date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 15:30:00,27.67,27.78,27.66,27.75,80900.0,26.2506,26.3549,26.2411,26.3265,80900.0
2004-01-26 09:30:00,27.83,27.95,27.81,27.89,50700.0,26.4024,26.5162,26.3834,26.4593,50700.0
2004-01-26 10:00:00,27.89,28.0,27.85,27.95,146400.0,26.4593,26.5636,26.4213,26.5162,146400.0
2004-01-26 10:30:00,27.95,28.01,27.9,28.0,107200.0,26.5162,26.5731,26.4688,26.5636,107200.0
2004-01-26 11:00:00,28.01,28.08,27.95,27.96,24200.0,26.5731,26.6395,26.5162,26.5257,24200.0
2004-01-26 11:30:00,27.96,28.07,27.96,28.01,12300.0,26.5257,26.63,26.5257,26.5731,12300.0
2004-01-26 12:00:00,28.02,28.12,28.0,28.08,37300.0,26.5826,26.6775,26.5636,26.6395,37300.0
2004-01-26 12:30:00,28.07,28.07,28.0,28.03,22900.0,26.63,26.63,26.5636,26.5921,22900.0
2004-01-26 13:00:00,28.03,28.04,28.0,28.0,20400.0,26.5921,26.6016,26.5636,26.5636,20400.0
2004-01-26 13:30:00,28.01,28.08,28.01,28.01,22500.0,26.5731,26.6395,26.5731,26.5731,22500.0
2004-01-26 14:00:00,28.01,28.02,27.94,27.95,62500.0,26.5731,26.5826,26.5067,26.5162,62500.0
2004-01-26 14:30:00,27.95,28.11,27.94,28.11,43600.0,26.5162,26.668,26.5067,26.668,43600.0
2004-01-26 15:00:00,28.11,28.23,28.08,28.18,114800.0,26.668,26.7818,26.6395,26.7344,114800.0
2004-01-26 15:30:00,28.18,28.25,28.14,28.22,128700.0,26.7344,26.8008,26.6965,26.7724,128700.0
2004-01-27 09:30:00,28.45,28.56,28.45,28.56,100300.0,26.9906,27.0949,26.9906,27.0949,100300.0
2004-01-27 10:00:00,28.55,29.65,28.55,29.57,320900.0,27.0854,28.129,27.0854,28.0531,320900.0
2004-01-27 10:30:00,29.57,29.57,29.07,29.07,199300.0,28.0531,28.0531,27.5787,27.5787,199300.0
2004-01-27 11:00:00,29.06,29.06,28.88,28.9,82800.0,27.5693,27.5693,27.3985,27.4175,82800.0
2004-01-27 11:30:00,28.9,28.9,28.7,28.71,130900.0,27.4175,27.4175,27.2277,27.2372,130900.0
2004-01-27 12:00:00,28.71,28.71,28.6,28.62,66000.0,27.2372,27.2372,27.1329,27.1518,66000.0
2004-01-27 12:30:00,28.62,28.63,28.56,28.57,61200.0,27.1518,27.1613,27.0949,27.1044,61200.0
2004-01-27 13:00:00,28.57,28.57,28.48,28.5,66500.0,27.1044,27.1044,27.019,27.038,66500.0
2004-01-27 13:30:00,28.5,28.52,28.4,28.43,103700.0,27.038,27.057,26.9431,26.9716,103700.0
2004-01-27 14:00:00,28.43,28.47,28.29,28.29,89500.0,26.9716,27.0095,26.8388,26.8388,89500.0
2004-01-27 14:30:00,28.29,28.34,28.18,28.18,46000.0,26.8388,26.8862,26.7344,26.7344,46000.0
2004-01-27 15:00:00,28.18,28.21,28.04,28.09,62300.0,26.7344,26.7629,26.6016,26.649,62300.0
2004-01-27 15:30:00,28.09,28.12,27.98,27.99,149800.0,26.649,26.6775,26.5447,26.5542,149800.0
2004-01-28 09:30:00,28.05,28.65,28.05,28.41,65900.0,26.6111,27.1803,26.6111,26.9526,65900.0
2004-01-28 10:00:00,28.42,28.42,28.27,28.32,49700.0,26.9621,26.9621,26.8198,26.8672,49700.0
2004-01-28 10:30:00,28.32,28.39,28.27,28.39,74400.0,26.8672,26.9336,26.8198,26.9336,74400.0
2004-01-28 11:00:00,28.38,28.4,28.34,28.35,88000.0,26.9241,26.9431,26.8862,26.8957,88000.0
2004-01-28 11:30:00,28.34,28.37,28.34,28.34,7700.0,26.8862,26.9147,26.8862,26.8862,7700.0
2004-01-28 12:00:00,28.35,28.36,28.0,28.15,129800.0,26.8957,26.9052,26.5636,26.7059,129800.0
2004-01-28 12:30:00,28.15,28.31,28.14,28.31,68800.0,26.7059,26.8577,26.6965,26.8577,68800.0
2004-01-28 13:00:00,28.31,28.38,28.27,28.34,26200.0,26.8577,26.9241,26.8198,26.8862,26200.0
2004-01-28 13:30:00,28.35,28.51,28.34,28.48,53500.0,26.8957,27.0475,26.8862,27.019,53500.0
2004-01-28 14:00:00,28.49,28.5,28.05,28.16,92800.0,27.0285,27.038,26.6111,26.7154,92800.0
2004-01-28 14:30:00,28.18,28.19,27.97,28.05,63200.0,26.7344,26.7439,26.5352,26.6111,63200.0
2004-01-28 15:00:00,28.07,28.11,27.95,27.95,36400.0,26.63,26.668,26.5162,26.5162,36400.0
2004-01-28 15:30:00,27.95,27.95,27.77,27.83,125200.0,26.5162,26.5162,26.3454,26.4024,125200.0
2004-02-02 09:30:00,27.73,27.95,27.52,27.59,46600.0,26.3075,26.5162,26.1083,26.1747,46600.0
2004-02-02 10:00:00,27.6,27.95,27.59,27.93,41100.0,26.1842,26.5162,26.1747,26.4972,41100.0
2004-02-02 10:30:00,27.94,28.0,27.72,27.72,39400.0,26.5067,26.5636,26.298,26.298,39400.0
2004-02-02 11:00:00,27.72,27.84,27.71,27.81,27300.0,26.298,26.4118,26.2885,26.3834,27300.0
2004-02-02 11:30:00,27.81,27.97,27.8,27.97,91200.0,26.3834,26.5352,26.3739,26.5352,91200.0
2004-02-02 12:00:00,27.97,28.04,27.91,27.96,58400.0,26.5352,26.6016,26.4783,26.5257,58400.0
2004-02-02 12:30:00,27.97,28.0,27.91,27.97,26500.0,26.5352,26.5636,26.4783,26.5352,26500.0
2004-02-02 13:00:00,27.95,27.97,27.9,27.91,24700.0,26.5162,26.5352,26.4688,26.4783,24700.0
2004-02-02 13:30:00,27.93,27.94,27.86,27.89,16100.0,26.4972,26.5067,26.4308,26.4593,16100.0
2004-02-02 14:00:00,27.9,27.9,27.8,27.85,32200.0,26.4688,26.4688,26.3739,26.4213,32200.0
2004-02-02 14:30:00,27.84,27.86,27.72,27.79,64900.0,26.4118,26.4308,26.298,26.3644,64900.0
2004-02-02 15:00:00,27.76,27.81,27.68,27.72,66500.0,26.3359,26.3834,26.2601,26.298,66500.0
2004-02-02 15:30:00,27.71,27.71,27.49,27.52,206800.0,26.2885,26.2885,26.0798,26.1083,206800.0
2004-02-03 09:30:00,27.35,27.47,27.31,27.43,30800.0,25.947,26.0608,25.909,26.0229,30800.0
2004-02-03 10:00:00,27.49,27.9,27.42,27.9,81300.0,26.0798,26.4688,26.0134,26.4688,81300.0
2004-02-03 10:30:00,27.84,27.89,27.57,27.65,60500.0,26.4118,26.4593,26.1557,26.2316,60500.0
2004-02-03 11:00:00,27.64,27.65,27.55,27.64,37400.0,26.2221,26.2316,26.1367,26.2221,37400.0
2004-02-03 11:30:00,27.64,27.87,27.6,27.65,134300.0,26.2221,26.4403,26.1842,26.2316,134300.0
2004-02-03 12:00:00,27.66,27.88,27.5,27.84,54400.0,26.2411,26.4498,26.0893,26.4118,54400.0
2004-02-03 12:30:00,27.82,27.98,27.81,27.96,21000.0,26.3929,26.5447,26.3834,26.5257,21000.0
2004-02-03 13:00:00,27.98,27.99,27.82,27.89,103000.0,26.5447,26.5542,26.3929,26.4593,103000.0
2004-02-03 13:30:00,27.9,27.92,27.87,27.92,22100.0,26.4688,26.4877,26.4403,26.4877,22100.0
2004-02-03 14:00:00,27.92,28.01,27.92,28.0,38400.0,26.4877,26.5731,26.4877,26.5636,38400.0
2004-02-03 14:30:00,27.97,27.99,27.79,27.86,48000.0,26.5352,26.5542,26.3644,26.4308,48000.0
2004-02-03 15:00:00,27.85,27.99,27.83,27.94,46000.0,26.4213,26.5542,26.4024,26.5067,46000.0
2004-02-03 15:30:00,27.94,28.09,27.91,28.04,93900.0,26.5067,26.649,26.4783,26.6016,93900.0
2004-02-04 09:30:00,28.05,28.1,27.69,27.69,73200.0,26.6111,26.6585,26.2695,26.2695,73200.0
2004-02-04 10:00:00,27.69,28.12,27.69,28.07,90600.0,26.2695,26.6775,26.2695,26.63,90600.0
2004-02-04 10:30:00,28.07,28.08,27.99,28.03,60500.0,26.63,26.6395,26.5542,26.5921,60500.0
2004-02-04 11:00:00,28.04,28.05,27.98,27.98,35300.0,26.6016,26.6111,26.5447,26.5447,35300.0
2004-02-04 11:30:00,27.97,28.07,27.97,28.0,33300.0,26.5352,26.63,26.5352,26.5636,33300.0
2004-02-04 12:00:00,28.03,28.11,28.03,28.07,26000.0,26.5921,26.668,26.5921,26.63,26000.0
2004-02-04 12:30:00,28.07,28.12,28.03,28.05,35100.0,26.63,26.6775,26.5921,26.6111,35100.0
2004-02-04 13:00:00,28.05,28.15,28.05,28.15,58300.0,26.6111,26.7059,26.6111,26.7059,58300.0
2004-02-04 13:30:00,28.15,28.3,28.15,28.23,102400.0,26.7059,26.8482,26.7059,26.7818,102400.0
2004-02-04 14:00:00,28.22,28.23,28.13,28.15,67200.0,26.7724,26.7818,26.687,26.7059,67200.0
2004-02-04 14:30:00,28.15,28.18,28.13,28.18,66000.0,26.7059,26.7344,26.687,26.7344,66000.0
2004-02-04 15:00:00,28.18,28.45,28.18,28.4,78200.0,26.7344,26.9906,26.7344,26.9431,78200.0
2004-02-04 15:30:00,28.44,28.46,28.25,28.3,174200.0,26.9811,27.0,26.8008,26.8482,174200.0
2004-02-05 09:30:00,28.15,28.24,27.75,27.98,78300.0,26.7059,26.7913,26.3265,26.5447,78300.0
2004-02-05 10:00:00,27.95,28.1,27.95,27.99,95700.0,26.5162,26.6585,26.5162,26.5542,95700.0
2004-02-05 10:30:00,28.0,28.01,27.97,27.98,54100.0,26.5636,26.5731,26.5352,26.5447,54100.0
2004-02-05 11:00:00,27.97,28.1,27.97,28.02,37500.0,26.5352,26.6585,26.5352,26.5826,37500.0
2004-02-05 11:30:00,28.01,28.14,28.01,28.03,57200.0,26.5731,26.6965,26.5731,26.5921,57200.0
2004-02-05 12:00:00,28.03,28.08,27.86,27.86,40400.0,26.5921,26.6395,26.4308,26.4308,40400.0
2004-02-05 12:30:00,27.85,27.89,27.78,27.8,77000.0,26.4213,26.4593,26.3549,26.3739,77000.0
2004-02-05 13:00:00,27.83,27.9,27.8,27.85,72900.0,26.4024,26.4688,26.3739,26.4213,72900.0
2004-02-05 13:30:00,27.85,27.9,27.83,27.84,33800.0,26.4213,26.4688,26.4024,26.4118,33800.0
2004-02-05 14:00:00,27.84,27.92,27.84,27.88,62400.0,26.4118,26.4877,26.4118,26.4498,62400.0
2004-02-05 14:30:00,27.87,27.87,27.6,27.62,69300.0,26.4403,26.4403,26.1842,26.2031,69300.0
2004-02-05 15:00:00,27.63,27.75,27.61,27.69,39300.0,26.2126,26.3265,26.1936,26.2695,39300.0
2004-02-05 15:30:00,27.69,27.73,27.5,27.62,156100.0,26.2695,26.3075,26.0893,26.2031,156100.0
2004-02-06 09:30:00,27.75,28.09,27.75,28.09,132800.0,26.3265,26.649,26.3265,26.649,132800.0
2004-02-06 10:00:00,28.09,28.5,28.09,28.48,125800.0,26.649,27.038,26.649,27.019,125800.0
2004-02-06 10:30:00,28.49,28.58,28.42,28.45,104600.0,27.0285,27.1139,26.9621,26.9906,104600.0
2004-02-06 11:00:00,28.45,28.47,28.42,28.42,35000.0,26.9906,27.0095,26.9621,26.9621,35000.0
2004-02-06 11:30:00,28.41,28.41,28.2,28.21,24600.0,26.9526,26.9526,26.7534,26.7629,24600.0
2004-02-06 12:00:00,28.21,28.25,28.15,28.18,158400.0,26.7629,26.8008,26.7059,26.7344,158400.0
2004-02-06 12:30:00,28.18,28.22,28.16,28.22,38700.0,26.7344,26.7724,26.7154,26.7724,38700.0
2004-02-06 13:00:00,28.25,28.27,28.15,28.25,130100.0,26.8008,26.8198,26.7059,26.8008,130100.0
2004-02-06 13:30:00,28.26,28.41,28.25,28.33,82000.0,26.8103,26.9526,26.8008,26.8767,82000.0
2004-02-06 14:00:00,28.33,28.4,28.21,28.32,83900.0,26.8767,26.9431,26.7629,26.8672,83900.0
2004-02-06 14:30:00,28.3,28.38,28.28,28.38,35200.0,26.8482,26.9241,26.8293,26.9241,35200.0
2004-02-06 15:00:00,28.37,28.45,28.35,28.37,85100.0,26.9147,26.9906,26.8957,26.9147,85100.0
2004-02-06 15:30:00,28.37,28.38,28.34,28.34,102700.0,26.9147,26.9241,26.8862,26.8862,102700.0
2004-02-09 09:30:00,28.0,28.1,27.9,28.0,109200.0,26.5636,26.6585,26.4688,26.5636,109200.0
2004-02-09 10:00:00,27.96,28.29,27.96,28.26,33100.0,26.5257,26.8388,26.5257,26.8103,33100.0
2004-02-09 10:30:00,28.28,28.28,28.07,28.14,68400.0,26.8293,26.8293,26.63,26.6965,68400.0
2004-02-09 11:00:00,28.14,28.16,28.1,28.16,27700.0,26.6965,26.7154,26.6585,26.7154,27700.0
2004-02-09 11:30:00,28.16,28.18,28.13,28.18,21600.0,26.7154,26.7344,26.687,26.7344,21600.0
2004-02-09 12:00:00,28.18,28.24,28.09,28.11,77000.0,26.7344,26.7913,26.649,26.668,77000.0
2004-02-09 12:30:00,28.1,28.17,28.08,28.13,58600.0,26.6585,26.7249,26.6395,26.687,58600.0
2004-02-09 13:00:00,28.14,28.24,28.13,28.23,23000.0,26.6965,26.7913,26.687,26.7818,23000.0
2004-02-09 13:30:00,28.24,28.29,28.17,28.21,11800.0,26.7913,26.8388,26.7249,26.7629,11800.0
2004-02-09 14:00:00,28.2,28.23,28.1,28.11,31500.0,26.7534,26.7818,26.6585,26.668,31500.0
2004-02-09 14:30:00,28.11,28.12,27.98,27.98,19400.0,26.668,26.6775,26.5447,26.5447,19400.0
2004-02-09 15:00:00,27.98,28.0,27.88,27.88,45300.0,26.5447,26.5636,26.4498,26.4498,45300.0
2004-02-09 15:30:00,27.9,28.01,27.86,27.86,96500.0,26.4688,26.5731,26.4308,26.4308,96500.0
2004-02-10 10:00:00,27.83,27.83,27.77,27.77,12000.0,26.4024,26.4024,26.3454,26.3454,12000.0
2004-02-10 10:30:00,27.77,27.95,27.77,27.92,19500.0,26.3454,26.5162,26.3454,26.4877,19500.0
2004-02-10 11:00:00,27.92,27.98,27.89,27.94,14200.0,26.4877,26.5447,26.4593,26.5067,14200.0
2004-02-10 11:30:00,27.93,28.04,27.86,28.02,53100.0,26.4972,26.6016,26.4308,26.5826,53100.0
2004-02-10 12:00:00,28.02,28.05,28.0,28.0,29100.0,26.5826,26.6111,26.5636,26.5636,29100.0
2004-02-10 12:30:00,28.01,28.09,28.0,28.08,46200.0,26.5731,26.649,26.5636,26.6395,46200.0
2004-02-10 13:00:00,28.08,28.21,28.07,28.2,23700.0,26.6395,26.7629,26.63,26.7534,23700.0
2004-02-10 13:30:00,28.21,28.25,28.2,28.24,24200.0,26.7629,26.8008,26.7534,26.7913,24200.0
2004-02-10 14:00:00,28.24,28.25,28.05,28.12,38300.0,26.7913,26.8008,26.6111,26.6775,38300.0
2004-02-10 14:30:00,28.12,28.12,28.05,28.06,39500.0,26.6775,26.6775,26.6111,26.6206,39500.0
2004-02-10 15:00:00,28.05,28.19,28.04,28.11,44900.0,26.6111,26.7439,26.6016,26.668,44900.0
2004-02-10 15:30:00,28.1,28.15,28.06,28.13,75200.0,26.6585,26.7059,26.6206,26.687,75200.0
2004-02-11 09:30:00,28.2,28.2,28.0,28.0,36000.0,26.7534,26.7534,26.5636,26.5636,36000.0
2004-02-11 10:00:00,28.02,28.02,27.95,27.97,19800.0,26.5826,26.5826,26.5162,26.5352,19800.0
2004-02-11 10:30:00,27.97,27.98,27.93,27.94,10100.0,26.5352,26.5447,26.4972,26.5067,10100.0
2004-02-11 11:00:00,27.93,28.2,27.93,28.16,149100.0,26.4972,26.7534,26.4972,26.7154,149100.0
2004-02-11 11:30:00,28.17,28.25,28.15,28.22,24100.0,26.7249,26.8008,26.7059,26.7724,24100.0
2004-02-11 12:00:00,28.24,28.3,28.24,28.28,30600.0,26.7913,26.8482,26.7913,26.8293,30600.0
2004-02-11 12:30:00,28.27,28.36,28.25,28.31,14200.0,26.8198,26.9052,26.8008,26.8577,14200.0
2004-02-11 13:00:00,28.31,28.38,28.31,28.35,42300.0,26.8577,26.9241,26.8577,26.8957,42300.0
2004-02-11 13:30:00,28.34,28.53,28.33,28.53,24400.0,26.8862,27.0664,26.8767,27.0664,24400.0
2004-02-11 14:00:00,28.52,28.6,28.49,28.53,27700.0,27.057,27.1329,27.0285,27.0664,27700.0
2004-02-11 14:30:00,28.53,28.64,28.52,28.6,26300.0,27.0664,27.1708,27.057,27.1329,26300.0
2004-02-11 15:00:00,28.6,28.6,28.45,28.55,43600.0,27.1329,27.1329,26.9906,27.0854,43600.0
2004-02-11 15:30:00,28.55,28.6,28.41,28.56,47400.0,27.0854,27.1329,26.9526,27.0949,47400.0
2004-02-12 09:30:00,28.57,28.81,28.55,28.79,40600.0,27.1044,27.3321,27.0854,27.3131,40600.0
2004-02-12 10:00:00,28.79,28.85,28.79,28.84,49000.0,27.3131,27.37,27.3131,27.3605,49000.0
2004-02-12 10:30:00,28.83,28.84,28.8,28.83,62200.0,27.3511,27.3605,27.3226,27.3511,62200.0
2004-02-12 11:00:00,28.83,28.88,28.81,28.88,31500.0,27.3511,27.3985,27.3321,27.3985,31500.0
2004-02-12 11:30:00,28.89,28.95,28.85,28.86,20400.0,27.408,27.4649,27.37,27.3795,20400.0
2004-02-12 12:00:00,28.86,28.91,28.8,28.9,51800.0,27.3795,27.427,27.3226,27.4175,51800.0
2004-02-12 12:30:00,28.91,29.0,28.91,28.99,77400.0,27.427,27.5123,27.427,27.5029,77400.0
2004-02-12 13:00:00,28.99,29.0,28.92,28.96,70400.0,27.5029,27.5123,27.4364,27.4744,70400.0
2004-02-12 13:30:00,28.97,29.0,28.92,28.98,16100.0,27.4839,27.5123,27.4364,27.4934,16100.0
2004-02-12 14:00:00,28.98,29.01,28.91,28.93,65900.0,27.4934,27.5218,27.427,27.4459,65900.0
2004-02-12 14:30:00,28.92,28.94,28.86,28.87,47300.0,27.4364,27.4554,27.3795,27.389,47300.0
2004-02-12 15:00:00,28.87,28.88,28.76,28.86,75400.0,27.389,27.3985,27.2847,27.3795,75400.0
2004-02-12 15:30:00,28.85,28.87,28.76,28.82,63400.0,27.37,27.389,27.2847,27.3416,63400.0
2004-02-13 09:30:00,28.65,28.74,28.6,28.67,47800.0,27.1803,27.2657,27.1329,27.1993,47800.0
2004-02-13 10:00:00,28.68,28.72,28.55,28.68,29300.0,27.2088,27.2467,27.0854,27.2088,29300.0
2004-02-13 10:30:00,28.65,28.69,28.45,28.5,37700.0,27.1803,27.2182,26.9906,27.038,37700.0
2004-02-13 11:00:00,28.51,28.59,28.5,28.59,23200.0,27.0475,27.1234,27.038,27.1234,23200.0
2004-02-13 11:30:00,28.58,28.66,28.53,28.53,136900.0,27.1139,27.1898,27.0664,27.0664,136900.0
2004-02-13 12:00:00,28.52,28.55,28.45,28.5,44300.0,27.057,27.0854,26.9906,27.038,44300.0
2004-02-13 12:30:00,28.5,28.55,28.48,28.53,23800.0,27.038,27.0854,27.019,27.0664,23800.0
2004-02-13 13:00:00,28.54,28.55,28.52,28.53,8400.0,27.0759,27.0854,27.057,27.0664,8400.0
2004-02-13 13:30:00,28.53,28.55,28.47,28.5,28500.0,27.0664,27.0854,27.0095,27.038,28500.0
2004-02-13 14:00:00,28.49,28.55,28.47,28.53,43700.0,27.0285,27.0854,27.0095,27.0664,43700.0
2004-02-13 14:30:00,28.53,28.53,28.45,28.49,58600.0,27.0664,27.0664,26.9906,27.0285,58600.0
2004-02-13 15:00:00,28.47,28.51,28.46,28.5,50600.0,27.0095,27.0475,27.0,27.038,50600.0
2004-02-13 15:30:00,28.5,28.54,28.45,28.49,76600.0,27.038,27.0759,26.9906,27.0285,76600.0
2004-02-17 09:30:00,28.6,28.72,28.48,28.51,45700.0,27.1329,27.2467,27.019,27.0475,45700.0
2004-02-17 10:00:00,28.5,28.51,28.45,28.46,118100.0,27.038,27.0475,26.9906,27.0,118100.0
2004-02-17 10:30:00,28.44,28.59,28.44,28.47,41100.0,26.9811,27.1234,26.9811,27.0095,41100.0
2004-02-17 11:00:00,28.47,28.56,28.47,28.5,41500.0,27.0095,27.0949,27.0095,27.038,41500.0
2004-02-17 11:30:00,28.51,28.53,28.41,28.44,25600.0,27.0475,27.0664,26.9526,26.9811,25600.0
2004-02-17 12:00:00,28.45,28.46,28.39,28.42,48200.0,26.9906,27.0,26.9336,26.9621,48200.0
2004-02-17 12:30:00,28.41,28.46,28.4,28.43,27700.0,26.9526,27.0,26.9431,26.9716,27700.0
2004-02-17 13:00:00,28.43,28.47,28.34,28.34,24200.0,26.9716,27.0095,26.8862,26.8862,24200.0
2004-02-17 13:30:00,28.35,28.37,28.28,28.29,137600.0,26.8957,26.9147,26.8293,26.8388,137600.0
2004-02-17 14:00:00,28.29,28.36,28.28,28.33,40300.0,26.8388,26.9052,26.8293,26.8767,40300.0
2004-02-17 14:30:00,28.33,28.33,28.21,28.24,43100.0,26.8767,26.8767,26.7629,26.7913,43100.0
2004-02-17 15:00:00,28.24,28.27,28.2,28.22,67000.0,26.7913,26.8198,26.7534,26.7724,67000.0
2004-02-17 15:30:00,28.23,28.29,28.21,28.27,74600.0,26.7818,26.8388,26.7629,26.8198,74600.0
2004-02-18 09:30:00,28.27,28.36,28.24,28.31,31500.0,26.8198,26.9052,26.7913,26.8577,31500.0
2004-02-18 10:00:00,28.32,28.32,28.25,28.28,34500.0,26.8672,26.8672,26.8008,26.8293,34500.0
2004-02-18 10:30:00,28.31,28.31,28.12,28.18,37600.0,26.8577,26.8577,26.6775,26.7344,37600.0
2004-02-18 11:00:00,28.17,28.2,28.16,28.19,13100.0,26.7249,26.7534,26.7154,26.7439,13100.0
2004-02-18 11:30:00,28.18,28.21,28.17,28.19,19100.0,26.7344,26.7629,26.7249,26.7439,19100.0
2004-02-18 12:00:00,28.2,28.23,28.15,28.2,15000.0,26.7534,26.7818,26.7059,26.7534,15000.0
2004-02-18 12:30:00,28.2,28.25,28.2,28.23,9500.0,26.7534,26.8008,26.7534,26.7818,9500.0
2004-02-18 13:00:00,28.2,28.22,28.2,28.2,34500.0,26.7534,26.7724,26.7534,26.7534,34500.0
2004-02-18 13:30:00,28.19,28.22,28.17,28.21,8200.0,26.7439,26.7724,26.7249,26.7629,8200.0
2004-02-18 14:00:00,28.22,28.23,27.9,27.94,95100.0,26.7724,26.7818,26.4688,26.5067,95100.0
2004-02-18 14:30:00,27.95,28.25,27.95,27.99,136100.0,26.5162,26.8008,26.5162,26.5542,136100.0
2004-02-18 15:00:00,27.99,28.14,27.97,28.1,36700.0,26.5542,26.6965,26.5352,26.6585,36700.0
2004-02-18 15:30:00,28.1,28.11,28.01,28.08,186400.0,26.6585,26.668,26.5731,26.6395,186400.0
2004-02-19 09:30:00,28.25,28.42,28.1,28.1,52600.0,26.8008,26.9621,26.6585,26.6585,52600.0
2004-02-19 10:00:00,28.15,28.21,28.13,28.17,35100.0,26.7059,26.7629,26.687,26.7249,35100.0
2004-02-19 10:30:00,28.16,28.2,28.12,28.13,32100.0,26.7154,26.7534,26.6775,26.687,32100.0
2004-02-19 11:00:00,28.12,28.14,28.1,28.13,26800.0,26.6775,26.6965,26.6585,26.687,26800.0
2004-02-19 11:30:00,28.14,28.15,28.12,28.14,15600.0,26.6965,26.7059,26.6775,26.6965,15600.0
2004-02-19 12:00:00,28.13,28.14,28.0,28.14,18300.0,26.687,26.6965,26.5636,26.6965,18300.0
2004-02-19 12:30:00,28.12,28.13,28.05,28.05,11200.0,26.6775,26.687,26.6111,26.6111,11200.0
2004-02-19 13:00:00,28.06,28.14,28.04,28.05,64800.0,26.6206,26.6965,26.6016,26.6111,64800.0
2004-02-19 13:30:00,28.04,28.07,28.0,28.06,26800.0,26.6016,26.63,26.5636,26.6206,26800.0
2004-02-19 14:00:00,28.06,28.12,28.02,28.12,33100.0,26.6206,26.6775,26.5826,26.6775,33100.0
2004-02-19 14:30:00,28.13,28.13,28.05,28.1,24800.0,26.687,26.687,26.6111,26.6585,24800.0
2004-02-19 15:00:00,28.1,28.13,27.99,27.99,50000.0,26.6585,26.687,26.5542,26.5542,50000.0
2004-02-19 15:30:00,27.98,27.98,27.85,27.9,71500.0,26.5447,26.5447,26.4213,26.4688,71500.0
2004-02-20 09:30:00,28.0,28.01,27.7,27.73,45400.0,26.5636,26.5731,26.279,26.3075,45400.0
2004-02-20 10:00:00,27.73,27.76,27.7,27.71,29300.0,26.3075,26.3359,26.279,26.2885,29300.0
2004-02-20 10:30:00,27.71,27.73,27.43,27.46,81800.0,26.2885,26.3075,26.0229,26.0513,81800.0
2004-02-20 11:00:00,27.46,27.55,27.44,27.44,20300.0,26.0513,26.1367,26.0324,26.0324,20300.0
2004-02-20 11:30:00,27.44,27.45,27.32,27.41,47300.0,26.0324,26.0419,25.9185,26.0039,47300.0
2004-02-20 12:00:00,27.41,27.46,27.4,27.4,10100.0,26.0039,26.0513,25.9944,25.9944,10100.0
2004-02-20 12:30:00,27.4,27.52,27.4,27.4,55500.0,25.9944,26.1083,25.9944,25.9944,55500.0
2004-02-20 13:00:00,27.42,27.45,27.4,27.4,21700.0,26.0134,26.0419,25.9944,25.9944,21700.0
2004-02-20 13:30:00,27.4,27.6,27.4,27.6,67100.0,25.9944,26.1842,25.9944,26.1842,67100.0
2004-02-20 14:00:00,27.57,27.75,27.57,27.71,73200.0,26.1557,26.3265,26.1557,26.2885,73200.0
2004-02-20 14:30:00,27.71,27.8,27.7,27.73,45400.0,26.2885,26.3739,26.279,26.3075,45400.0
2004-02-20 15:00:00,27.71,27.72,27.58,27.69,53300.0,26.2885,26.298,26.1652,26.2695,53300.0
2004-02-20 15:30:00,27.68,27.68,27.63,27.68,52900.0,26.2601,26.2601,26.2126,26.2601,52900.0
2004-02-23 09:30:00,27.68,27.78,27.6,27.73,35300.0,26.2601,26.3549,26.1842,26.3075,35300.0
2004-02-23 10:00:00,27.74,27.79,27.73,27.77,60000.0,26.317,26.3644,26.3075,26.3454,60000.0
2004-02-23 10:30:00,27.77,27.89,27.76,27.88,42700.0,26.3454,26.4593,26.3359,26.4498,42700.0
2004-02-23 11:00:00,27.89,27.99,27.85,27.9,39100.0,26.4593,26.5542,26.4213,26.4688,39100.0
2004-02-23 11:30:00,27.9,27.91,27.74,27.74,39000.0,26.4688,26.4783,26.317,26.317,39000.0
2004-02-23 12:00:00,27.74,27.75,27.66,27.66,44600.0,26.317,26.3265,26.2411,26.2411,44600.0
2004-02-23 12:30:00,27.66,27.66,27.54,27.56,22700.0,26.2411,26.2411,26.1272,26.1462,22700.0
2004-02-23 13:00:00,27.5,27.6,27.5,27.52,39600.0,26.0893,26.1842,26.0893,26.1083,39600.0
2004-02-23 13:30:00,27.5,27.54,27.43,27.52,51000.0,26.0893,26.1272,26.0229,26.1083,51000.0
2004-02-23 14:00:00,27.52,27.54,27.39,27.41,39000.0,26.1083,26.1272,25.9849,26.0039,39000.0
2004-02-23 14:30:00,27.4,27.43,27.31,27.32,30500.0,25.9944,26.0229,25.909,25.9185,30500.0
2004-02-23 15:00:00,27.32,27.45,27.31,27.42,48600.0,25.9185,26.0419,25.909,26.0134,48600.0
2004-02-23 15:30:00,27.41,27.48,27.36,27.41,43100.0,26.0039,26.0703,25.9565,26.0039,43100.0
2004-02-24 09:30:00,27.42,27.45,27.16,27.2,35200.0,26.0134,26.0419,25.7667,25.8047,35200.0
2004-02-24 10:00:00,27.18,27.4,27.1,27.39,76300.0,25.7857,25.9944,25.7098,25.9849,76300.0
2004-02-24 10:30:00,27.41,27.7,27.4,27.5,58100.0,26.0039,26.279,25.9944,26.0893,58100.0
2004-02-24 11:00:00,27.51,27.52,27.41,27.41,12100.0,26.0988,26.1083,26.0039,26.0039,12100.0
2004-02-24 11:30:00,27.41,27.42,27.33,27.37,28600.0,26.0039,26.0134,25.928,25.966,28600.0
2004-02-24 12:00:00,27.38,27.44,27.35,27.39,28500.0,25.9754,26.0324,25.947,25.9849,28500.0
2004-02-24 12:30:00,27.4,27.41,27.27,27.28,51300.0,25.9944,26.0039,25.8711,25.8806,51300.0
2004-02-24 13:00:00,27.28,27.28,27.1,27.25,68100.0,25.8806,25.8806,25.7098,25.8521,68100.0
2004-02-24 13:30:00,27.25,27.27,27.21,27.22,14800.0,25.8521,25.8711,25.8142,25.8237,14800.0
2004-02-24 14:00:00,27.22,27.26,27.13,27.23,36600.0,25.8237,25.8616,25.7383,25.8331,36600.0
2004-02-24 14:30:00,27.2,27.2,27.06,27.11,71700.0,25.8047,25.8047,25.6719,25.7193,71700.0
2004-02-24 15:00:00,27.1,27.18,27.08,27.15,54000.0,25.7098,25.7857,25.6908,25.7572,54000.0
2004-02-24 15:30:00,27.16,27.24,27.1,27.19,73600.0,25.7667,25.8426,25.7098,25.7952,73600.0
2004-02-25 09:30:00,27.26,27.32,27.21,27.26,28000.0,25.8616,25.9185,25.8142,25.8616,28000.0
2004-02-25 10:00:00,27.27,27.3,27.25,27.27,34700.0,25.8711,25.8995,25.8521,25.8711,34700.0
2004-02-25 10:30:00,27.26,27.26,27.2,27.2,21000.0,25.8616,25.8616,25.8047,25.8047,21000.0
2004-02-25 11:00:00,27.19,27.22,27.01,27.16,81900.0,25.7952,25.8237,25.6244,25.7667,81900.0
2004-02-25 11:30:00,27.16,27.17,27.11,27.16,20000.0,25.7667,25.7762,25.7193,25.7667,20000.0
2004-02-25 12:00:00,27.18,27.2,27.13,27.2,16300.0,25.7857,25.8047,25.7383,25.8047,16300.0
2004-02-25 12:30:00,27.2,27.3,27.19,27.3,18200.0,25.8047,25.8995,25.7952,25.8995,18200.0
2004-02-25 13:00:00,27.3,27.3,27.2,27.28,20100.0,25.8995,25.8995,25.8047,25.8806,20100.0
2004-02-25 13:30:00,27.26,27.34,27.2,27.27,14300.0,25.8616,25.9375,25.8047,25.8711,14300.0
2004-02-25 14:00:00,27.27,27.35,27.27,27.32,21000.0,25.8711,25.947,25.8711,25.9185,21000.0
2004-02-25 14:30:00,27.31,27.41,27.31,27.35,29200.0,25.909,26.0039,25.909,25.947,29200.0
2004-02-25 15:00:00,27.35,27.48,27.33,27.48,17900.0,25.947,26.0703,25.928,26.0703,17900.0
2004-02-25 15:30:00,27.47,27.58,27.35,27.39,107500.0,26.0608,26.1652,25.947,25.9849,107500.0
2004-02-26 09:30:00,27.15,27.3,27.11,27.29,69100.0,25.7572,25.8995,25.7193,25.8901,69100.0
2004-02-26 10:00:00,27.3,27.44,27.3,27.4,52200.0,25.8995,26.0324,25.8995,25.9944,52200.0
2004-02-26 10:30:00,27.4,27.6,27.35,27.59,30100.0,25.9944,26.1842,25.947,26.1747,30100.0
2004-02-26 11:00:00,27.59,27.79,27.58,27.74,185500.0,26.1747,26.3644,26.1652,26.317,185500.0
2004-02-26 11:30:00,27.72,27.81,27.72,27.79,56000.0,26.298,26.3834,26.298,26.3644,56000.0
2004-02-26 12:00:00,27.79,27.86,27.78,27.81,14200.0,26.3644,26.4308,26.3549,26.3834,14200.0
2004-02-26 12:30:00,27.81,27.97,27.81,27.89,29100.0,26.3834,26.5352,26.3834,26.4593,29100.0
2004-02-26 13:00:00,27.89,27.94,27.82,27.82,19400.0,26.4593,26.5067,26.3929,26.3929,19400.0
2004-02-26 13:30:00,27.82,27.82,27.79,27.79,10100.0,26.3929,26.3929,26.3644,26.3644,10100.0
2004-02-26 14:00:00,27.79,27.81,27.7,27.74,20000.0,26.3644,26.3834,26.279,26.317,20000.0
2004-02-26 14:30:00,27.74,27.85,27.7,27.82,31600.0,26.317,26.4213,26.279,26.3929,31600.0
2004-02-26 15:00:00,27.83,27.83,27.7,27.79,39500.0,26.4024,26.4024,26.279,26.3644,39500.0
2004-02-26 15:30:00,27.75,27.82,27.73,27.74,40800.0,26.3265,26.3929,26.3075,26.317,40800.0
2004-02-27 09:30:00,27.9,27.96,27.83,27.96,44200.0,26.4688,26.5257,26.4024,26.5257,44200.0
2004-02-27 10:00:00,27.97,28.15,27.97,28.05,42700.0,26.5352,26.7059,26.5352,26.6111,42700.0
2004-02-27 10:30:00,28.05,28.06,27.96,27.96,23300.0,26.6111,26.6206,26.5257,26.5257,23300.0
2004-02-27 11:00:00,27.93,28.06,27.93,28.05,87600.0,26.4972,26.6206,26.4972,26.6111,87600.0
2004-02-27 11:30:00,28.06,28.06,27.74,27.77,46400.0,26.6206,26.6206,26.317,26.3454,46400.0
2004-02-27 12:00:00,27.78,27.8,27.75,27.77,8300.0,26.3549,26.3739,26.3265,26.3454,8300.0
2004-02-27 12:30:00,27.77,27.9,27.77,27.89,14100.0,26.3454,26.4688,26.3454,26.4593,14100.0
2004-02-27 13:00:00,27.86,27.94,27.86,27.94,6400.0,26.4308,26.5067,26.4308,26.5067,6400.0
2004-02-27 13:30:00,27.91,27.93,27.87,27.87,5600.0,26.4783,26.4972,26.4403,26.4403,5600.0
2004-02-27 14:00:00,27.87,27.99,27.86,27.92,19700.0,26.4403,26.5542,26.4308,26.4877,19700.0
2004-02-27 14:30:00,27.92,27.96,27.87,27.93,10700.0,26.4877,26.5257,26.4403,26.4972,10700.0
2004-02-27 15:00:00,27.92,27.96,27.91,27.94,25400.0,26.4877,26.5257,26.4783,26.5067,25400.0
2004-02-27 15:30:00,27.94,27.99,27.9,27.95,47800.0,26.5067,26.5542,26.4688,26.5162,47800.0
2004-03-01 09:30:00,28.05,28.49,28.0,28.48,114300.0,26.6111,27.0285,26.5636,27.019,114300.0
2004-03-01 10:00:00,28.48,28.5,28.38,28.41,64200.0,27.019,27.038,26.9241,26.9526,64200.0
2004-03-01 10:30:00,28.4,28.43,28.3,28.3,38900.0,26.9431,26.9716,26.8482,26.8482,38900.0
2004-03-01 11:00:00,28.3,28.42,28.25,28.42,37200.0,26.8482,26.9621,26.8008,26.9621,37200.0
2004-03-01 11:30:00,28.43,28.44,28.33,28.35,59800.0,26.9716,26.9811,26.8767,26.8957,59800.0
2004-03-01 12:00:00,28.36,28.45,28.36,28.44,39500.0,26.9052,26.9906,26.9052,26.9811,39500.0
2004-03-01 12:30:00,28.43,28.46,28.41,28.44,22000.0,26.9716,27.0,26.9526,26.9811,22000.0
2004-03-01 13:00:00,28.43,28.47,28.36,28.47,41300.0,26.9716,27.0095,26.9052,27.0095,41300.0
2004-03-01 13:30:00,28.49,28.52,28.47,28.49,40800.0,27.0285,27.057,27.0095,27.0285,40800.0
2004-03-01 14:00:00,28.49,28.5,28.43,28.48,40800.0,27.0285,27.038,26.9716,27.019,40800.0
2004-03-01 14:30:00,28.47,28.5,28.47,28.5,74400.0,27.0095,27.038,27.0095,27.038,74400.0
2004-03-01 15:00:00,28.49,28.5,28.33,28.48,76300.0,27.0285,27.038,26.8767,27.019,76300.0
2004-03-01 15:30:00,28.46,28.51,28.4,28.51,86300.0,27.0,27.0475,26.9431,27.0475,86300.0
2004-03-02 09:30:00,28.51,28.59,28.5,28.54,65300.0,27.0475,27.1234,27.038,27.0759,65300.0
2004-03-02 10:00:00,28.55,28.56,28.46,28.51,38900.0,27.0854,27.0949,27.0,27.0475,38900.0
2004-03-02 10:30:00,28.5,28.5,28.35,28.44,25900.0,27.038,27.038,26.8957,26.9811,25900.0
2004-03-02 11:00:00,28.43,28.43,28.25,28.39,33800.0,26.9716,26.9716,26.8008,26.9336,33800.0
2004-03-02 11:30:00,28.39,28.47,28.36,28.43,25700.0,26.9336,27.0095,26.9052,26.9716,25700.0
2004-03-02 12:00:00,28.43,28.44,28.22,28.25,26400.0,26.9716,26.9811,26.7724,26.8008,26400.0
2004-03-02 12:30:00,28.26,28.29,28.2,28.22,18800.0,26.8103,26.8388,26.7534,26.7724,18800.0
2004-03-02 13:00:00,28.22,28.33,28.18,28.3,56700.0,26.7724,26.8767,26.7344,26.8482,56700.0
2004-03-02 13:30:00,28.3,28.3,28.15,28.19,63000.0,26.8482,26.8482,26.7059,26.7439,63000.0
2004-03-02 14:00:00,28.21,28.29,28.13,28.28,32000.0,26.7629,26.8388,26.687,26.8293,32000.0
2004-03-02 14:30:00,28.27,28.31,28.2,28.25,25100.0,26.8198,26.8577,26.7534,26.8008,25100.0
2004-03-02 15:00:00,28.25,28.34,28.22,28.3,71100.0,26.8008,26.8862,26.7724,26.8482,71100.0
2004-03-02 15:30:00,28.31,28.32,28.18,28.26,70400.0,26.8577,26.8672,26.7344,26.8103,70400.0
2004-03-03 09:30:00,28.1,28.12,28.0,28.0,54900.0,26.6585,26.6775,26.5636,26.5636,54900.0
2004-03-03 10:00:00,28.03,28.06,27.9,28.03,59900.0,26.5921,26.6206,26.4688,26.5921,59900.0
2004-03-03 10:30:00,28.02,28.1,28.0,28.08,31000.0,26.5826,26.6585,26.5636,26.6395,31000.0
2004-03-03 11:00:00,28.07,28.19,28.06,28.13,21700.0,26.63,26.7439,26.6206,26.687,21700.0
2004-03-03 11:30:00,28.11,28.2,28.06,28.2,23100.0,26.668,26.7534,26.6206,26.7534,23100.0
2004-03-03 12:00:00,28.23,28.26,28.1,28.16,28700.0,26.7818,26.8103,26.6585,26.7154,28700.0
2004-03-03 12:30:00,28.16,28.28,28.16,28.22,30000.0,26.7154,26.8293,26.7154,26.7724,30000.0
2004-03-03 13:00:00,28.22,28.31,28.22,28.28,18900.0,26.7724,26.8577,26.7724,26.8293,18900.0
2004-03-03 13:30:00,28.29,28.48,28.29,28.44,32000.0,26.8388,27.019,26.8388,26.9811,32000.0
2004-03-03 14:00:00,28.45,28.53,28.42,28.51,34700.0,26.9906,27.0664,26.9621,27.0475,34700.0
2004-03-03 14:30:00,28.52,28.57,28.5,28.53,31400.0,27.057,27.1044,27.038,27.0664,31400.0
2004-03-03 15:00:00,28.51,28.53,28.38,28.38,48400.0,27.0475,27.0664,26.9241,26.9241,48400.0
2004-03-03 15:30:00,28.37,28.38,28.25,28.33,116800.0,26.9147,26.9241,26.8008,26.8767,116800.0
2004-03-04 09:30:00,28.3,28.54,28.3,28.51,106100.0,26.8482,27.0759,26.8482,27.0475,106100.0
2004-03-04 10:00:00,28.52,28.57,28.45,28.57,43500.0,27.057,27.1044,26.9906,27.1044,43500.0
2004-03-04 10:30:00,28.57,28.7,28.55,28.57,67700.0,27.1044,27.2277,27.0854,27.1044,67700.0
2004-03-04 11:00:00,28.57,28.72,28.57,28.71,17700.0,27.1044,27.2467,27.1044,27.2372,17700.0
2004-03-04 11:30:00,28.7,28.74,28.68,28.69,25200.0,27.2277,27.2657,27.2088,27.2182,25200.0
2004-03-04 12:00:00,28.68,28.71,28.65,28.65,13900.0,27.2088,27.2372,27.1803,27.1803,13900.0
2004-03-04 12:30:00,28.66,28.68,28.61,28.67,15600.0,27.1898,27.2088,27.1423,27.1993,15600.0
2004-03-04 13:00:00,28.67,28.73,28.67,28.73,38800.0,27.1993,27.2562,27.1993,27.2562,38800.0
2004-03-04 13:30:00,28.72,28.76,28.68,28.7,113900.0,27.2467,27.2847,27.2088,27.2277,113900.0
2004-03-04 14:00:00,28.69,28.73,28.66,28.72,19100.0,27.2182,27.2562,27.1898,27.2467,19100.0
2004-03-04 14:30:00,28.71,28.76,28.69,28.7,32000.0,27.2372,27.2847,27.2182,27.2277,32000.0
2004-03-04 15:00:00,28.75,28.75,28.65,28.72,69300.0,27.2752,27.2752,27.1803,27.2467,69300.0
2004-03-04 15:30:00,28.72,28.79,28.7,28.79,81200.0,27.2467,27.3131,27.2277,27.3131,81200.0
2004-03-05 09:30:00,28.4,28.46,28.28,28.39,75200.0,26.9431,27.0,26.8293,26.9336,75200.0
2004-03-05 10:00:00,28.39,28.79,28.39,28.77,76700.0,26.9336,27.3131,26.9336,27.2941,76700.0
2004-03-05 10:30:00,28.77,28.99,28.77,28.84,27200.0,27.2941,27.5029,27.2941,27.3605,27200.0
2004-03-05 11:00:00,28.84,28.89,28.61,28.68,36000.0,27.3605,27.408,27.1423,27.2088,36000.0
2004-03-05 11:30:00,28.69,28.8,28.66,28.78,8800.0,27.2182,27.3226,27.1898,27.3036,8800.0
2004-03-05 12:00:00,28.75,28.86,28.73,28.8,17500.0,27.2752,27.3795,27.2562,27.3226,17500.0
2004-03-05 12:30:00,28.81,28.85,28.62,28.74,28200.0,27.3321,27.37,27.1518,27.2657,28200.0
2004-03-05 13:00:00,28.73,28.8,28.73,28.79,12700.0,27.2562,27.3226,27.2562,27.3131,12700.0
2004-03-05 13:30:00,28.78,28.8,28.71,28.72,13300.0,27.3036,27.3226,27.2372,27.2467,13300.0
2004-03-05 14:00:00,28.71,28.88,28.68,28.78,21500.0,27.2372,27.3985,27.2088,27.3036,21500.0
2004-03-05 14:30:00,28.79,28.88,28.78,28.83,20100.0,27.3131,27.3985,27.3036,27.3511,20100.0
2004-03-05 15:00:00,28.82,28.92,28.81,28.92,15400.0,27.3416,27.4364,27.3321,27.4364,15400.0
2004-03-05 15:30:00,28.95,29.02,28.94,28.97,96500.0,27.4649,27.5313,27.4554,27.4839,96500.0
2004-03-08 09:30:00,28.9,28.99,28.7,28.75,29700.0,27.4175,27.5029,27.2277,27.2752,29700.0
2004-03-08 10:00:00,28.74,28.75,28.68,28.7,28500.0,27.2657,27.2752,27.2088,27.2277,28500.0
2004-03-08 10:30:00,28.71,28.77,28.69,28.73,13900.0,27.2372,27.2941,27.2182,27.2562,13900.0
2004-03-08 11:00:00,28.72,28.87,28.72,28.86,15100.0,27.2467,27.389,27.2467,27.3795,15100.0
2004-03-08 11:30:00,28.88,28.9,28.84,28.9,10400.0,27.3985,27.4175,27.3605,27.4175,10400.0
2004-03-08 12:00:00,28.9,28.95,28.9,28.94,7100.0,27.4175,27.4649,27.4175,27.4554,7100.0
2004-03-08 12:30:00,28.95,28.95,28.86,28.86,13700.0,27.4649,27.4649,27.3795,27.3795,13700.0
2004-03-08 13:00:00,28.86,28.96,28.85,28.87,27100.0,27.3795,27.4744,27.37,27.389,27100.0
2004-03-08 13:30:00,28.87,28.94,28.8,28.8,25100.0,27.389,27.4554,27.3226,27.3226,25100.0
2004-03-08 14:00:00,28.8,28.84,28.7,28.7,41600.0,27.3226,27.3605,27.2277,27.2277,41600.0
2004-03-08 14:30:00,28.7,28.72,28.68,28.71,39100.0,27.2277,27.2467,27.2088,27.2372,39100.0
2004-03-08 15:00:00,28.7,28.76,28.67,28.68,33400.0,27.2277,27.2847,27.1993,27.2088,33400.0
2004-03-08 15:30:00,28.69,28.71,28.6,28.6,72800.0,27.2182,27.2372,27.1329,27.1329,72800.0
2004-03-09 09:30:00,28.42,28.47,28.4,28.42,29000.0,26.9621,27.0095,26.9431,26.9621,29000.0
2004-03-09 10:00:00,28.42,28.51,28.42,28.45,62500.0,26.9621,27.0475,26.9621,26.9906,62500.0
2004-03-09 10:30:00,28.43,28.43,28.32,28.39,36900.0,26.9716,26.9716,26.8672,26.9336,36900.0
2004-03-09 11:00:00,28.4,28.4,28.29,28.3,21800.0,26.9431,26.9431,26.8388,26.8482,21800.0
2004-03-09 11:30:00,28.28,28.28,28.02,28.02,37300.0,26.8293,26.8293,26.5826,26.5826,37300.0
2004-03-09 12:00:00,28.02,28.14,27.97,28.12,45200.0,26.5826,26.6965,26.5352,26.6775,45200.0
2004-03-09 12:30:00,28.13,28.19,28.01,28.01,16300.0,26.687,26.7439,26.5731,26.5731,16300.0
2004-03-09 13:00:00,28.0,28.05,27.93,28.05,36400.0,26.5636,26.6111,26.4972,26.6111,36400.0
2004-03-09 13:30:00,28.05,28.1,28.05,28.1,46800.0,26.6111,26.6585,26.6111,26.6585,46800.0
2004-03-09 14:00:00,28.1,28.13,28.06,28.06,30000.0,26.6585,26.687,26.6206,26.6206,30000.0
2004-03-09 14:30:00,28.06,28.09,28.06,28.06,36600.0,26.6206,26.649,26.6206,26.6206,36600.0
2004-03-09 15:00:00,28.06,28.15,28.05,28.05,73500.0,26.6206,26.7059,26.6111,26.6111,73500.0
2004-03-09 15:30:00,28.05,28.09,28.04,28.07,54100.0,26.6111,26.649,26.6016,26.63,54100.0
2004-03-10 09:30:00,28.28,28.3,28.01,28.02,35600.0,26.8293,26.8482,26.5731,26.5826,35600.0
2004-03-10 10:00:00,28.04,28.04,27.85,27.98,31400.0,26.6016,26.6016,26.4213,26.5447,31400.0
2004-03-10 10:30:00,27.99,28.12,27.99,28.1,42600.0,26.5542,26.6775,26.5542,26.6585,42600.0
2004-03-10 11:00:00,28.1,28.16,28.1,28.13,40900.0,26.6585,26.7154,26.6585,26.687,40900.0
2004-03-10 11:30:00,28.11,28.11,27.98,27.98,93000.0,26.668,26.668,26.5447,26.5447,93000.0
2004-03-10 12:00:00,27.98,28.0,27.93,27.93,14000.0,26.5447,26.5636,26.4972,26.4972,14000.0
2004-03-10 12:30:00,27.93,27.95,27.88,27.95,27100.0,26.4972,26.5162,26.4498,26.5162,27100.0
2004-03-10 13:00:00,27.96,27.96,27.78,27.78,17300.0,26.5257,26.5257,26.3549,26.3549,17300.0
2004-03-10 13:30:00,27.77,27.78,27.7,27.71,46700.0,26.3454,26.3549,26.279,26.2885,46700.0
2004-03-10 14:00:00,27.7,27.76,27.7,27.7,18700.0,26.279,26.3359,26.279,26.279,18700.0
2004-03-10 14:30:00,27.71,27.76,27.69,27.7,19500.0,26.2885,26.3359,26.2695,26.279,19500.0
2004-03-10 15:00:00,27.7,27.7,27.5,27.51,38800.0,26.279,26.279,26.0893,26.0988,38800.0
2004-03-10 15:30:00,27.5,27.62,27.5,27.58,85200.0,26.0893,26.2031,26.0893,26.1652,85200.0
2004-03-11 09:30:00,27.58,27.58,27.15,27.41,39500.0,26.1652,26.1652,25.7572,26.0039,39500.0
2004-03-11 10:00:00,27.41,27.55,27.33,27.55,55500.0,26.0039,26.1367,25.928,26.1367,55500.0
2004-03-11 10:30:00,27.54,27.55,27.35,27.55,35600.0,26.1272,26.1367,25.947,26.1367,35600.0
2004-03-11 11:00:00,27.55,27.55,27.2,27.33,40000.0,26.1367,26.1367,25.8047,25.928,40000.0
2004-03-11 11:30:00,27.33,27.55,27.32,27.55,47800.0,25.928,26.1367,25.9185,26.1367,47800.0
2004-03-11 12:00:00,27.55,27.66,27.55,27.61,30800.0,26.1367,26.2411,26.1367,26.1936,30800.0
2004-03-11 12:30:00,27.61,27.67,27.52,27.67,24100.0,26.1936,26.2506,26.1083,26.2506,24100.0
2004-03-11 13:00:00,27.67,27.76,27.66,27.71,22500.0,26.2506,26.3359,26.2411,26.2885,22500.0
2004-03-11 13:30:00,27.69,27.7,27.5,27.51,44700.0,26.2695,26.279,26.0893,26.0988,44700.0
2004-03-11 14:00:00,27.5,27.61,27.48,27.54,50000.0,26.0893,26.1936,26.0703,26.1272,50000.0
2004-03-11 14:30:00,27.54,27.55,27.41,27.46,132500.0,26.1272,26.1367,26.0039,26.0513,132500.0
2004-03-11 15:00:00,27.48,27.5,27.35,27.41,59500.0,26.0703,26.0893,25.947,26.0039,59500.0
2004-03-11 15:30:00,27.4,27.42,27.2,27.26,102000.0,25.9944,26.0134,25.8047,25.8616,102000.0
2004-03-12 09:30:00,27.22,27.56,27.2,27.56,98000.0,25.8237,26.1462,25.8047,26.1462,98000.0
2004-03-12 10:00:00,27.55,27.64,27.49,27.5,70000.0,26.1367,26.2221,26.0798,26.0893,70000.0
2004-03-12 10:30:00,27.51,27.56,27.49,27.49,42400.0,26.0988,26.1462,26.0798,26.0798,42400.0
2004-03-12 11:00:00,27.5,27.5,27.42,27.47,76400.0,26.0893,26.0893,26.0134,26.0608,76400.0
2004-03-12 11:30:00,27.47,27.55,27.47,27.54,159000.0,26.0608,26.1367,26.0608,26.1272,159000.0
2004-03-12 12:00:00,27.54,27.6,27.54,27.6,74300.0,26.1272,26.1842,26.1272,26.1842,74300.0
2004-03-12 12:30:00,27.59,27.6,27.56,27.59,20200.0,26.1747,26.1842,26.1462,26.1747,20200.0
2004-03-12 13:00:00,27.59,27.6,27.51,27.51,15600.0,26.1747,26.1842,26.0988,26.0988,15600.0
2004-03-12 13:30:00,27.52,27.55,27.5,27.51,13200.0,26.1083,26.1367,26.0893,26.0988,13200.0
2004-03-12 14:00:00,27.5,27.55,27.5,27.51,23300.0,26.0893,26.1367,26.0893,26.0988,23300.0
2004-03-12 14:30:00,27.52,27.54,27.47,27.49,82200.0,26.1083,26.1272,26.0608,26.0798,82200.0
2004-03-12 15:00:00,27.49,27.59,27.49,27.56,21300.0,26.0798,26.1747,26.0798,26.1462,21300.0
2004-03-12 15:30:00,27.56,27.6,27.54,27.58,64000.0,26.1462,26.1842,26.1272,26.1652,64000.0
2004-03-15 09:30:00,27.28,27.44,27.2,27.4,52000.0,25.8806,26.0324,25.8047,25.9944,52000.0
2004-03-15 10:00:00,27.38,27.42,27.37,27.38,36800.0,25.9754,26.0134,25.966,25.9754,36800.0
2004-03-15 10:30:00,27.38,27.38,27.3,27.32,62200.0,25.9754,25.9754,25.8995,25.9185,62200.0
2004-03-15 11:00:00,27.31,27.34,27.3,27.33,34400.0,25.909,25.9375,25.8995,25.928,34400.0
2004-03-15 11:30:00,27.33,27.33,27.3,27.32,27900.0,25.928,25.928,25.8995,25.9185,27900.0
2004-03-15 12:00:00,27.32,27.36,27.3,27.36,29000.0,25.9185,25.9565,25.8995,25.9565,29000.0
2004-03-15 12:30:00,27.35,27.39,27.31,27.39,19300.0,25.947,25.9849,25.909,25.9849,19300.0
2004-03-15 13:00:00,27.38,27.38,27.3,27.3,26900.0,25.9754,25.9754,25.8995,25.8995,26900.0
2004-03-15 13:30:00,27.3,27.36,27.3,27.34,27200.0,25.8995,25.9565,25.8995,25.9375,27200.0
2004-03-15 14:00:00,27.37,27.39,27.3,27.3,23300.0,25.966,25.9849,25.8995,25.8995,23300.0
2004-03-15 14:30:00,27.31,27.35,27.27,27.28,113300.0,25.909,25.947,25.8711,25.8806,113300.0
2004-03-15 15:00:00,27.28,27.3,27.22,27.23,71100.0,25.8806,25.8995,25.8237,25.8331,71100.0
2004-03-15 15:30:00,27.2,27.21,26.49,27.16,115400.0,25.8047,25.8142,25.1311,25.7667,115400.0
2004-03-16 09:30:00,27.13,27.35,27.13,27.34,66000.0,25.7383,25.947,25.7383,25.9375,66000.0
2004-03-16 10:00:00,27.34,27.37,27.22,27.25,42500.0,25.9375,25.966,25.8237,25.8521,42500.0
2004-03-16 10:30:00,27.25,27.27,27.24,27.25,28700.0,25.8521,25.8711,25.8426,25.8521,28700.0
2004-03-16 11:00:00,27.27,27.3,27.2,27.25,27400.0,25.8711,25.8995,25.8047,25.8521,27400.0
2004-03-16 11:30:00,27.25,27.25,27.17,27.25,23600.0,25.8521,25.8521,25.7762,25.8521,23600.0
2004-03-16 12:00:00,27.24,27.25,27.11,27.11,20300.0,25.8426,25.8521,25.7193,25.7193,20300.0
2004-03-16 12:30:00,27.11,27.11,27.03,27.03,36900.0,25.7193,25.7193,25.6434,25.6434,36900.0
2004-03-16 13:00:00,27.04,27.12,27.03,27.09,26300.0,25.6529,25.7288,25.6434,25.7003,26300.0
2004-03-16 13:30:00,27.1,27.14,27.08,27.13,9800.0,25.7098,25.7478,25.6908,25.7383,9800.0
2004-03-16 14:00:00,27.14,27.17,27.0,27.12,26000.0,25.7478,25.7762,25.6149,25.7288,26000.0
2004-03-16 14:30:00,27.11,27.11,26.89,26.93,36800.0,25.7193,25.7193,25.5106,25.5485,36800.0
2004-03-16 15:00:00,26.93,26.98,26.84,26.97,38500.0,25.5485,25.596,25.4631,25.5865,38500.0
2004-03-16 15:30:00,26.98,27.17,26.95,27.1,48600.0,25.596,25.7762,25.5675,25.7098,48600.0
2004-03-17 09:30:00,27.18,27.49,27.18,27.48,63000.0,25.7857,26.0798,25.7857,26.0703,63000.0
2004-03-17 10:00:00,27.49,27.76,27.48,27.7,89900.0,26.0798,26.3359,26.0703,26.279,89900.0
2004-03-17 10:30:00,27.71,27.82,27.7,27.73,72200.0,26.2885,26.3929,26.279,26.3075,72200.0
2004-03-17 11:00:00,27.79,27.95,27.76,27.9,28000.0,26.3644,26.5162,26.3359,26.4688,28000.0
2004-03-17 11:30:00,27.9,27.96,27.89,27.92,28200.0,26.4688,26.5257,26.4593,26.4877,28200.0
2004-03-17 12:00:00,27.94,27.95,27.81,27.83,22000.0,26.5067,26.5162,26.3834,26.4024,22000.0
2004-03-17 12:30:00,27.84,27.86,27.79,27.84,20400.0,26.4118,26.4308,26.3644,26.4118,20400.0
2004-03-17 13:00:00,27.82,27.83,27.71,27.72,11100.0,26.3929,26.4024,26.2885,26.298,11100.0
2004-03-17 13:30:00,27.72,27.82,27.7,27.75,23600.0,26.298,26.3929,26.279,26.3265,23600.0
2004-03-17 14:00:00,27.76,27.83,27.76,27.82,21600.0,26.3359,26.4024,26.3359,26.3929,21600.0
2004-03-17 14:30:00,27.82,27.87,27.78,27.84,35300.0,26.3929,26.4403,26.3549,26.4118,35300.0
2004-03-17 15:00:00,27.83,27.83,27.71,27.73,44900.0,26.4024,26.4024,26.2885,26.3075,44900.0
2004-03-17 15:30:00,27.73,27.76,27.66,27.7,80200.0,26.3075,26.3359,26.2411,26.279,80200.0
2004-03-18 09:30:00,27.69,27.8,27.65,27.67,100300.0,26.2695,26.3739,26.2316,26.2506,100300.0
2004-03-18 10:00:00,26.67,27.8,26.67,27.8,87500.0,25.3019,26.3739,25.3019,26.3739,87500.0
2004-03-18 10:30:00,27.81,27.81,27.49,27.49,83100.0,26.3834,26.3834,26.0798,26.0798,83100.0
2004-03-18 11:00:00,27.5,27.5,27.35,27.45,53300.0,26.0893,26.0893,25.947,26.0419,53300.0
2004-03-18 11:30:00,27.45,27.49,27.41,27.41,10800.0,26.0419,26.0798,26.0039,26.0039,10800.0
2004-03-18 12:00:00,27.41,27.42,27.27,27.29,20600.0,26.0039,26.0134,25.8711,25.8901,20600.0
2004-03-18 12:30:00,27.29,27.46,27.24,27.4,61500.0,25.8901,26.0513,25.8426,25.9944,61500.0
2004-03-18 13:00:00,27.4,27.66,27.39,27.59,54100.0,25.9944,26.2411,25.9849,26.1747,54100.0
2004-03-18 13:30:00,27.57,27.59,27.44,27.46,25400.0,26.1557,26.1747,26.0324,26.0513,25400.0
2004-03-18 14:00:00,27.46,27.55,27.46,27.46,13600.0,26.0513,26.1367,26.0513,26.0513,13600.0
2004-03-18 14:30:00,27.46,27.54,27.37,27.51,56300.0,26.0513,26.1272,25.966,26.0988,56300.0
2004-03-18 15:00:00,27.52,27.57,27.52,27.54,29700.0,26.1083,26.1557,26.1083,26.1272,29700.0
2004-03-18 15:30:00,27.55,27.64,27.46,27.52,76600.0,26.1367,26.2221,26.0513,26.1083,76600.0
2004-03-19 09:30:00,27.4,27.55,27.25,27.34,56300.0,25.9944,26.1367,25.8521,25.9375,56300.0
2004-03-19 10:00:00,27.32,27.36,27.23,27.34,18000.0,25.9185,25.9565,25.8331,25.9375,18000.0
2004-03-19 10:30:00,27.33,27.42,27.3,27.39,15800.0,25.928,26.0134,25.8995,25.9849,15800.0
2004-03-19 11:00:00,27.4,27.45,27.34,27.43,11400.0,25.9944,26.0419,25.9375,26.0229,11400.0
2004-03-19 11:30:00,27.42,27.61,27.42,27.54,14700.0,26.0134,26.1936,26.0134,26.1272,14700.0
2004-03-19 12:00:00,27.52,27.59,27.51,27.59,10800.0,26.1083,26.1747,26.0988,26.1747,10800.0
2004-03-19 12:30:00,27.59,27.6,27.55,27.6,89600.0,26.1747,26.1842,26.1367,26.1842,89600.0
2004-03-19 13:00:00,27.6,27.64,27.57,27.57,36300.0,26.1842,26.2221,26.1557,26.1557,36300.0
2004-03-19 13:30:00,27.58,27.6,27.57,27.6,17300.0,26.1652,26.1842,26.1557,26.1842,17300.0
2004-03-19 14:00:00,27.6,27.65,27.6,27.64,18900.0,26.1842,26.2316,26.1842,26.2221,18900.0
2004-03-19 14:30:00,27.65,27.69,27.54,27.54,24300.0,26.2316,26.2695,26.1272,26.1272,24300.0
2004-03-19 15:00:00,27.55,27.58,27.4,27.42,33400.0,26.1367,26.1652,25.9944,26.0134,33400.0
2004-03-19 15:30:00,27.42,27.5,27.28,27.33,111300.0,26.0134,26.0893,25.8806,25.928,111300.0
2004-03-22 09:30:00,27.1,27.19,26.68,26.68,23900.0,25.7098,25.7952,25.3114,25.3114,23900.0
2004-03-22 10:00:00,26.66,26.82,26.25,26.63,57500.0,25.2924,25.4442,24.9034,25.2639,57500.0
2004-03-22 10:30:00,26.61,26.66,26.43,26.5,43200.0,25.2449,25.2924,25.0742,25.1406,43200.0
2004-03-22 11:00:00,26.52,26.65,26.52,26.64,49900.0,25.1596,25.2829,25.1596,25.2734,49900.0
2004-03-22 11:30:00,26.65,26.7,26.53,26.57,18100.0,25.2829,25.3303,25.169,25.207,18100.0
2004-03-22 12:00:00,26.57,26.58,26.5,26.58,12200.0,25.207,25.2165,25.1406,25.2165,12200.0
2004-03-22 12:30:00,26.6,26.64,26.5,26.62,42900.0,25.2355,25.2734,25.1406,25.2544,42900.0
2004-03-22 13:00:00,26.62,26.62,26.5,26.52,22500.0,25.2544,25.2544,25.1406,25.1596,22500.0
2004-03-22 13:30:00,26.52,26.6,26.5,26.59,28000.0,25.1596,25.2355,25.1406,25.226,28000.0
2004-03-22 14:00:00,26.58,26.6,26.45,26.59,34600.0,25.2165,25.2355,25.0932,25.226,34600.0
2004-03-22 14:30:00,26.59,26.7,26.59,26.66,44000.0,25.226,25.3303,25.226,25.2924,44000.0
2004-03-22 15:00:00,26.66,26.75,26.6,26.73,51600.0,25.2924,25.3778,25.2355,25.3588,51600.0
2004-03-22 15:30:00,26.73,26.79,26.66,26.75,57200.0,25.3588,25.4157,25.2924,25.3778,57200.0
2004-03-23 09:30:00,26.85,26.95,26.81,26.91,59000.0,25.4726,25.5675,25.4347,25.5296,59000.0
2004-03-23 10:00:00,26.93,26.93,26.65,26.69,35900.0,25.5485,25.5485,25.2829,25.3208,35900.0
2004-03-23 10:30:00,26.7,26.7,26.61,26.68,33000.0,25.3303,25.3303,25.2449,25.3114,33000.0
2004-03-23 11:00:00,26.68,26.69,26.6,26.64,25200.0,25.3114,25.3208,25.2355,25.2734,25200.0
2004-03-23 11:30:00,26.64,26.64,26.52,26.61,14200.0,25.2734,25.2734,25.1596,25.2449,14200.0
2004-03-23 12:00:00,26.58,26.64,26.45,26.48,35400.0,25.2165,25.2734,25.0932,25.1216,35400.0
2004-03-23 12:30:00,26.45,26.65,26.37,26.5,25600.0,25.0932,25.2829,25.0173,25.1406,25600.0
2004-03-23 13:00:00,26.5,26.52,26.45,26.49,12500.0,25.1406,25.1596,25.0932,25.1311,12500.0
2004-03-23 13:30:00,26.5,26.59,26.47,26.54,72000.0,25.1406,25.226,25.1121,25.1785,72000.0
2004-03-23 14:00:00,26.55,26.58,26.5,26.56,47900.0,25.188,25.2165,25.1406,25.1975,47900.0
2004-03-23 14:30:00,26.56,26.61,26.53,26.58,47100.0,25.1975,25.2449,25.169,25.2165,47100.0
2004-03-23 15:00:00,26.58,26.58,26.5,26.53,69000.0,25.2165,25.2165,25.1406,25.169,69000.0
2004-03-23 15:30:00,26.54,26.6,26.45,26.48,58400.0,25.1785,25.2355,25.0932,25.1216,58400.0
2004-03-24 09:30:00,26.5,26.58,26.45,26.52,32400.0,25.1406,25.2165,25.0932,25.1596,32400.0
2004-03-24 10:00:00,26.51,26.55,26.45,26.46,47900.0,25.1501,25.188,25.0932,25.1026,47900.0
2004-03-24 10:30:00,26.48,26.54,26.45,26.5,62200.0,25.1216,25.1785,25.0932,25.1406,62200.0
2004-03-24 11:00:00,26.48,26.55,26.45,26.54,31200.0,25.1216,25.188,25.0932,25.1785,31200.0
2004-03-24 11:30:00,26.55,26.56,26.5,26.56,27800.0,25.188,25.1975,25.1406,25.1975,27800.0
2004-03-24 12:00:00,26.56,26.56,26.5,26.51,29500.0,25.1975,25.1975,25.1406,25.1501,29500.0
2004-03-24 12:30:00,26.51,26.57,26.5,26.54,79200.0,25.1501,25.207,25.1406,25.1785,79200.0
2004-03-24 13:00:00,26.55,26.58,26.52,26.55,28100.0,25.188,25.2165,25.1596,25.188,28100.0
2004-03-24 13:30:00,26.55,26.58,26.51,26.58,33500.0,25.188,25.2165,25.1501,25.2165,33500.0
2004-03-24 14:00:00,26.57,26.58,26.53,26.57,16600.0,25.207,25.2165,25.169,25.207,16600.0
2004-03-24 14:30:00,26.57,26.59,26.5,26.5,16300.0,25.207,25.226,25.1406,25.1406,16300.0
2004-03-24 15:00:00,26.51,26.52,26.36,26.43,35600.0,25.1501,25.1596,25.0078,25.0742,35600.0
2004-03-24 15:30:00,26.44,26.45,26.34,26.38,41400.0,25.0837,25.0932,24.9888,25.0267,41400.0
2004-03-25 09:30:00,26.45,26.58,26.45,26.58,53600.0,25.0932,25.2165,25.0932,25.2165,53600.0
2004-03-25 10:00:00,26.58,26.58,26.45,26.52,26000.0,25.2165,25.2165,25.0932,25.1596,26000.0
2004-03-25 10:30:00,26.55,26.6,26.49,26.58,59500.0,25.188,25.2355,25.1311,25.2165,59500.0
2004-03-25 11:00:00,26.58,26.66,26.53,26.66,53700.0,25.2165,25.2924,25.169,25.2924,53700.0
2004-03-25 11:30:00,26.67,26.75,26.67,26.74,36400.0,25.3019,25.3778,25.3019,25.3683,36400.0
2004-03-25 12:00:00,26.73,26.79,26.7,26.79,184900.0,25.3588,25.4157,25.3303,25.4157,184900.0
2004-03-25 12:30:00,26.79,26.84,26.74,26.79,24000.0,25.4157,25.4631,25.3683,25.4157,24000.0
2004-03-25 13:00:00,26.77,26.87,26.77,26.87,42800.0,25.3967,25.4916,25.3967,25.4916,42800.0
2004-03-25 13:30:00,26.86,26.9,26.84,26.9,61600.0,25.4821,25.5201,25.4631,25.5201,61600.0
2004-03-25 14:00:00,26.9,26.92,26.85,26.9,34000.0,25.5201,25.539,25.4726,25.5201,34000.0
2004-03-25 14:30:00,26.89,26.9,26.85,26.88,59200.0,25.5106,25.5201,25.4726,25.5011,59200.0
2004-03-25 15:00:00,26.88,26.94,26.88,26.93,85300.0,25.5011,25.558,25.5011,25.5485,85300.0
2004-03-25 15:30:00,26.93,26.98,26.91,26.95,119100.0,25.5485,25.596,25.5296,25.5675,119100.0
2004-03-26 09:30:00,26.9,27.0,26.77,26.88,70300.0,25.5201,25.6149,25.3967,25.5011,70300.0
2004-03-26 10:00:00,26.88,27.0,26.88,26.99,21800.0,25.5011,25.6149,25.5011,25.6054,21800.0
2004-03-26 10:30:00,26.99,27.0,26.87,26.97,7900.0,25.6054,25.6149,25.4916,25.5865,7900.0
2004-03-26 11:00:00,26.97,27.0,26.97,27.0,115700.0,25.5865,25.6149,25.5865,25.6149,115700.0
2004-03-26 11:30:00,27.0,27.19,27.0,27.17,24400.0,25.6149,25.7952,25.6149,25.7762,24400.0
2004-03-26 12:00:00,27.17,27.17,27.09,27.12,16200.0,25.7762,25.7762,25.7003,25.7288,16200.0
2004-03-26 12:30:00,27.12,27.12,27.02,27.12,21400.0,25.7288,25.7288,25.6339,25.7288,21400.0
2004-03-26 13:00:00,27.13,27.14,27.1,27.14,8200.0,25.7383,25.7478,25.7098,25.7478,8200.0
2004-03-26 13:30:00,27.14,27.15,27.09,27.11,18100.0,25.7478,25.7572,25.7003,25.7193,18100.0
2004-03-26 14:00:00,27.12,27.13,27.1,27.11,18300.0,25.7288,25.7383,25.7098,25.7193,18300.0
2004-03-26 14:30:00,27.11,27.12,27.07,27.1,26800.0,25.7193,25.7288,25.6813,25.7098,26800.0
2004-03-26 15:00:00,27.1,27.1,27.05,27.07,27800.0,25.7098,25.7098,25.6624,25.6813,27800.0
2004-03-26 15:30:00,27.07,27.07,26.95,26.96,36500.0,25.6813,25.6813,25.5675,25.577,36500.0
2004-03-29 09:30:00,26.98,27.5,26.97,27.41,237400.0,25.596,26.0893,25.5865,26.0039,237400.0
2004-03-29 10:00:00,27.49,27.91,27.49,27.88,338300.0,26.0798,26.4783,26.0798,26.4498,338300.0
2004-03-29 10:30:00,27.85,28.05,27.82,28.03,340500.0,26.4213,26.6111,26.3929,26.5921,340500.0
2004-03-29 11:00:00,28.03,28.03,27.92,27.93,66200.0,26.5921,26.5921,26.4877,26.4972,66200.0
2004-03-29 11:30:00,27.92,27.92,27.75,27.81,89600.0,26.4877,26.4877,26.3265,26.3834,89600.0
2004-03-29 12:00:00,27.82,27.94,27.82,27.93,175100.0,26.3929,26.5067,26.3929,26.4972,175100.0
2004-03-29 12:30:00,27.93,27.94,27.87,27.91,77100.0,26.4972,26.5067,26.4403,26.4783,77100.0
2004-03-29 13:00:00,27.92,27.93,27.85,27.9,80300.0,26.4877,26.4972,26.4213,26.4688,80300.0
2004-03-29 13:30:00,27.9,27.98,27.9,27.98,53500.0,26.4688,26.5447,26.4688,26.5447,53500.0
2004-03-29 14:00:00,27.99,28.0,27.88,27.96,111800.0,26.5542,26.5636,26.4498,26.5257,111800.0
2004-03-29 14:30:00,27.96,28.0,27.92,27.98,71800.0,26.5257,26.5636,26.4877,26.5447,71800.0
2004-03-29 15:00:00,27.98,27.98,27.76,27.82,143800.0,26.5447,26.5447,26.3359,26.3929,143800.0
2004-03-29 15:30:00,27.82,27.86,27.72,27.78,249900.0,26.3929,26.4308,26.298,26.3549,249900.0
2004-03-30 09:30:00,27.83,27.99,27.75,27.87,56500.0,26.4024,26.5542,26.3265,26.4403,56500.0
2004-03-30 10:00:00,27.86,28.0,27.8,27.99,101400.0,26.4308,26.5636,26.3739,26.5542,101400.0
2004-03-30 10:30:00,27.99,28.0,27.9,27.97,38800.0,26.5542,26.5636,26.4688,26.5352,38800.0
2004-03-30 11:00:00,27.97,28.0,27.89,27.92,57400.0,26.5352,26.5636,26.4593,26.4877,57400.0
2004-03-30 11:30:00,27.91,27.96,27.87,27.93,52000.0,26.4783,26.5257,26.4403,26.4972,52000.0
2004-03-30 12:00:00,27.91,27.97,27.87,27.97,20800.0,26.4783,26.5352,26.4403,26.5352,20800.0
2004-03-30 12:30:00,27.97,27.98,27.85,27.91,23900.0,26.5352,26.5447,26.4213,26.4783,23900.0
2004-03-30 13:00:00,27.92,27.97,27.92,27.94,46000.0,26.4877,26.5352,26.4877,26.5067,46000.0
2004-03-30 13:30:00,27.94,27.98,27.91,27.97,27900.0,26.5067,26.5447,26.4783,26.5352,27900.0
2004-03-30 14:00:00,27.98,28.05,27.93,28.05,55200.0,26.5447,26.6111,26.4972,26.6111,55200.0
2004-03-30 14:30:00,28.05,28.21,28.0,28.18,105200.0,26.6111,26.7629,26.5636,26.7344,105200.0
2004-03-30 15:00:00,28.18,28.32,28.15,28.26,54400.0,26.7344,26.8672,26.7059,26.8103,54400.0
2004-03-30 15:30:00,28.24,28.38,28.24,28.27,146800.0,26.7913,26.9241,26.7913,26.8198,146800.0
2004-03-31 09:30:00,28.27,28.3,28.08,28.3,32300.0,26.8198,26.8482,26.6395,26.8482,32300.0
2004-03-31 10:00:00,28.25,28.25,28.02,28.15,20200.0,26.8008,26.8008,26.5826,26.7059,20200.0
2004-03-31 10:30:00,28.12,28.39,28.12,28.37,24100.0,26.6775,26.9336,26.6775,26.9147,24100.0
2004-03-31 11:00:00,28.36,28.38,28.34,28.36,13200.0,26.9052,26.9241,26.8862,26.9052,13200.0
2004-03-31 11:30:00,28.35,28.35,28.29,28.31,58100.0,26.8957,26.8957,26.8388,26.8577,58100.0
2004-03-31 12:00:00,28.31,28.37,28.24,28.3,16800.0,26.8577,26.9147,26.7913,26.8482,16800.0
2004-03-31 12:30:00,28.28,28.28,28.16,28.17,23500.0,26.8293,26.8293,26.7154,26.7249,23500.0
2004-03-31 13:00:00,28.17,28.22,28.14,28.22,15000.0,26.7249,26.7724,26.6965,26.7724,15000.0
2004-03-31 13:30:00,28.22,28.25,28.11,28.16,29000.0,26.7724,26.8008,26.668,26.7154,29000.0
2004-03-31 14:00:00,28.14,28.29,28.14,28.29,19200.0,26.6965,26.8388,26.6965,26.8388,19200.0
2004-03-31 14:30:00,28.29,28.44,28.29,28.37,25900.0,26.8388,26.9811,26.8388,26.9147,25900.0
2004-03-31 15:00:00,28.38,28.41,28.24,28.25,99600.0,26.9241,26.9526,26.7913,26.8008,99600.0
2004-03-31 15:30:00,28.25,28.3,28.19,28.19,34500.0,26.8008,26.8482,26.7439,26.7439,34500.0
2004-04-01 09:30:00,28.14,28.32,28.13,28.29,68300.0,26.6965,26.8672,26.687,26.8388,68300.0
2004-04-01 10:00:00,28.28,28.41,28.28,28.41,63500.0,26.8293,26.9526,26.8293,26.9526,63500.0
2004-04-01 10:30:00,28.43,28.64,28.43,28.5,97500.0,26.9716,27.1708,26.9716,27.038,97500.0
2004-04-01 11:00:00,28.52,28.62,28.52,28.58,45100.0,27.057,27.1518,27.057,27.1139,45100.0
2004-04-01 11:30:00,28.56,28.58,28.47,28.58,26500.0,27.0949,27.1139,27.0095,27.1139,26500.0
2004-04-01 12:00:00,28.57,28.57,28.43,28.56,40900.0,27.1044,27.1044,26.9716,27.0949,40900.0
2004-04-01 12:30:00,28.52,28.61,28.44,28.59,29800.0,27.057,27.1423,26.9811,27.1234,29800.0
2004-04-01 13:00:00,28.56,28.64,28.56,28.63,70300.0,27.0949,27.1708,27.0949,27.1613,70300.0
2004-04-01 13:30:00,28.62,28.65,28.57,28.59,70300.0,27.1518,27.1803,27.1044,27.1234,70300.0
2004-04-01 14:00:00,28.59,28.81,28.59,28.81,64100.0,27.1234,27.3321,27.1234,27.3321,64100.0
2004-04-01 14:30:00,28.81,28.82,28.7,28.7,88100.0,27.3321,27.3416,27.2277,27.2277,88100.0
2004-04-01 15:00:00,28.71,28.76,28.62,28.63,83700.0,27.2372,27.2847,27.1518,27.1613,83700.0
2004-04-01 15:30:00,28.63,28.67,28.6,28.6,114800.0,27.1613,27.1993,27.1329,27.1329,114800.0
2004-04-02 09:30:00,28.75,29.0,28.73,29.0,120000.0,27.2752,27.5123,27.2562,27.5123,120000.0
2004-04-02 10:00:00,28.99,29.0,28.85,28.87,108700.0,27.5029,27.5123,27.37,27.389,108700.0
2004-04-02 10:30:00,28.86,29.0,28.86,28.99,44400.0,27.3795,27.5123,27.3795,27.5029,44400.0
2004-04-02 11:00:00,28.99,29.0,28.83,28.9,34900.0,27.5029,27.5123,27.3511,27.4175,34900.0
2004-04-02 11:30:00,28.92,29.0,28.87,28.97,77100.0,27.4364,27.5123,27.389,27.4839,77100.0
2004-04-02 12:00:00,28.95,28.97,28.9,28.97,15100.0,27.4649,27.4839,27.4175,27.4839,15100.0
2004-04-02 12:30:00,28.97,29.0,28.94,29.0,41000.0,27.4839,27.5123,27.4554,27.5123,41000.0
2004-04-02 13:00:00,28.99,29.0,28.94,28.95,76000.0,27.5029,27.5123,27.4554,27.4649,76000.0
2004-04-02 13:30:00,28.96,29.0,28.94,29.0,53900.0,27.4744,27.5123,27.4554,27.5123,53900.0
2004-04-02 14:00:00,29.0,29.09,28.99,29.01,164600.0,27.5123,27.5977,27.5029,27.5218,164600.0
2004-04-02 14:30:00,29.01,29.17,29.0,29.16,105900.0,27.5218,27.6736,27.5123,27.6641,105900.0
2004-04-02 15:00:00,29.16,29.46,29.09,29.45,238900.0,27.6641,27.9487,27.5977,27.9393,238900.0
2004-04-02 15:30:00,29.45,29.45,29.3,29.32,180500.0,27.9393,27.9393,27.7969,27.8159,180500.0
2004-04-05 09:30:00,29.15,29.25,29.03,29.24,80400.0,27.6546,27.7495,27.5408,27.74,80400.0
2004-04-05 10:00:00,29.25,29.37,29.12,29.23,58900.0,27.7495,27.8634,27.6262,27.7305,58900.0
2004-04-05 10:30:00,29.24,29.33,29.23,29.3,66600.0,27.74,27.8254,27.7305,27.7969,66600.0
2004-04-05 11:00:00,29.3,29.36,29.13,29.22,178300.0,27.7969,27.8539,27.6357,27.7211,178300.0
2004-04-05 11:30:00,29.23,29.29,29.12,29.26,20200.0,27.7305,27.7875,27.6262,27.759,20200.0
2004-04-05 12:00:00,29.25,29.32,29.25,29.3,22900.0,27.7495,27.8159,27.7495,27.7969,22900.0
2004-04-05 12:30:00,29.31,29.4,29.28,29.28,33100.0,27.8064,27.8918,27.778,27.778,33100.0
2004-04-05 13:00:00,29.28,29.28,29.19,29.21,45300.0,27.778,27.778,27.6926,27.7116,45300.0
2004-04-05 13:30:00,29.23,29.3,29.23,29.29,15100.0,27.7305,27.7969,27.7305,27.7875,15100.0
2004-04-05 14:00:00,29.29,29.36,29.25,29.34,24500.0,27.7875,27.8539,27.7495,27.8349,24500.0
2004-04-05 14:30:00,29.31,29.35,29.28,29.29,17100.0,27.8064,27.8444,27.778,27.7875,17100.0
2004-04-05 15:00:00,29.28,29.4,29.19,29.38,51200.0,27.778,27.8918,27.6926,27.8728,51200.0
2004-04-05 15:30:00,29.39,29.48,29.38,29.42,77900.0,27.8823,27.9677,27.8728,27.9108,77900.0
2004-04-06 09:30:00,29.35,29.41,29.13,29.36,31400.0,27.8444,27.9013,27.6357,27.8539,31400.0
2004-04-06 10:00:00,29.36,29.4,29.29,29.29,34800.0,27.8539,27.8918,27.7875,27.7875,34800.0
2004-04-06 10:30:00,29.28,29.28,29.17,29.2,29100.0,27.778,27.778,27.6736,27.7021,29100.0
2004-04-06 11:00:00,29.15,29.2,29.1,29.14,38000.0,27.6546,27.7021,27.6072,27.6452,38000.0
2004-04-06 11:30:00,29.14,29.14,28.99,29.05,32200.0,27.6452,27.6452,27.5029,27.5598,32200.0
2004-04-06 12:00:00,29.04,29.06,29.0,29.04,25400.0,27.5503,27.5693,27.5123,27.5503,25400.0
2004-04-06 12:30:00,29.06,29.07,29.02,29.02,12500.0,27.5693,27.5787,27.5313,27.5313,12500.0
2004-04-06 13:00:00,29.02,29.07,29.02,29.06,18000.0,27.5313,27.5787,27.5313,27.5693,18000.0
2004-04-06 13:30:00,29.06,29.07,29.01,29.01,25100.0,27.5693,27.5787,27.5218,27.5218,25100.0
2004-04-06 14:00:00,29.01,29.07,29.0,29.03,24400.0,27.5218,27.5787,27.5123,27.5408,24400.0
2004-04-06 14:30:00,29.04,29.11,29.04,29.07,38300.0,27.5503,27.6167,27.5503,27.5787,38300.0
2004-04-06 15:00:00,29.07,29.11,29.02,29.08,36200.0,27.5787,27.6167,27.5313,27.5882,36200.0
2004-04-06 15:30:00,29.08,29.12,29.01,29.04,94100.0,27.5882,27.6262,27.5218,27.5503,94100.0
2004-04-07 09:30:00,29.02,29.08,28.99,29.03,24200.0,27.5313,27.5882,27.5029,27.5408,24200.0
2004-04-07 10:00:00,29.05,29.06,28.94,28.97,26700.0,27.5598,27.5693,27.4554,27.4839,26700.0
2004-04-07 10:30:00,28.98,28.99,28.76,28.76,29900.0,27.4934,27.5029,27.2847,27.2847,29900.0
2004-04-07 11:00:00,28.77,28.83,28.76,28.8,23700.0,27.2941,27.3511,27.2847,27.3226,23700.0
2004-04-07 11:30:00,28.8,28.85,28.78,28.83,16500.0,27.3226,27.37,27.3036,27.3511,16500.0
2004-04-07 12:00:00,28.81,28.9,28.79,28.89,19800.0,27.3321,27.4175,27.3131,27.408,19800.0
2004-04-07 12:30:00,28.88,28.97,28.87,28.88,11200.0,27.3985,27.4839,27.389,27.3985,11200.0
2004-04-07 13:00:00,28.89,28.93,28.87,28.93,9800.0,27.408,27.4459,27.389,27.4459,9800.0
2004-04-07 13:30:00,28.94,28.98,28.91,28.93,7200.0,27.4554,27.4934,27.427,27.4459,7200.0
2004-04-07 14:00:00,28.93,29.01,28.85,29.01,14500.0,27.4459,27.5218,27.37,27.5218,14500.0
2004-04-07 14:30:00,29.01,29.1,28.98,29.09,39600.0,27.5218,27.6072,27.4934,27.5977,39600.0
2004-04-07 15:00:00,29.1,29.26,29.1,29.2,28800.0,27.6072,27.759,27.6072,27.7021,28800.0
2004-04-07 15:30:00,29.2,29.2,29.04,29.12,59900.0,27.7021,27.7021,27.5503,27.6262,59900.0
2004-04-08 09:30:00,29.38,29.46,29.3,29.38,38100.0,27.8728,27.9487,27.7969,27.8728,38100.0
2004-04-08 10:00:00,29.44,29.46,29.29,29.39,31100.0,27.9298,27.9487,27.7875,27.8823,31100.0
2004-04-08 10:30:00,29.39,29.45,29.34,29.43,17600.0,27.8823,27.9393,27.8349,27.9203,17600.0
2004-04-08 11:00:00,29.44,29.44,29.26,29.35,86500.0,27.9298,27.9298,27.759,27.8444,86500.0
2004-04-08 11:30:00,29.35,29.36,29.32,29.34,48400.0,27.8444,27.8539,27.8159,27.8349,48400.0
2004-04-08 12:00:00,29.34,29.45,29.34,29.44,23800.0,27.8349,27.9393,27.8349,27.9298,23800.0
2004-04-08 12:30:00,29.44,29.46,29.41,29.41,16400.0,27.9298,27.9487,27.9013,27.9013,16400.0
2004-04-08 13:00:00,29.41,29.46,29.4,29.41,17400.0,27.9013,27.9487,27.8918,27.9013,17400.0
2004-04-08 13:30:00,29.41,29.42,29.4,29.4,20600.0,27.9013,27.9108,27.8918,27.8918,20600.0
2004-04-08 14:00:00,29.41,29.44,29.26,29.28,42400.0,27.9013,27.9298,27.759,27.778,42400.0
2004-04-08 14:30:00,29.28,29.36,29.28,29.35,46500.0,27.778,27.8539,27.778,27.8444,46500.0
2004-04-08 15:00:00,29.35,29.37,29.3,29.35,71800.0,27.8444,27.8634,27.7969,27.8444,71800.0
2004-04-08 15:30:00,29.33,29.4,29.3,29.37,38000.0,27.8254,27.8918,27.7969,27.8634,38000.0
2004-04-12 09:30:00,29.45,29.58,29.17,29.25,76700.0,27.9393,28.0626,27.6736,27.7495,76700.0
2004-04-12 10:00:00,29.3,29.49,29.3,29.47,22600.0,27.7969,27.9772,27.7969,27.9582,22600.0
2004-04-12 10:30:00,29.47,29.55,29.43,29.52,22900.0,27.9582,28.0341,27.9203,28.0057,22900.0
2004-04-12 11:00:00,29.52,29.53,29.43,29.43,13800.0,28.0057,28.0152,27.9203,27.9203,13800.0
2004-04-12 11:30:00,29.44,29.45,29.38,29.43,20300.0,27.9298,27.9393,27.8728,27.9203,20300.0
2004-04-12 12:00:00,29.42,29.45,29.36,29.37,13000.0,27.9108,27.9393,27.8539,27.8634,13000.0
2004-04-12 12:30:00,29.37,29.38,29.35,29.37,6000.0,27.8634,27.8728,27.8444,27.8634,6000.0
2004-04-12 13:00:00,29.38,29.38,29.35,29.38,18000.0,27.8728,27.8728,27.8444,27.8728,18000.0
2004-04-12 13:30:00,29.38,29.43,29.37,29.41,14900.0,27.8728,27.9203,27.8634,27.9013,14900.0
2004-04-12 14:00:00,29.41,29.44,29.4,29.42,32700.0,27.9013,27.9298,27.8918,27.9108,32700.0
2004-04-12 14:30:00,29.42,29.48,29.42,29.46,33600.0,27.9108,27.9677,27.9108,27.9487,33600.0
2004-04-12 15:00:00,29.46,29.48,29.45,29.48,17800.0,27.9487,27.9677,27.9393,27.9677,17800.0
2004-04-12 15:30:00,29.48,29.57,29.47,29.52,55600.0,27.9677,28.0531,27.9582,28.0057,55600.0
2004-04-13 09:30:00,29.6,29.6,29.33,29.34,70400.0,28.0816,28.0816,27.8254,27.8349,70400.0
2004-04-13 10:00:00,29.35,29.35,29.14,29.24,43100.0,27.8444,27.8444,27.6452,27.74,43100.0
2004-04-13 10:30:00,29.22,29.22,29.06,29.14,24800.0,27.7211,27.7211,27.5693,27.6452,24800.0
2004-04-13 11:00:00,29.14,29.14,28.98,29.07,26300.0,27.6452,27.6452,27.4934,27.5787,26300.0
2004-04-13 11:30:00,29.07,29.12,29.05,29.06,16600.0,27.5787,27.6262,27.5598,27.5693,16600.0
2004-04-13 12:00:00,29.07,29.1,29.05,29.05,32300.0,27.5787,27.6072,27.5598,27.5598,32300.0
2004-04-13 12:30:00,29.05,29.06,28.96,28.96,33500.0,27.5598,27.5693,27.4744,27.4744,33500.0
2004-04-13 13:00:00,28.96,29.07,28.96,29.06,15800.0,27.4744,27.5787,27.4744,27.5693,15800.0
2004-04-13 13:30:00,29.05,29.1,29.04,29.05,38300.0,27.5598,27.6072,27.5503,27.5598,38300.0
2004-04-13 14:00:00,29.05,29.09,29.01,29.02,18500.0,27.5598,27.5977,27.5218,27.5313,18500.0
2004-04-13 14:30:00,29.02,29.05,29.0,29.05,49100.0,27.5313,27.5598,27.5123,27.5598,49100.0
2004-04-13 15:00:00,29.06,29.1,29.01,29.06,32500.0,27.5693,27.6072,27.5218,27.5693,32500.0
2004-04-13 15:30:00,29.06,29.15,29.05,29.1,71700.0,27.5693,27.6546,27.5598,27.6072,71700.0
2004-04-14 09:30:00,29.05,29.08,28.86,28.91,39500.0,27.5598,27.5882,27.3795,27.427,39500.0
2004-04-14 10:00:00,29.0,29.07,28.96,29.05,38000.0,27.5123,27.5787,27.4744,27.5598,38000.0
2004-04-14 10:30:00,29.05,29.09,28.98,28.99,20300.0,27.5598,27.5977,27.4934,27.5029,20300.0
2004-04-14 11:00:00,28.99,29.2,28.98,29.13,29300.0,27.5029,27.7021,27.4934,27.6357,29300.0
2004-04-14 11:30:00,29.13,29.2,29.1,29.19,31900.0,27.6357,27.7021,27.6072,27.6926,31900.0
2004-04-14 12:00:00,29.19,29.24,29.18,29.24,33400.0,27.6926,27.74,27.6831,27.74,33400.0
2004-04-14 12:30:00,29.22,29.25,29.18,29.18,20200.0,27.7211,27.7495,27.6831,27.6831,20200.0
2004-04-14 13:00:00,29.19,29.2,29.17,29.17,63500.0,27.6926,27.7021,27.6736,27.6736,63500.0
2004-04-14 13:30:00,29.17,29.25,29.17,29.22,21600.0,27.6736,27.7495,27.6736,27.7211,21600.0
2004-04-14 14:00:00,29.21,29.21,29.14,29.14,50900.0,27.7116,27.7116,27.6452,27.6452,50900.0
2004-04-14 14:30:00,29.13,29.14,29.07,29.1,28600.0,27.6357,27.6452,27.5787,27.6072,28600.0
2004-04-14 15:00:00,29.1,29.14,29.01,29.09,31600.0,27.6072,27.6452,27.5218,27.5977,31600.0
2004-04-14 15:30:00,29.09,29.14,29.05,29.14,67500.0,27.5977,27.6452,27.5598,27.6452,67500.0
2004-04-15 09:30:00,29.18,29.34,29.05,29.27,60100.0,27.6831,27.8349,27.5598,27.7685,60100.0
2004-04-15 10:00:00,29.26,29.37,29.2,29.25,32200.0,27.759,27.8634,27.7021,27.7495,32200.0
2004-04-15 10:30:00,29.25,29.25,29.1,29.19,27500.0,27.7495,27.7495,27.6072,27.6926,27500.0
2004-04-15 11:00:00,29.18,29.22,29.13,29.18,19700.0,27.6831,27.7211,27.6357,27.6831,19700.0
2004-04-15 11:30:00,29.18,29.25,29.16,29.18,25300.0,27.6831,27.7495,27.6641,27.6831,25300.0
2004-04-15 12:00:00,29.19,29.25,29.19,29.21,72800.0,27.6926,27.7495,27.6926,27.7116,72800.0
2004-04-15 12:30:00,29.21,29.28,29.2,29.25,28700.0,27.7116,27.778,27.7021,27.7495,28700.0
2004-04-15 13:00:00,29.24,29.25,29.12,29.12,20800.0,27.74,27.7495,27.6262,27.6262,20800.0
2004-04-15 13:30:00,29.15,29.25,29.09,29.09,32000.0,27.6546,27.7495,27.5977,27.5977,32000.0
2004-04-15 14:00:00,29.1,29.1,28.96,29.06,46100.0,27.6072,27.6072,27.4744,27.5693,46100.0
2004-04-15 14:30:00,29.06,29.2,29.05,29.2,51000.0,27.5693,27.7021,27.5598,27.7021,51000.0
2004-04-15 15:00:00,29.2,29.28,29.16,29.22,78200.0,27.7021,27.778,27.6641,27.7211,78200.0
2004-04-15 15:30:00,29.23,29.4,29.23,29.34,147300.0,27.7305,27.8918,27.7305,27.8349,147300.0
2004-04-16 09:30:00,29.47,29.5,29.32,29.41,93200.0,27.9582,27.9867,27.8159,27.9013,93200.0
2004-04-16 10:00:00,29.41,29.55,29.41,29.51,77000.0,27.9013,28.0341,27.9013,27.9962,77000.0
2004-04-16 10:30:00,29.5,29.55,29.48,29.54,28800.0,27.9867,28.0341,27.9677,28.0246,28800.0
2004-04-16 11:00:00,29.54,29.85,29.54,29.84,81500.0,28.0246,28.3187,28.0246,28.3092,81500.0
2004-04-16 11:30:00,29.84,29.9,29.78,29.86,49900.0,28.3092,28.3662,28.2523,28.3282,49900.0
2004-04-16 12:00:00,29.86,29.95,29.45,29.94,118100.0,28.3282,28.4136,27.9393,28.4041,118100.0
2004-04-16 12:30:00,29.94,30.02,29.9,30.02,173100.0,28.4041,28.48,28.3662,28.48,173100.0
2004-04-16 13:00:00,30.03,30.13,29.98,29.98,90100.0,28.4895,28.5844,28.4421,28.4421,90100.0
2004-04-16 13:30:00,29.96,29.99,29.85,29.89,38400.0,28.4231,28.4516,28.3187,28.3567,38400.0
2004-04-16 14:00:00,29.89,29.97,29.88,29.96,36200.0,28.3567,28.4326,28.3472,28.4231,36200.0
2004-04-16 14:30:00,29.96,30.0,29.96,30.0,57200.0,28.4231,28.461,28.4231,28.461,57200.0
2004-04-16 15:00:00,30.01,30.03,29.92,29.92,98700.0,28.4705,28.4895,28.3851,28.3851,98700.0
2004-04-16 15:30:00,29.92,29.97,29.9,29.91,129200.0,28.3851,28.4326,28.3662,28.3757,129200.0
2004-04-19 09:30:00,29.98,29.98,29.8,29.88,119900.0,28.4421,28.4421,28.2713,28.3472,119900.0
2004-04-19 10:00:00,29.88,29.89,29.75,29.83,44500.0,28.3472,28.3567,28.2239,28.2998,44500.0
2004-04-19 10:30:00,29.84,29.84,29.74,29.79,27500.0,28.3092,28.3092,28.2144,28.2618,27500.0
2004-04-19 11:00:00,29.79,29.88,29.77,29.88,75900.0,28.2618,28.3472,28.2428,28.3472,75900.0
2004-04-19 11:30:00,29.87,29.9,29.85,29.88,20200.0,28.3377,28.3662,28.3187,28.3472,20200.0
2004-04-19 12:00:00,29.88,29.94,29.86,29.89,58400.0,28.3472,28.4041,28.3282,28.3567,58400.0
2004-04-19 12:30:00,29.89,29.93,29.87,29.87,12300.0,28.3567,28.3946,28.3377,28.3377,12300.0
2004-04-19 13:00:00,29.86,29.93,29.85,29.92,28500.0,28.3282,28.3946,28.3187,28.3851,28500.0
2004-04-19 13:30:00,29.93,29.94,29.87,29.91,37200.0,28.3946,28.4041,28.3377,28.3757,37200.0
2004-04-19 14:00:00,29.89,29.95,29.89,29.93,41300.0,28.3567,28.4136,28.3567,28.3946,41300.0
2004-04-19 14:30:00,29.93,29.95,29.9,29.94,15200.0,28.3946,28.4136,28.3662,28.4041,15200.0
2004-04-19 15:00:00,29.94,29.96,29.91,29.95,38100.0,28.4041,28.4231,28.3757,28.4136,38100.0
2004-04-19 15:30:00,29.95,29.97,29.9,29.91,163900.0,28.4136,28.4326,28.3662,28.3757,163900.0
2004-04-20 09:30:00,29.97,30.31,29.81,30.31,49100.0,28.4326,28.7551,28.2808,28.7551,49100.0
2004-04-20 10:00:00,30.31,30.31,30.14,30.19,28800.0,28.7551,28.7551,28.5939,28.6413,28800.0
2004-04-20 10:30:00,30.15,30.25,30.12,30.12,32600.0,28.6033,28.6982,28.5749,28.5749,32600.0
2004-04-20 11:00:00,30.12,30.15,29.87,29.88,135600.0,28.5749,28.6033,28.3377,28.3472,135600.0
2004-04-20 11:30:00,29.87,29.87,29.67,29.71,73300.0,28.3377,28.3377,28.148,28.1859,73300.0
2004-04-20 12:00:00,29.65,29.84,29.65,29.84,18100.0,28.129,28.3092,28.129,28.3092,18100.0
2004-04-20 12:30:00,29.84,29.86,29.77,29.78,9600.0,28.3092,28.3282,28.2428,28.2523,9600.0
2004-04-20 13:00:00,29.78,29.78,29.66,29.66,13900.0,28.2523,28.2523,28.1385,28.1385,13900.0
2004-04-20 13:30:00,29.66,29.72,29.65,29.7,20900.0,28.1385,28.1954,28.129,28.1764,20900.0
2004-04-20 14:00:00,29.7,29.73,29.6,29.62,33800.0,28.1764,28.2049,28.0816,28.1005,33800.0
2004-04-20 14:30:00,29.62,29.64,29.4,29.42,20600.0,28.1005,28.1195,27.8918,27.9108,20600.0
2004-04-20 15:00:00,29.39,29.47,29.34,29.37,30200.0,27.8823,27.9582,27.8349,27.8634,30200.0
2004-04-20 15:30:00,29.38,29.38,29.13,29.14,94300.0,27.8728,27.8728,27.6357,27.6452,94300.0
2004-04-21 09:30:00,29.25,29.6,29.25,29.57,72000.0,27.7495,28.0816,27.7495,28.0531,72000.0
2004-04-21 10:00:00,29.57,29.69,29.4,29.62,101800.0,28.0531,28.1669,27.8918,28.1005,101800.0
2004-04-21 10:30:00,29.62,29.62,29.44,29.45,34100.0,28.1005,28.1005,27.9298,27.9393,34100.0
2004-04-21 11:00:00,29.45,29.59,29.44,29.58,29200.0,27.9393,28.0721,27.9298,28.0626,29200.0
2004-04-21 11:30:00,29.56,29.65,29.49,29.65,26100.0,28.0436,28.129,27.9772,28.129,26100.0
2004-04-21 12:00:00,29.66,29.7,29.56,29.58,41700.0,28.1385,28.1764,28.0436,28.0626,41700.0
2004-04-21 12:30:00,29.6,29.6,29.47,29.47,14700.0,28.0816,28.0816,27.9582,27.9582,14700.0
2004-04-21 13:00:00,29.48,29.58,29.48,29.5,13200.0,27.9677,28.0626,27.9677,27.9867,13200.0
2004-04-21 13:30:00,29.5,29.57,29.5,29.57,9700.0,27.9867,28.0531,27.9867,28.0531,9700.0
2004-04-21 14:00:00,29.59,29.61,29.52,29.6,35400.0,28.0721,28.091,28.0057,28.0816,35400.0
2004-04-21 14:30:00,29.61,29.64,29.55,29.58,18900.0,28.091,28.1195,28.0341,28.0626,18900.0
2004-04-21 15:00:00,29.58,29.59,29.5,29.53,28100.0,28.0626,28.0721,27.9867,28.0152,28100.0
2004-04-21 15:30:00,29.52,29.65,29.52,29.61,76400.0,28.0057,28.129,28.0057,28.091,76400.0
2004-04-22 09:30:00,29.62,29.66,29.52,29.63,30800.0,28.1005,28.1385,28.0057,28.11,30800.0
2004-04-22 10:00:00,29.63,29.72,29.62,29.65,22800.0,28.11,28.1954,28.1005,28.129,22800.0
2004-04-22 10:30:00,29.65,29.87,29.65,29.81,49100.0,28.129,28.3377,28.129,28.2808,49100.0
2004-04-22 11:00:00,29.82,30.31,29.75,30.24,102500.0,28.2903,28.7551,28.2239,28.6887,102500.0
2004-04-22 11:30:00,30.26,30.39,30.24,30.29,95100.0,28.7077,28.831,28.6887,28.7362,95100.0
2004-04-22 12:00:00,30.28,30.31,30.21,30.27,68600.0,28.7267,28.7551,28.6603,28.7172,68600.0
2004-04-22 12:30:00,30.27,30.4,30.26,30.33,36400.0,28.7172,28.8405,28.7077,28.7741,36400.0
2004-04-22 13:00:00,30.32,30.4,30.29,30.4,46500.0,28.7646,28.8405,28.7362,28.8405,46500.0
2004-04-22 13:30:00,30.4,30.61,30.4,30.6,113600.0,28.8405,29.0397,28.8405,29.0303,113600.0
2004-04-22 14:00:00,30.6,30.63,30.47,30.49,144100.0,29.0303,29.0587,28.9069,28.9259,144100.0
2004-04-22 14:30:00,30.49,30.56,30.47,30.54,168400.0,28.9259,28.9923,28.9069,28.9733,168400.0
2004-04-22 15:00:00,30.53,30.54,30.42,30.52,138800.0,28.9639,28.9733,28.8595,28.9544,138800.0
2004-04-22 15:30:00,30.52,30.55,30.5,30.52,109300.0,28.9544,28.9828,28.9354,28.9544,109300.0
2004-04-23 09:30:00,30.45,30.59,30.4,30.56,136000.0,28.888,29.0208,28.8405,28.9923,136000.0
2004-04-23 10:00:00,30.56,31.0,30.56,30.9,136200.0,28.9923,29.4097,28.9923,29.3149,136200.0
2004-04-23 10:30:00,30.91,30.95,30.85,30.85,81600.0,29.3244,29.3623,29.2674,29.2674,81600.0
2004-04-23 11:00:00,30.87,30.87,30.71,30.71,98000.0,29.2864,29.2864,29.1346,29.1346,98000.0
2004-04-23 11:30:00,30.7,30.7,30.52,30.52,160000.0,29.1251,29.1251,28.9544,28.9544,160000.0
2004-04-23 12:00:00,30.52,30.65,30.52,30.63,41200.0,28.9544,29.0777,28.9544,29.0587,41200.0
2004-04-23 12:30:00,30.7,30.7,30.61,30.66,24700.0,29.1251,29.1251,29.0397,29.0872,24700.0
2004-04-23 13:00:00,30.66,30.73,30.66,30.72,19800.0,29.0872,29.1536,29.0872,29.1441,19800.0
2004-04-23 13:30:00,30.75,30.8,30.68,30.71,139800.0,29.1726,29.22,29.1062,29.1346,139800.0
2004-04-23 14:00:00,30.69,30.75,30.63,30.75,73300.0,29.1156,29.1726,29.0587,29.1726,73300.0
2004-04-23 14:30:00,30.75,30.83,30.72,30.8,70100.0,29.1726,29.2485,29.1441,29.22,70100.0
2004-04-23 15:00:00,30.78,30.83,30.75,30.83,96300.0,29.201,29.2485,29.1726,29.2485,96300.0
2004-04-23 15:30:00,30.83,30.98,30.81,30.98,209300.0,29.2485,29.3908,29.2295,29.3908,209300.0
2004-04-26 09:30:00,30.88,31.4,30.65,31.35,78800.0,29.2959,29.7892,29.0777,29.7418,78800.0
2004-04-26 10:00:00,31.34,31.34,30.8,30.81,113200.0,29.7323,29.7323,29.22,29.2295,113200.0
2004-04-26 10:30:00,30.8,30.97,30.79,30.96,95500.0,29.22,29.3813,29.2105,29.3718,95500.0
2004-04-26 11:00:00,30.97,30.97,30.85,30.86,87900.0,29.3813,29.3813,29.2674,29.2769,87900.0
2004-04-26 11:30:00,30.86,30.86,30.71,30.71,56700.0,29.2769,29.2769,29.1346,29.1346,56700.0
2004-04-26 12:00:00,30.71,30.77,30.65,30.65,27300.0,29.1346,29.1915,29.0777,29.0777,27300.0
2004-04-26 12:30:00,30.65,30.76,30.64,30.7,52800.0,29.0777,29.1821,29.0682,29.1251,52800.0
2004-04-26 13:00:00,30.73,30.92,30.7,30.92,38000.0,29.1536,29.3338,29.1251,29.3338,38000.0
2004-04-26 13:30:00,30.88,31.25,30.8,31.2,80100.0,29.2959,29.6469,29.22,29.5995,80100.0
2004-04-26 14:00:00,31.2,31.2,30.97,31.02,58400.0,29.5995,29.5995,29.3813,29.4287,58400.0
2004-04-26 14:30:00,31.0,31.01,30.9,31.0,69600.0,29.4097,29.4192,29.3149,29.4097,69600.0
2004-04-26 15:00:00,30.99,30.99,30.85,30.99,92600.0,29.4003,29.4003,29.2674,29.4003,92600.0
2004-04-26 15:30:00,30.99,31.0,30.8,30.88,163200.0,29.4003,29.4097,29.22,29.2959,163200.0
2004-04-27 09:30:00,30.77,30.94,30.75,30.91,173700.0,29.1915,29.3528,29.1726,29.3244,173700.0
2004-04-27 10:00:00,30.9,30.9,30.75,30.75,29800.0,29.3149,29.3149,29.1726,29.1726,29800.0
2004-04-27 10:30:00,30.76,30.8,30.6,30.64,54900.0,29.1821,29.22,29.0303,29.0682,54900.0
2004-04-27 11:00:00,30.62,30.64,30.51,30.51,56500.0,29.0492,29.0682,28.9449,28.9449,56500.0
2004-04-27 11:30:00,30.5,30.5,30.42,30.47,30900.0,28.9354,28.9354,28.8595,28.9069,30900.0
2004-04-27 12:00:00,30.47,30.47,30.4,30.43,16300.0,28.9069,28.9069,28.8405,28.869,16300.0
2004-04-27 12:30:00,30.44,30.47,30.14,30.25,68600.0,28.8785,28.9069,28.5939,28.6982,68600.0
2004-04-27 13:00:00,30.25,30.25,30.12,30.15,44300.0,28.6982,28.6982,28.5749,28.6033,44300.0
2004-04-27 13:30:00,30.15,30.19,30.11,30.19,53400.0,28.6033,28.6413,28.5654,28.6413,53400.0
2004-04-27 14:00:00,30.19,30.19,29.88,29.89,78400.0,28.6413,28.6413,28.3472,28.3567,78400.0
2004-04-27 14:30:00,29.89,29.99,29.85,29.88,76200.0,28.3567,28.4516,28.3187,28.3472,76200.0
2004-04-27 15:00:00,29.88,29.9,29.81,29.83,108300.0,28.3472,28.3662,28.2808,28.2998,108300.0
2004-04-27 15:30:00,29.83,29.9,29.83,29.85,417100.0,28.2998,28.3662,28.2998,28.3187,417100.0
2004-04-28 09:30:00,30.05,30.4,29.73,30.08,172800.0,28.5085,28.8405,28.2049,28.5369,172800.0
2004-04-28 10:00:00,30.07,30.07,29.7,29.8,163200.0,28.5274,28.5274,28.1764,28.2713,163200.0
2004-04-28 10:30:00,29.8,29.83,29.4,29.46,144700.0,28.2713,28.2998,27.8918,27.9487,144700.0
2004-04-28 11:00:00,29.45,29.5,29.43,29.45,73600.0,27.9393,27.9867,27.9203,27.9393,73600.0
2004-04-28 11:30:00,29.47,29.47,29.2,29.25,86500.0,27.9582,27.9582,27.7021,27.7495,86500.0
2004-04-28 12:00:00,29.26,29.28,29.22,29.27,52800.0,27.759,27.778,27.7211,27.7685,52800.0
2004-04-28 12:30:00,29.27,29.36,29.26,29.33,62700.0,27.7685,27.8539,27.759,27.8254,62700.0
2004-04-28 13:00:00,29.33,29.35,29.25,29.27,59300.0,27.8254,27.8444,27.7495,27.7685,59300.0
2004-04-28 13:30:00,29.28,29.44,29.25,29.44,80600.0,27.778,27.9298,27.7495,27.9298,80600.0
2004-04-28 14:00:00,29.42,29.46,29.37,29.37,51500.0,27.9108,27.9487,27.8634,27.8634,51500.0
2004-04-28 14:30:00,29.36,29.4,29.07,29.18,68500.0,27.8539,27.8918,27.5787,27.6831,68500.0
2004-04-28 15:00:00,29.19,29.27,29.11,29.19,116600.0,27.6926,27.7685,27.6167,27.6926,116600.0
2004-04-28 15:30:00,29.2,29.21,29.08,29.09,209200.0,27.7021,27.7116,27.5882,27.5977,209200.0
2004-04-29 09:30:00,29.18,29.41,29.14,29.38,128000.0,27.6831,27.9013,27.6452,27.8728,128000.0
2004-04-29 10:00:00,29.39,30.02,29.32,30.01,104600.0,27.8823,28.48,27.8159,28.4705,104600.0
2004-04-29 10:30:00,30.02,30.28,29.25,30.2,180500.0,28.48,28.7267,27.7495,28.6508,180500.0
2004-04-29 11:00:00,30.2,30.4,30.2,30.36,92800.0,28.6508,28.8405,28.6508,28.8026,92800.0
2004-04-29 11:30:00,30.35,30.37,30.22,30.24,137200.0,28.7931,28.8121,28.6698,28.6887,137200.0
2004-04-29 12:00:00,30.23,30.24,30.02,30.03,144400.0,28.6792,28.6887,28.48,28.4895,144400.0
2004-04-29 12:30:00,30.04,30.08,30.0,30.05,35700.0,28.499,28.5369,28.461,28.5085,35700.0
2004-04-29 13:00:00,30.05,30.15,29.98,30.05,63400.0,28.5085,28.6033,28.4421,28.5085,63400.0
2004-04-29 13:30:00,30.05,30.25,30.05,30.16,124400.0,28.5085,28.6982,28.5085,28.6128,124400.0
2004-04-29 14:00:00,30.16,30.2,29.8,29.86,97600.0,28.6128,28.6508,28.2713,28.3282,97600.0
2004-04-29 14:30:00,29.85,29.85,29.7,29.84,73800.0,28.3187,28.3187,28.1764,28.3092,73800.0
2004-04-29 15:00:00,29.84,29.84,29.63,29.76,102800.0,28.3092,28.3092,28.11,28.2334,102800.0
2004-04-29 15:30:00,29.74,29.9,29.72,29.82,180600.0,28.2144,28.3662,28.1954,28.2903,180600.0
2004-04-30 09:30:00,29.88,29.95,29.64,29.7,68100.0,28.3472,28.4136,28.1195,28.1764,68100.0
2004-04-30 10:00:00,29.68,29.75,29.3,29.37,98800.0,28.1575,28.2239,27.7969,27.8634,98800.0
2004-04-30 10:30:00,29.37,29.8,29.25,29.39,82300.0,27.8634,28.2713,27.7495,27.8823,82300.0
2004-04-30 11:00:00,29.42,29.53,29.39,29.45,41700.0,27.9108,28.0152,27.8823,27.9393,41700.0
2004-04-30 11:30:00,29.45,29.46,29.32,29.43,30400.0,27.9393,27.9487,27.8159,27.9203,30400.0
2004-04-30 12:00:00,29.44,29.47,29.38,29.43,42400.0,27.9298,27.9582,27.8728,27.9203,42400.0
2004-04-30 12:30:00,29.43,29.45,29.35,29.43,39300.0,27.9203,27.9393,27.8444,27.9203,39300.0
2004-04-30 13:00:00,29.43,29.46,29.36,29.42,69600.0,27.9203,27.9487,27.8539,27.9108,69600.0
2004-04-30 13:30:00,29.42,29.53,29.41,29.45,67000.0,27.9108,28.0152,27.9013,27.9393,67000.0
2004-04-30 14:00:00,29.45,29.48,29.27,29.3,65200.0,27.9393,27.9677,27.7685,27.7969,65200.0
2004-04-30 14:30:00,29.29,29.36,29.26,29.27,125600.0,27.7875,27.8539,27.759,27.7685,125600.0
2004-04-30 15:00:00,29.27,29.32,29.17,29.21,75900.0,27.7685,27.8159,27.6736,27.7116,75900.0
2004-04-30 15:30:00,29.21,29.35,29.18,29.22,90200.0,27.7116,27.8444,27.6831,27.7211,90200.0
2004-05-03 09:30:00,29.3,29.4,29.25,29.4,109100.0,27.7969,27.8918,27.7495,27.8918,109100.0
2004-05-03 10:00:00,29.4,29.41,29.31,29.4,125300.0,27.8918,27.9013,27.8064,27.8918,125300.0
2004-05-03 10:30:00,29.42,29.6,29.42,29.6,318100.0,27.9108,28.0816,27.9108,28.0816,318100.0
2004-05-03 11:00:00,29.6,29.61,29.55,29.6,61200.0,28.0816,28.091,28.0341,28.0816,61200.0
2004-05-03 11:30:00,29.59,29.6,29.52,29.55,56300.0,28.0721,28.0816,28.0057,28.0341,56300.0
2004-05-03 12:00:00,29.54,29.59,29.54,29.58,14300.0,28.0246,28.0721,28.0246,28.0626,14300.0
2004-05-03 12:30:00,29.58,29.58,29.5,29.55,33900.0,28.0626,28.0626,27.9867,28.0341,33900.0
2004-05-03 13:00:00,29.56,29.57,29.5,29.54,40900.0,28.0436,28.0531,27.9867,28.0246,40900.0
2004-05-03 13:30:00,29.53,29.53,29.44,29.51,14300.0,28.0152,28.0152,27.9298,27.9962,14300.0
2004-05-03 14:00:00,29.49,29.56,29.48,29.5,26500.0,27.9772,28.0436,27.9677,27.9867,26500.0
2004-05-03 14:30:00,29.47,29.51,29.18,29.23,78100.0,27.9582,27.9962,27.6831,27.7305,78100.0
2004-05-03 15:00:00,29.23,29.34,29.15,29.24,154600.0,27.7305,27.8349,27.6546,27.74,154600.0
2004-05-03 15:30:00,29.25,29.37,29.25,29.29,158000.0,27.7495,27.8634,27.7495,27.7875,158000.0
2004-05-04 09:30:00,29.44,29.55,29.28,29.4,84100.0,27.9298,28.0341,27.778,27.8918,84100.0
2004-05-04 10:00:00,29.36,29.45,29.24,29.31,59900.0,27.8539,27.9393,27.74,27.8064,59900.0
2004-05-04 10:30:00,29.3,29.34,29.27,29.27,57500.0,27.7969,27.8349,27.7685,27.7685,57500.0
2004-05-04 11:00:00,29.27,29.36,29.26,29.28,119200.0,27.7685,27.8539,27.759,27.778,119200.0
2004-05-04 11:30:00,29.29,29.32,29.21,29.29,133400.0,27.7875,27.8159,27.7116,27.7875,133400.0
2004-05-04 12:00:00,29.29,29.29,29.26,29.26,14600.0,27.7875,27.7875,27.759,27.759,14600.0
2004-05-04 12:30:00,29.26,29.3,29.25,29.27,135500.0,27.759,27.7969,27.7495,27.7685,135500.0
2004-05-04 13:00:00,29.28,29.33,29.25,29.31,132500.0,27.778,27.8254,27.7495,27.8064,132500.0
2004-05-04 13:30:00,29.3,29.37,29.27,29.28,20700.0,27.7969,27.8634,27.7685,27.778,20700.0
2004-05-04 14:00:00,29.27,29.27,29.2,29.24,107200.0,27.7685,27.7685,27.7021,27.74,107200.0
2004-05-04 14:30:00,29.25,29.66,29.24,29.65,64300.0,27.7495,28.1385,27.74,28.129,64300.0
2004-05-04 15:00:00,29.66,29.67,29.33,29.35,86100.0,28.1385,28.148,27.8254,27.8444,86100.0
2004-05-04 15:30:00,29.35,29.4,29.2,29.26,127900.0,27.8444,27.8918,27.7021,27.759,127900.0
2004-05-05 09:30:00,29.25,29.4,29.15,29.4,19400.0,27.7495,27.8918,27.6546,27.8918,19400.0
2004-05-05 10:00:00,29.36,29.38,29.2,29.3,45100.0,27.8539,27.8728,27.7021,27.7969,45100.0
2004-05-05 10:30:00,29.31,29.42,29.3,29.36,132600.0,27.8064,27.9108,27.7969,27.8539,132600.0
2004-05-05 11:00:00,29.35,29.42,29.33,29.42,29700.0,27.8444,27.9108,27.8254,27.9108,29700.0
2004-05-05 11:30:00,29.4,29.52,29.39,29.5,50100.0,27.8918,28.0057,27.8823,27.9867,50100.0
2004-05-05 12:00:00,29.51,29.56,29.5,29.51,53300.0,27.9962,28.0436,27.9867,27.9962,53300.0
2004-05-05 12:30:00,29.53,29.55,29.47,29.55,23900.0,28.0152,28.0341,27.9582,28.0341,23900.0
2004-05-05 13:00:00,29.55,29.6,29.51,29.59,35500.0,28.0341,28.0816,27.9962,28.0721,35500.0
2004-05-05 13:30:00,29.6,29.75,29.55,29.72,49300.0,28.0816,28.2239,28.0341,28.1954,49300.0
2004-05-05 14:00:00,29.72,29.83,29.68,29.78,103500.0,28.1954,28.2998,28.1575,28.2523,103500.0
2004-05-05 14:30:00,29.81,29.84,29.73,29.84,96100.0,28.2808,28.3092,28.2049,28.3092,96100.0
2004-05-05 15:00:00,29.87,30.08,29.86,30.04,150600.0,28.3377,28.5369,28.3282,28.499,150600.0
2004-05-05 15:30:00,30.05,30.05,29.94,29.98,99900.0,28.5085,28.5085,28.4041,28.4421,99900.0
2004-05-06 09:30:00,29.91,29.92,29.55,29.59,54200.0,28.3757,28.3851,28.0341,28.0721,54200.0
2004-05-06 10:00:00,29.62,29.83,29.62,29.65,27800.0,28.1005,28.2998,28.1005,28.129,27800.0
2004-05-06 10:30:00,29.64,29.65,29.39,29.4,57300.0,28.1195,28.129,27.8823,27.8918,57300.0
2004-05-06 11:00:00,29.39,29.41,29.29,29.38,26800.0,27.8823,27.9013,27.7875,27.8728,26800.0
2004-05-06 11:30:00,29.35,29.4,29.29,29.3,32000.0,27.8444,27.8918,27.7875,27.7969,32000.0
2004-05-06 12:00:00,29.27,29.34,29.2,29.24,25900.0,27.7685,27.8349,27.7021,27.74,25900.0
2004-05-06 12:30:00,29.24,29.28,29.16,29.23,31400.0,27.74,27.778,27.6641,27.7305,31400.0
2004-05-06 13:00:00,29.22,29.29,29.19,29.25,29000.0,27.7211,27.7875,27.6926,27.7495,29000.0
2004-05-06 13:30:00,29.25,29.3,29.19,29.28,38000.0,27.7495,27.7969,27.6926,27.778,38000.0
2004-05-06 14:00:00,29.26,29.34,29.15,29.27,38600.0,27.759,27.8349,27.6546,27.7685,38600.0
2004-05-06 14:30:00,29.25,29.35,29.19,29.29,60900.0,27.7495,27.8444,27.6926,27.7875,60900.0
2004-05-06 15:00:00,29.29,29.32,29.11,29.23,95900.0,27.7875,27.8159,27.6167,27.7305,95900.0
2004-05-06 15:30:00,29.23,29.35,29.22,29.29,138800.0,27.7305,27.8444,27.7211,27.7875,138800.0
2004-05-07 09:30:00,29.05,29.3,29.05,29.19,53300.0,27.5598,27.7969,27.5598,27.6926,53300.0
2004-05-07 10:00:00,29.19,29.21,29.0,29.05,70300.0,27.6926,27.7116,27.5123,27.5598,70300.0
2004-05-07 10:30:00,29.06,29.22,29.01,29.1,47200.0,27.5693,27.7211,27.5218,27.6072,47200.0
2004-05-07 11:00:00,29.1,29.14,29.05,29.14,51700.0,27.6072,27.6452,27.5598,27.6452,51700.0
2004-05-07 11:30:00,29.15,29.15,29.0,29.08,240000.0,27.6546,27.6546,27.5123,27.5882,240000.0
2004-05-07 12:00:00,29.09,29.13,29.07,29.1,54400.0,27.5977,27.6357,27.5787,27.6072,54400.0
2004-05-07 12:30:00,29.09,29.12,29.0,29.02,64900.0,27.5977,27.6262,27.5123,27.5313,64900.0
2004-05-07 13:00:00,29.01,29.05,28.92,28.94,47800.0,27.5218,27.5598,27.4364,27.4554,47800.0
2004-05-07 13:30:00,28.94,28.94,28.68,28.68,60500.0,27.4554,27.4554,27.2088,27.2088,60500.0
2004-05-07 14:00:00,28.68,28.71,28.49,28.54,118700.0,27.2088,27.2372,27.0285,27.0759,118700.0
2004-05-07 14:30:00,28.55,28.61,28.37,28.54,193500.0,27.0854,27.1423,26.9147,27.0759,193500.0
2004-05-07 15:00:00,28.54,28.58,28.45,28.52,100200.0,27.0759,27.1139,26.9906,27.057,100200.0
2004-05-07 15:30:00,28.53,28.63,28.46,28.46,141200.0,27.0664,27.1613,27.0,27.0,141200.0
2004-05-10 09:30:00,28.15,28.4,28.01,28.21,83100.0,26.7059,26.9431,26.5731,26.7629,83100.0
2004-05-10 10:00:00,28.21,28.39,28.09,28.15,66300.0,26.7629,26.9336,26.649,26.7059,66300.0
2004-05-10 10:30:00,28.14,28.14,27.67,27.68,158300.0,26.6965,26.6965,26.2506,26.2601,158300.0
2004-05-10 11:00:00,27.67,27.67,27.25,27.3,246800.0,26.2506,26.2506,25.8521,25.8995,246800.0
2004-05-10 11:30:00,27.29,27.56,27.27,27.56,139600.0,25.8901,26.1462,25.8711,26.1462,139600.0
2004-05-10 12:00:00,27.56,27.68,27.56,27.67,79100.0,26.1462,26.2601,26.1462,26.2506,79100.0
2004-05-10 12:30:00,27.68,27.83,27.65,27.83,65900.0,26.2601,26.4024,26.2316,26.4024,65900.0
2004-05-10 13:00:00,27.83,28.0,27.82,27.94,83900.0,26.4024,26.5636,26.3929,26.5067,83900.0
2004-05-10 13:30:00,27.95,27.98,27.92,27.95,32500.0,26.5162,26.5447,26.4877,26.5162,32500.0
2004-05-10 14:00:00,27.95,27.97,27.89,27.89,84800.0,26.5162,26.5352,26.4593,26.4593,84800.0
2004-05-10 14:30:00,27.89,27.9,27.7,27.74,59500.0,26.4593,26.4688,26.279,26.317,59500.0
2004-05-10 15:00:00,27.74,27.86,27.7,27.83,80900.0,26.317,26.4308,26.279,26.4024,80900.0
2004-05-10 15:30:00,27.83,27.91,27.73,27.8,102500.0,26.4024,26.4783,26.3075,26.3739,102500.0
2004-05-11 09:30:00,27.85,28.39,27.85,28.37,83500.0,26.4213,26.9336,26.4213,26.9147,83500.0
2004-05-11 10:00:00,28.38,28.45,28.23,28.23,61700.0,26.9241,26.9906,26.7818,26.7818,61700.0
2004-05-11 10:30:00,28.23,28.51,28.2,28.41,42500.0,26.7818,27.0475,26.7534,26.9526,42500.0
2004-05-11 11:00:00,28.43,28.67,28.42,28.59,44700.0,26.9716,27.1993,26.9621,27.1234,44700.0
2004-05-11 11:30:00,28.59,28.71,28.56,28.71,56300.0,27.1234,27.2372,27.0949,27.2372,56300.0
2004-05-11 12:00:00,28.7,28.84,28.68,28.82,50500.0,27.2277,27.3605,27.2088,27.3416,50500.0
2004-05-11 12:30:00,28.82,28.86,28.77,28.86,31600.0,27.3416,27.3795,27.2941,27.3795,31600.0
2004-05-11 13:00:00,28.85,28.88,28.71,28.72,26600.0,27.37,27.3985,27.2372,27.2467,26600.0
2004-05-11 13:30:00,28.73,28.8,28.65,28.75,164500.0,27.2562,27.3226,27.1803,27.2752,164500.0
2004-05-11 14:00:00,28.76,28.79,28.73,28.76,34200.0,27.2847,27.3131,27.2562,27.2847,34200.0
2004-05-11 14:30:00,28.76,28.81,28.65,28.66,36600.0,27.2847,27.3321,27.1803,27.1898,36600.0
2004-05-11 15:00:00,28.66,28.78,28.64,28.65,70500.0,27.1898,27.3036,27.1708,27.1803,70500.0
2004-05-11 15:30:00,28.65,28.78,28.65,28.76,113100.0,27.1803,27.3036,27.1803,27.2847,113100.0
2004-05-12 09:30:00,28.62,28.65,28.45,28.53,53600.0,27.1518,27.1803,26.9906,27.0664,53600.0
2004-05-12 10:00:00,28.53,28.54,28.4,28.45,62800.0,27.0664,27.0759,26.9431,26.9906,62800.0
2004-05-12 10:30:00,28.43,28.55,28.43,28.47,38200.0,26.9716,27.0854,26.9716,27.0095,38200.0
2004-05-12 11:00:00,28.47,28.52,28.45,28.45,24900.0,27.0095,27.057,26.9906,26.9906,24900.0
2004-05-12 11:30:00,28.44,28.49,28.43,28.43,26500.0,26.9811,27.0285,26.9716,26.9716,26500.0
2004-05-12 12:00:00,28.43,28.51,28.4,28.45,72500.0,26.9716,27.0475,26.9431,26.9906,72500.0
2004-05-12 12:30:00,28.45,28.5,28.43,28.49,20200.0,26.9906,27.038,26.9716,27.0285,20200.0
2004-05-12 13:00:00,28.49,28.49,28.41,28.44,18600.0,27.0285,27.0285,26.9526,26.9811,18600.0
2004-05-12 13:30:00,28.44,28.48,28.4,28.46,32900.0,26.9811,27.019,26.9431,27.0,32900.0
2004-05-12 14:00:00,28.46,28.59,28.45,28.59,31900.0,27.0,27.1234,26.9906,27.1234,31900.0
2004-05-12 14:30:00,28.6,28.76,28.54,28.65,26900.0,27.1329,27.2847,27.0759,27.1803,26900.0
2004-05-12 15:00:00,28.66,28.94,28.66,28.82,48400.0,27.1898,27.4554,27.1898,27.3416,48400.0
2004-05-12 15:30:00,28.82,28.98,28.78,28.89,82000.0,27.3416,27.4934,27.3036,27.408,82000.0
2004-05-13 09:30:00,28.79,29.09,28.79,28.9,52100.0,27.3131,27.5977,27.3131,27.4175,52100.0
2004-05-13 10:00:00,28.9,28.97,28.8,28.8,65300.0,27.4175,27.4839,27.3226,27.3226,65300.0
2004-05-13 10:30:00,28.78,28.8,28.72,28.79,178300.0,27.3036,27.3226,27.2467,27.3131,178300.0
2004-05-13 11:00:00,28.8,28.8,28.73,28.74,28400.0,27.3226,27.3226,27.2562,27.2657,28400.0
2004-05-13 11:30:00,28.73,28.86,28.73,28.8,58300.0,27.2562,27.3795,27.2562,27.3226,58300.0
2004-05-13 12:00:00,28.8,28.85,28.8,28.8,24400.0,27.3226,27.37,27.3226,27.3226,24400.0
2004-05-13 12:30:00,28.81,28.81,28.71,28.72,18200.0,27.3321,27.3321,27.2372,27.2467,18200.0
2004-05-13 13:00:00,28.73,28.87,28.73,28.85,92700.0,27.2562,27.389,27.2562,27.37,92700.0
2004-05-13 13:30:00,28.85,28.88,28.8,28.88,38800.0,27.37,27.3985,27.3226,27.3985,38800.0
2004-05-13 14:00:00,28.89,28.89,28.81,28.86,29400.0,27.408,27.408,27.3321,27.3795,29400.0
2004-05-13 14:30:00,28.87,29.01,28.86,29.0,47800.0,27.389,27.5218,27.3795,27.5123,47800.0
2004-05-13 15:00:00,29.0,29.13,29.0,29.07,33500.0,27.5123,27.6357,27.5123,27.5787,33500.0
2004-05-13 15:30:00,29.07,29.18,29.03,29.09,83700.0,27.5787,27.6831,27.5408,27.5977,83700.0
2004-05-14 09:30:00,29.09,29.34,28.65,28.7,30200.0,27.5977,27.8349,27.1803,27.2277,30200.0
2004-05-14 10:00:00,28.71,28.73,28.61,28.64,41800.0,27.2372,27.2562,27.1423,27.1708,41800.0
2004-05-14 10:30:00,28.64,28.8,28.64,28.78,50000.0,27.1708,27.3226,27.1708,27.3036,50000.0
2004-05-14 11:00:00,28.75,28.77,28.7,28.72,52400.0,27.2752,27.2941,27.2277,27.2467,52400.0
2004-05-14 11:30:00,28.72,28.78,28.69,28.76,21000.0,27.2467,27.3036,27.2182,27.2847,21000.0
2004-05-14 12:00:00,28.77,28.87,28.75,28.79,24000.0,27.2941,27.389,27.2752,27.3131,24000.0
2004-05-14 12:30:00,28.79,28.88,28.76,28.88,14500.0,27.3131,27.3985,27.2847,27.3985,14500.0
2004-05-14 13:00:00,28.85,29.0,28.83,28.9,18300.0,27.37,27.5123,27.3511,27.4175,18300.0
2004-05-14 13:30:00,28.89,28.92,28.79,28.81,18200.0,27.408,27.4364,27.3131,27.3321,18200.0
2004-05-14 14:00:00,28.79,28.95,28.76,28.91,29800.0,27.3131,27.4649,27.2847,27.427,29800.0
2004-05-14 14:30:00,28.91,28.98,28.85,28.91,25900.0,27.427,27.4934,27.37,27.427,25900.0
2004-05-14 15:00:00,28.91,28.91,28.8,28.87,69400.0,27.427,27.427,27.3226,27.389,69400.0
2004-05-14 15:30:00,28.86,28.9,28.85,28.88,83800.0,27.3795,27.4175,27.37,27.3985,83800.0
2004-05-17 09:30:00,28.65,28.7,28.26,28.35,60100.0,27.1803,27.2277,26.8103,26.8957,60100.0
2004-05-17 10:00:00,28.35,28.5,28.27,28.5,44200.0,26.8957,27.038,26.8198,27.038,44200.0
2004-05-17 10:30:00,28.5,28.58,28.35,28.35,47200.0,27.038,27.1139,26.8957,26.8957,47200.0
2004-05-17 11:00:00,28.35,28.55,28.35,28.51,35000.0,26.8957,27.0854,26.8957,27.0475,35000.0
2004-05-17 11:30:00,28.51,28.6,28.5,28.52,20900.0,27.0475,27.1329,27.038,27.057,20900.0
2004-05-17 12:00:00,28.54,28.55,28.5,28.5,39000.0,27.0759,27.0854,27.038,27.038,39000.0
2004-05-17 12:30:00,28.51,28.51,28.48,28.49,39600.0,27.0475,27.0475,27.019,27.0285,39600.0
2004-05-17 13:00:00,28.5,28.5,28.48,28.49,26700.0,27.038,27.038,27.019,27.0285,26700.0
2004-05-17 13:30:00,28.48,28.5,28.37,28.42,29700.0,27.019,27.038,26.9147,26.9621,29700.0
2004-05-17 14:00:00,28.42,28.55,28.42,28.5,36600.0,26.9621,27.0854,26.9621,27.038,36600.0
2004-05-17 14:30:00,28.5,28.5,28.35,28.4,50500.0,27.038,27.038,26.8957,26.9431,50500.0
2004-05-17 15:00:00,28.42,28.5,28.4,28.43,42500.0,26.9621,27.038,26.9431,26.9716,42500.0
2004-05-17 15:30:00,28.45,28.5,28.36,28.5,68900.0,26.9906,27.038,26.9052,27.038,68900.0
2004-05-18 09:30:00,28.48,28.7,28.45,28.55,68700.0,27.019,27.2277,26.9906,27.0854,68700.0
2004-05-18 10:00:00,28.55,28.65,28.3,28.36,35700.0,27.0854,27.1803,26.8482,26.9052,35700.0
2004-05-18 10:30:00,28.36,28.41,28.3,28.41,35200.0,26.9052,26.9526,26.8482,26.9526,35200.0
2004-05-18 11:00:00,28.4,28.41,28.36,28.39,14800.0,26.9431,26.9526,26.9052,26.9336,14800.0
2004-05-18 11:30:00,28.4,28.41,28.36,28.4,19200.0,26.9431,26.9526,26.9052,26.9431,19200.0
2004-05-18 12:00:00,28.39,28.42,28.37,28.39,9500.0,26.9336,26.9621,26.9147,26.9336,9500.0
2004-05-18 12:30:00,28.39,28.4,28.38,28.38,5100.0,26.9336,26.9431,26.9241,26.9241,5100.0
2004-05-18 13:00:00,28.37,28.38,28.31,28.35,16100.0,26.9147,26.9241,26.8577,26.8957,16100.0
2004-05-18 13:30:00,28.35,28.41,28.34,28.35,14200.0,26.8957,26.9526,26.8862,26.8957,14200.0
2004-05-18 14:00:00,28.33,28.39,28.31,28.38,28600.0,26.8767,26.9336,26.8577,26.9241,28600.0
2004-05-18 14:30:00,28.39,28.39,28.27,28.27,35500.0,26.9336,26.9336,26.8198,26.8198,35500.0
2004-05-18 15:00:00,28.27,28.32,28.25,28.31,48700.0,26.8198,26.8672,26.8008,26.8577,48700.0
2004-05-18 15:30:00,28.31,28.35,28.28,28.34,75700.0,26.8577,26.8957,26.8293,26.8862,75700.0
2004-05-19 09:30:00,28.53,28.65,28.46,28.62,174300.0,27.0664,27.1803,27.0,27.1518,174300.0
2004-05-19 10:00:00,28.6,28.84,28.59,28.8,191300.0,27.1329,27.3605,27.1234,27.3226,191300.0
2004-05-19 10:30:00,28.83,28.99,28.81,28.93,131800.0,27.3511,27.5029,27.3321,27.4459,131800.0
2004-05-19 11:00:00,28.93,28.93,28.79,28.8,58700.0,27.4459,27.4459,27.3131,27.3226,58700.0
2004-05-19 11:30:00,28.8,28.82,28.71,28.73,51100.0,27.3226,27.3416,27.2372,27.2562,51100.0
2004-05-19 12:00:00,28.73,28.76,28.71,28.75,18300.0,27.2562,27.2847,27.2372,27.2752,18300.0
2004-05-19 12:30:00,28.75,28.78,28.72,28.73,54300.0,27.2752,27.3036,27.2467,27.2562,54300.0
2004-05-19 13:00:00,28.73,28.78,28.7,28.72,83800.0,27.2562,27.3036,27.2277,27.2467,83800.0
2004-05-19 13:30:00,28.73,28.76,28.72,28.75,46700.0,27.2562,27.2847,27.2467,27.2752,46700.0
2004-05-19 14:00:00,28.75,28.75,28.6,28.62,38000.0,27.2752,27.2752,27.1329,27.1518,38000.0
2004-05-19 14:30:00,28.62,28.71,28.57,28.68,326700.0,27.1518,27.2372,27.1044,27.2088,326700.0
2004-05-19 15:00:00,28.69,28.69,28.58,28.65,292500.0,27.2182,27.2182,27.1139,27.1803,292500.0
2004-05-19 15:30:00,28.65,28.67,28.46,28.62,222100.0,27.1803,27.1993,27.0,27.1518,222100.0
2004-05-20 09:30:00,28.6,28.75,28.6,28.73,63500.0,27.1329,27.2752,27.1329,27.2562,63500.0
2004-05-20 10:00:00,28.74,28.83,28.68,28.76,20100.0,27.2657,27.3511,27.2088,27.2847,20100.0
2004-05-20 10:30:00,28.77,28.78,28.69,28.71,17800.0,27.2941,27.3036,27.2182,27.2372,17800.0
2004-05-20 11:00:00,28.7,28.75,28.64,28.65,10700.0,27.2277,27.2752,27.1708,27.1803,10700.0
2004-05-20 11:30:00,28.64,28.65,28.53,28.53,33000.0,27.1708,27.1803,27.0664,27.0664,33000.0
2004-05-20 12:00:00,28.52,28.52,28.35,28.37,29200.0,27.057,27.057,26.8957,26.9147,29200.0
2004-05-20 12:30:00,28.37,28.47,28.35,28.47,19300.0,26.9147,27.0095,26.8957,27.0095,19300.0
2004-05-20 13:00:00,28.46,28.47,28.41,28.44,11100.0,27.0,27.0095,26.9526,26.9811,11100.0
2004-05-20 13:30:00,28.45,28.56,28.44,28.56,18400.0,26.9906,27.0949,26.9811,27.0949,18400.0
2004-05-20 14:00:00,28.55,28.63,28.54,28.56,31900.0,27.0854,27.1613,27.0759,27.0949,31900.0
2004-05-20 14:30:00,28.55,28.55,28.45,28.48,16600.0,27.0854,27.0854,26.9906,27.019,16600.0
2004-05-20 15:00:00,28.47,28.61,28.41,28.59,44600.0,27.0095,27.1423,26.9526,27.1234,44600.0
2004-05-20 15:30:00,28.58,28.6,28.47,28.5,61500.0,27.1139,27.1329,27.0095,27.038,61500.0
2004-05-21 09:30:00,28.64,28.8,28.51,28.58,42700.0,27.1708,27.3226,27.0475,27.1139,42700.0
2004-05-21 10:00:00,28.58,28.65,28.55,28.56,42900.0,27.1139,27.1803,27.0854,27.0949,42900.0
2004-05-21 10:30:00,28.56,28.69,28.56,28.69,22700.0,27.0949,27.2182,27.0949,27.2182,22700.0
2004-05-21 11:00:00,28.69,28.84,28.69,28.77,82600.0,27.2182,27.3605,27.2182,27.2941,82600.0
2004-05-21 11:30:00,28.77,28.89,28.76,28.77,16400.0,27.2941,27.408,27.2847,27.2941,16400.0
2004-05-21 12:00:00,28.77,28.79,28.71,28.74,15500.0,27.2941,27.3131,27.2372,27.2657,15500.0
2004-05-21 12:30:00,28.75,28.77,28.67,28.73,12100.0,27.2752,27.2941,27.1993,27.2562,12100.0
2004-05-21 13:00:00,28.73,28.74,28.67,28.74,19300.0,27.2562,27.2657,27.1993,27.2657,19300.0
2004-05-21 13:30:00,28.71,28.75,28.65,28.66,37300.0,27.2372,27.2752,27.1803,27.1898,37300.0
2004-05-21 14:00:00,28.66,28.69,28.65,28.68,39100.0,27.1898,27.2182,27.1803,27.2088,39100.0
2004-05-21 14:30:00,28.7,28.76,28.61,28.61,19700.0,27.2277,27.2847,27.1423,27.1423,19700.0
2004-05-21 15:00:00,28.6,28.66,28.57,28.61,47000.0,27.1329,27.1898,27.1044,27.1423,47000.0
2004-05-21 15:30:00,28.61,28.68,28.6,28.66,55300.0,27.1423,27.2088,27.1329,27.1898,55300.0
2004-05-24 09:30:00,28.8,29.11,28.77,29.09,67100.0,27.3226,27.6167,27.2941,27.5977,67100.0
2004-05-24 10:00:00,29.1,29.1,28.76,28.85,26500.0,27.6072,27.6072,27.2847,27.37,26500.0
2004-05-24 10:30:00,28.87,29.02,28.83,29.0,27600.0,27.389,27.5313,27.3511,27.5123,27600.0
2004-05-24 11:00:00,29.01,29.07,28.9,29.0,296000.0,27.5218,27.5787,27.4175,27.5123,296000.0
2004-05-24 11:30:00,29.0,29.02,28.87,28.88,330700.0,27.5123,27.5313,27.389,27.3985,330700.0
2004-05-24 12:00:00,28.87,28.93,28.85,28.92,45600.0,27.389,27.4459,27.37,27.4364,45600.0
2004-05-24 12:30:00,28.92,28.95,28.86,28.91,26900.0,27.4364,27.4649,27.3795,27.427,26900.0
2004-05-24 13:00:00,28.92,28.94,28.88,28.88,59700.0,27.4364,27.4554,27.3985,27.3985,59700.0
2004-05-24 13:30:00,28.92,28.93,28.89,28.9,17800.0,27.4364,27.4459,27.408,27.4175,17800.0
2004-05-24 14:00:00,28.91,28.91,28.88,28.89,12200.0,27.427,27.427,27.3985,27.408,12200.0
2004-05-24 14:30:00,28.89,28.93,28.89,28.9,15000.0,27.408,27.4459,27.408,27.4175,15000.0
2004-05-24 15:00:00,28.91,28.95,28.89,28.94,26100.0,27.427,27.4649,27.408,27.4554,26100.0
2004-05-24 15:30:00,28.92,29.04,28.91,29.0,77300.0,27.4364,27.5503,27.427,27.5123,77300.0
2004-05-25 09:30:00,29.09,29.35,29.04,29.31,123400.0,27.5977,27.8444,27.5503,27.8064,123400.0
2004-05-25 10:00:00,29.3,29.39,29.22,29.38,39300.0,27.7969,27.8823,27.7211,27.8728,39300.0
2004-05-25 10:30:00,29.38,29.43,29.34,29.4,38500.0,27.8728,27.9203,27.8349,27.8918,38500.0
2004-05-25 11:00:00,29.39,29.5,29.31,29.5,50400.0,27.8823,27.9867,27.8064,27.9867,50400.0
2004-05-25 11:30:00,29.49,29.61,29.47,29.58,36800.0,27.9772,28.091,27.9582,28.0626,36800.0
2004-05-25 12:00:00,29.58,29.71,29.57,29.69,70200.0,28.0626,28.1859,28.0531,28.1669,70200.0
2004-05-25 12:30:00,29.69,29.75,29.67,29.75,45600.0,28.1669,28.2239,28.148,28.2239,45600.0
2004-05-25 13:00:00,29.73,29.78,29.7,29.78,148700.0,28.2049,28.2523,28.1764,28.2523,148700.0
2004-05-25 13:30:00,29.75,29.93,29.75,29.84,45100.0,28.2239,28.3946,28.2239,28.3092,45100.0
2004-05-25 14:00:00,29.82,29.87,29.8,29.82,73900.0,28.2903,28.3377,28.2713,28.2903,73900.0
2004-05-25 14:30:00,29.81,29.85,29.73,29.81,38600.0,28.2808,28.3187,28.2049,28.2808,38600.0
2004-05-25 15:00:00,29.8,29.98,29.74,29.88,57900.0,28.2713,28.4421,28.2144,28.3472,57900.0
2004-05-25 15:30:00,29.87,29.95,29.86,29.94,72100.0,28.3377,28.4136,28.3282,28.4041,72100.0
2004-05-26 09:30:00,29.95,29.99,29.78,29.86,41000.0,28.4136,28.4516,28.2523,28.3282,41000.0
2004-05-26 10:00:00,29.84,29.96,29.82,29.89,30400.0,28.3092,28.4231,28.2903,28.3567,30400.0
2004-05-26 10:30:00,29.89,29.99,29.79,29.98,38500.0,28.3567,28.4516,28.2618,28.4421,38500.0
2004-05-26 11:00:00,29.96,29.98,29.89,29.98,28400.0,28.4231,28.4421,28.3567,28.4421,28400.0
2004-05-26 11:30:00,29.97,30.14,29.95,30.12,45200.0,28.4326,28.5939,28.4136,28.5749,45200.0
2004-05-26 12:00:00,30.12,30.23,30.12,30.22,91000.0,28.5749,28.6792,28.5749,28.6698,91000.0
2004-05-26 12:30:00,30.21,30.24,30.2,30.22,28800.0,28.6603,28.6887,28.6508,28.6698,28800.0
2004-05-26 13:00:00,30.22,30.27,30.18,30.27,31600.0,28.6698,28.7172,28.6318,28.7172,31600.0
2004-05-26 13:30:00,30.32,30.41,30.28,30.37,74500.0,28.7646,28.85,28.7267,28.8121,74500.0
2004-05-26 14:00:00,30.37,30.4,30.3,30.37,45400.0,28.8121,28.8405,28.7457,28.8121,45400.0
2004-05-26 14:30:00,30.36,30.44,30.33,30.34,28700.0,28.8026,28.8785,28.7741,28.7836,28700.0
2004-05-26 15:00:00,30.34,30.47,30.34,30.35,100700.0,28.7836,28.9069,28.7836,28.7931,100700.0
2004-05-26 15:30:00,30.35,30.46,30.35,30.45,153100.0,28.7931,28.8974,28.7931,28.888,153100.0
2004-05-27 09:30:00,30.47,30.6,30.45,30.6,38100.0,28.9069,29.0303,28.888,29.0303,38100.0
2004-05-27 10:00:00,30.6,30.98,30.6,30.98,77300.0,29.0303,29.3908,29.0303,29.3908,77300.0
2004-05-27 10:30:00,30.97,30.98,30.94,30.95,141800.0,29.3813,29.3908,29.3528,29.3623,141800.0
2004-05-27 11:00:00,30.95,30.97,30.83,30.85,56400.0,29.3623,29.3813,29.2485,29.2674,56400.0
2004-05-27 11:30:00,30.86,30.9,30.82,30.83,120800.0,29.2769,29.3149,29.239,29.2485,120800.0
2004-05-27 12:00:00,30.83,30.83,30.65,30.68,121700.0,29.2485,29.2485,29.0777,29.1062,121700.0
2004-05-27 12:30:00,30.69,30.69,30.64,30.65,63600.0,29.1156,29.1156,29.0682,29.0777,63600.0
2004-05-27 13:00:00,30.65,30.66,30.57,30.6,31900.0,29.0777,29.0872,29.0018,29.0303,31900.0
2004-05-27 13:30:00,30.61,30.61,30.52,30.54,47600.0,29.0397,29.0397,28.9544,28.9733,47600.0
2004-05-27 14:00:00,30.55,30.59,30.48,30.55,92800.0,28.9828,29.0208,28.9164,28.9828,92800.0
2004-05-27 14:30:00,30.55,30.57,30.5,30.5,41200.0,28.9828,29.0018,28.9354,28.9354,41200.0
2004-05-27 15:00:00,30.51,30.51,30.5,30.5,62500.0,28.9449,28.9449,28.9354,28.9354,62500.0
2004-05-27 15:30:00,30.5,30.57,30.49,30.57,127900.0,28.9354,29.0018,28.9259,29.0018,127900.0
2004-05-28 09:30:00,30.48,30.55,30.34,30.34,42000.0,28.9164,28.9828,28.7836,28.7836,42000.0
2004-05-28 10:00:00,30.34,30.36,30.19,30.19,43400.0,28.7836,28.8026,28.6413,28.6413,43400.0
2004-05-28 10:30:00,30.2,30.34,30.2,30.34,86800.0,28.6508,28.7836,28.6508,28.7836,86800.0
2004-05-28 11:00:00,30.35,30.58,30.35,30.58,36300.0,28.7931,29.0113,28.7931,29.0113,36300.0
2004-05-28 11:30:00,30.56,30.62,30.53,30.61,10900.0,28.9923,29.0492,28.9639,29.0397,10900.0
2004-05-28 12:00:00,30.6,30.61,30.55,30.55,26100.0,29.0303,29.0397,28.9828,28.9828,26100.0
2004-05-28 12:30:00,30.55,30.6,30.52,30.58,13200.0,28.9828,29.0303,28.9544,29.0113,13200.0
2004-05-28 13:00:00,30.6,30.69,30.59,30.68,9400.0,29.0303,29.1156,29.0208,29.1062,9400.0
2004-05-28 13:30:00,30.69,30.7,30.66,30.69,26200.0,29.1156,29.1251,29.0872,29.1156,26200.0
2004-05-28 14:00:00,30.69,30.72,30.64,30.69,34100.0,29.1156,29.1441,29.0682,29.1156,34100.0
2004-05-28 14:30:00,30.69,30.69,30.66,30.69,16200.0,29.1156,29.1156,29.0872,29.1156,16200.0
2004-05-28 15:00:00,30.68,30.7,30.55,30.7,25600.0,29.1062,29.1251,28.9828,29.1251,25600.0
2004-05-28 15:30:00,30.68,30.91,30.62,30.91,200300.0,29.1062,29.3244,29.0492,29.3244,200300.0
2004-06-01 09:30:00,30.65,30.94,30.47,30.87,93200.0,29.0777,29.3528,28.9069,29.2864,93200.0
2004-06-01 10:00:00,30.88,31.07,30.7,30.72,100900.0,29.2959,29.4762,29.1251,29.1441,100900.0
2004-06-01 10:30:00,30.74,30.78,30.59,30.66,35400.0,29.1631,29.201,29.0208,29.0872,35400.0
2004-06-01 11:00:00,30.69,30.7,30.4,30.41,40500.0,29.1156,29.1251,28.8405,28.85,40500.0
2004-06-01 11:30:00,30.41,30.41,30.2,30.24,70400.0,28.85,28.85,28.6508,28.6887,70400.0
2004-06-01 12:00:00,30.25,30.35,30.24,30.32,43000.0,28.6982,28.7931,28.6887,28.7646,43000.0
2004-06-01 12:30:00,30.32,30.44,30.31,30.37,29600.0,28.7646,28.8785,28.7551,28.8121,29600.0
2004-06-01 13:00:00,30.38,30.4,30.33,30.38,40800.0,28.8215,28.8405,28.7741,28.8215,40800.0
2004-06-01 13:30:00,30.38,30.4,30.33,30.33,36100.0,28.8215,28.8405,28.7741,28.7741,36100.0
2004-06-01 14:00:00,30.33,30.35,30.31,30.31,38300.0,28.7741,28.7931,28.7551,28.7551,38300.0
2004-06-01 14:30:00,30.3,30.34,30.22,30.34,36800.0,28.7457,28.7836,28.6698,28.7836,36800.0
2004-06-01 15:00:00,30.34,30.49,30.31,30.46,41100.0,28.7836,28.9259,28.7551,28.8974,41100.0
2004-06-01 15:30:00,30.47,30.69,30.45,30.64,81200.0,28.9069,29.1156,28.888,29.0682,81200.0
2004-06-02 09:30:00,30.6,30.74,30.49,30.51,55300.0,29.0303,29.1631,28.9259,28.9449,55300.0
2004-06-02 10:00:00,30.52,30.52,30.22,30.32,54300.0,28.9544,28.9544,28.6698,28.7646,54300.0
2004-06-02 10:30:00,30.32,30.41,30.31,30.36,35400.0,28.7646,28.85,28.7551,28.8026,35400.0
2004-06-02 11:00:00,30.36,30.39,30.25,30.3,17800.0,28.8026,28.831,28.6982,28.7457,17800.0
2004-06-02 11:30:00,30.32,30.4,30.22,30.22,27300.0,28.7646,28.8405,28.6698,28.6698,27300.0
2004-06-02 12:00:00,30.22,30.22,30.13,30.14,42200.0,28.6698,28.6698,28.5844,28.5939,42200.0
2004-06-02 12:30:00,30.14,30.27,30.14,30.24,25200.0,28.5939,28.7172,28.5939,28.6887,25200.0
2004-06-02 13:00:00,30.23,30.39,30.22,30.37,32700.0,28.6792,28.831,28.6698,28.8121,32700.0
2004-06-02 13:30:00,30.37,30.39,30.29,30.38,15800.0,28.8121,28.831,28.7362,28.8215,15800.0
2004-06-02 14:00:00,30.38,30.54,30.38,30.53,42600.0,28.8215,28.9733,28.8215,28.9639,42600.0
2004-06-02 14:30:00,30.53,30.74,30.53,30.74,103100.0,28.9639,29.1631,28.9639,29.1631,103100.0
2004-06-02 15:00:00,30.74,30.78,30.7,30.75,50800.0,29.1631,29.201,29.1251,29.1726,50800.0
2004-06-02 15:30:00,30.75,30.75,30.53,30.54,95300.0,29.1726,29.1726,28.9639,28.9733,95300.0
2004-06-03 09:30:00,30.15,30.27,30.05,30.06,86800.0,28.6033,28.7172,28.5085,28.518,86800.0
2004-06-03 10:00:00,30.06,30.06,29.73,29.78,47400.0,28.518,28.518,28.2049,28.2523,47400.0
2004-06-03 10:30:00,29.78,29.82,29.72,29.79,66400.0,28.2523,28.2903,28.1954,28.2618,66400.0
2004-06-03 11:00:00,29.78,29.84,29.75,29.75,79300.0,28.2523,28.3092,28.2239,28.2239,79300.0
2004-06-03 11:30:00,29.74,29.85,29.74,29.82,55500.0,28.2144,28.3187,28.2144,28.2903,55500.0
2004-06-03 12:00:00,29.82,29.89,29.82,29.84,75100.0,28.2903,28.3567,28.2903,28.3092,75100.0
2004-06-03 12:30:00,29.84,29.91,29.79,29.9,110800.0,28.3092,28.3757,28.2618,28.3662,110800.0
2004-06-03 13:00:00,29.89,29.9,29.8,29.86,60900.0,28.3567,28.3662,28.2713,28.3282,60900.0
2004-06-03 13:30:00,29.87,29.91,29.76,29.77,44300.0,28.3377,28.3757,28.2334,28.2428,44300.0
2004-06-03 14:00:00,29.77,29.78,29.71,29.72,50400.0,28.2428,28.2523,28.1859,28.1954,50400.0
2004-06-03 14:30:00,29.73,29.76,29.62,29.66,97700.0,28.2049,28.2334,28.1005,28.1385,97700.0
2004-06-03 15:00:00,29.66,29.77,29.65,29.75,70200.0,28.1385,28.2428,28.129,28.2239,70200.0
2004-06-03 15:30:00,29.75,29.78,29.65,29.72,170300.0,28.2239,28.2523,28.129,28.1954,170300.0
2004-06-04 09:30:00,29.73,29.95,29.73,29.74,95700.0,28.2049,28.4136,28.2049,28.2144,95700.0
2004-06-04 10:00:00,29.73,29.77,29.57,29.75,74000.0,28.2049,28.2428,28.0531,28.2239,74000.0
2004-06-04 10:30:00,29.74,29.75,29.67,29.74,62700.0,28.2144,28.2239,28.148,28.2144,62700.0
2004-06-04 11:00:00,29.74,29.76,29.71,29.75,40700.0,28.2144,28.2334,28.1859,28.2239,40700.0
2004-06-04 11:30:00,29.75,29.75,29.66,29.68,40600.0,28.2239,28.2239,28.1385,28.1575,40600.0
2004-06-04 12:00:00,29.68,29.74,29.65,29.73,35900.0,28.1575,28.2144,28.129,28.2049,35900.0
2004-06-04 12:30:00,29.74,29.83,29.72,29.74,45700.0,28.2144,28.2998,28.1954,28.2144,45700.0
2004-06-04 13:00:00,29.75,29.76,29.7,29.71,47800.0,28.2239,28.2334,28.1764,28.1859,47800.0
2004-06-04 13:30:00,29.72,29.72,29.56,29.61,396300.0,28.1954,28.1954,28.0436,28.091,396300.0
2004-06-04 14:00:00,29.6,29.65,29.54,29.54,54200.0,28.0816,28.129,28.0246,28.0246,54200.0
2004-06-04 14:30:00,29.54,29.68,29.54,29.61,69000.0,28.0246,28.1575,28.0246,28.091,69000.0
2004-06-04 15:00:00,29.6,29.6,29.5,29.58,154800.0,28.0816,28.0816,27.9867,28.0626,154800.0
2004-06-04 15:30:00,29.57,29.59,29.45,29.53,130000.0,28.0531,28.0721,27.9393,28.0152,130000.0
2004-06-07 09:30:00,29.62,29.62,29.57,29.6,68800.0,28.1005,28.1005,28.0531,28.0816,68800.0
2004-06-07 10:00:00,29.6,29.61,29.47,29.48,54700.0,28.0816,28.091,27.9582,27.9677,54700.0
2004-06-07 10:30:00,29.48,29.52,29.44,29.49,32300.0,27.9677,28.0057,27.9298,27.9772,32300.0
2004-06-07 11:00:00,29.49,29.64,29.45,29.63,61500.0,27.9772,28.1195,27.9393,28.11,61500.0
2004-06-07 11:30:00,29.62,29.75,29.62,29.74,69200.0,28.1005,28.2239,28.1005,28.2144,69200.0
2004-06-07 12:00:00,29.74,29.85,29.68,29.69,76900.0,28.2144,28.3187,28.1575,28.1669,76900.0
2004-06-07 12:30:00,29.69,29.69,29.53,29.64,80300.0,28.1669,28.1669,28.0152,28.1195,80300.0
2004-06-07 13:00:00,29.64,29.65,29.55,29.62,62900.0,28.1195,28.129,28.0341,28.1005,62900.0
2004-06-07 13:30:00,29.62,29.7,29.62,29.7,69100.0,28.1005,28.1764,28.1005,28.1764,69100.0
2004-06-07 14:00:00,29.7,29.86,29.69,29.82,114100.0,28.1764,28.3282,28.1669,28.2903,114100.0
2004-06-07 14:30:00,29.81,30.0,29.81,29.98,88600.0,28.2808,28.461,28.2808,28.4421,88600.0
2004-06-07 15:00:00,29.99,30.18,29.98,30.13,98100.0,28.4516,28.6318,28.4421,28.5844,98100.0
2004-06-07 15:30:00,30.12,30.23,30.09,30.17,134000.0,28.5749,28.6792,28.5464,28.6223,134000.0
2004-06-08 09:30:00,30.05,30.1,29.98,30.0,85500.0,28.5085,28.5559,28.4421,28.461,85500.0
2004-06-08 10:00:00,30.0,30.04,29.94,29.98,95100.0,28.461,28.499,28.4041,28.4421,95100.0
2004-06-08 10:30:00,29.98,29.99,29.9,29.95,47900.0,28.4421,28.4516,28.3662,28.4136,47900.0
2004-06-08 11:00:00,29.95,29.95,29.86,29.91,72200.0,28.4136,28.4136,28.3282,28.3757,72200.0
2004-06-08 11:30:00,29.91,29.91,29.79,29.85,62200.0,28.3757,28.3757,28.2618,28.3187,62200.0
2004-06-08 12:00:00,29.85,29.98,29.8,29.98,37200.0,28.3187,28.4421,28.2713,28.4421,37200.0
2004-06-08 12:30:00,29.98,29.98,29.92,29.95,23600.0,28.4421,28.4421,28.3851,28.4136,23600.0
2004-06-08 13:00:00,29.94,29.94,29.89,29.89,27500.0,28.4041,28.4041,28.3567,28.3567,27500.0
2004-06-08 13:30:00,29.9,29.94,29.89,29.9,24200.0,28.3662,28.4041,28.3567,28.3662,24200.0
2004-06-08 14:00:00,29.87,29.92,29.84,29.92,91500.0,28.3377,28.3851,28.3092,28.3851,91500.0
2004-06-08 14:30:00,29.92,30.0,29.9,29.99,79600.0,28.3851,28.461,28.3662,28.4516,79600.0
2004-06-08 15:00:00,29.96,29.98,29.88,29.88,61600.0,28.4231,28.4421,28.3472,28.3472,61600.0
2004-06-08 15:30:00,29.88,29.95,29.87,29.91,110100.0,28.3472,28.4136,28.3377,28.3757,110100.0
2004-06-09 09:30:00,29.92,30.05,29.85,29.91,42700.0,28.3851,28.5085,28.3187,28.3757,42700.0
2004-06-09 10:00:00,29.91,29.91,29.6,29.62,102900.0,28.3757,28.3757,28.0816,28.1005,102900.0
2004-06-09 10:30:00,29.62,29.77,29.62,29.76,47400.0,28.1005,28.2428,28.1005,28.2334,47400.0
2004-06-09 11:00:00,29.75,29.77,29.66,29.67,37600.0,28.2239,28.2428,28.1385,28.148,37600.0
2004-06-09 11:30:00,29.7,29.75,29.66,29.7,24100.0,28.1764,28.2239,28.1385,28.1764,24100.0
2004-06-09 12:00:00,29.71,29.75,29.7,29.75,39000.0,28.1859,28.2239,28.1764,28.2239,39000.0
2004-06-09 12:30:00,29.75,29.75,29.7,29.74,21900.0,28.2239,28.2239,28.1764,28.2144,21900.0
2004-06-09 13:00:00,29.73,29.74,29.7,29.72,39600.0,28.2049,28.2144,28.1764,28.1954,39600.0
2004-06-09 13:30:00,29.71,29.72,29.6,29.6,46600.0,28.1859,28.1954,28.0816,28.0816,46600.0
2004-06-09 14:00:00,29.61,29.61,29.47,29.49,37100.0,28.091,28.091,27.9582,27.9772,37100.0
2004-06-09 14:30:00,29.49,29.5,29.42,29.47,73000.0,27.9772,27.9867,27.9108,27.9582,73000.0
2004-06-09 15:00:00,29.47,29.5,29.42,29.42,68300.0,27.9582,27.9867,27.9108,27.9108,68300.0
2004-06-09 15:30:00,29.42,29.52,29.41,29.42,76400.0,27.9108,28.0057,27.9013,27.9108,76400.0
2004-06-10 09:30:00,29.49,29.71,29.34,29.57,35400.0,27.9772,28.1859,27.8349,28.0531,35400.0
2004-06-10 10:00:00,29.57,29.8,29.5,29.75,50600.0,28.0531,28.2713,27.9867,28.2239,50600.0
2004-06-10 10:30:00,29.75,29.81,29.7,29.7,32400.0,28.2239,28.2808,28.1764,28.1764,32400.0
2004-06-10 11:00:00,29.76,29.8,29.72,29.8,30200.0,28.2334,28.2713,28.1954,28.2713,30200.0
2004-06-10 11:30:00,29.81,29.85,29.73,29.75,16100.0,28.2808,28.3187,28.2049,28.2239,16100.0
2004-06-10 12:00:00,29.76,29.78,29.7,29.72,34300.0,28.2334,28.2523,28.1764,28.1954,34300.0
2004-06-10 12:30:00,29.72,29.84,29.72,29.84,25300.0,28.1954,28.3092,28.1954,28.3092,25300.0
2004-06-10 13:00:00,29.84,29.93,29.82,29.93,92900.0,28.3092,28.3946,28.2903,28.3946,92900.0
2004-06-10 13:30:00,29.94,29.95,29.86,29.88,55200.0,28.4041,28.4136,28.3282,28.3472,55200.0
2004-06-10 14:00:00,29.86,29.91,29.85,29.91,17400.0,28.3282,28.3757,28.3187,28.3757,17400.0
2004-06-10 14:30:00,29.91,29.95,29.87,29.89,21200.0,28.3757,28.4136,28.3377,28.3567,21200.0
2004-06-10 15:00:00,29.88,29.91,29.83,29.83,32200.0,28.3472,28.3757,28.2998,28.2998,32200.0
2004-06-10 15:30:00,29.82,29.85,29.8,29.83,62700.0,28.2903,28.3187,28.2713,28.2998,62700.0
2004-06-14 09:30:00,29.8,29.87,29.7,29.7,35500.0,28.2713,28.3377,28.1764,28.1764,35500.0
2004-06-14 10:00:00,29.7,29.73,29.6,29.6,23600.0,28.1764,28.2049,28.0816,28.0816,23600.0
2004-06-14 10:30:00,29.6,29.61,29.49,29.49,31000.0,28.0816,28.091,27.9772,27.9772,31000.0
2004-06-14 11:00:00,29.49,29.49,29.38,29.38,34700.0,27.9772,27.9772,27.8728,27.8728,34700.0
2004-06-14 11:30:00,29.38,29.38,29.23,29.24,109400.0,27.8728,27.8728,27.7305,27.74,109400.0
2004-06-14 12:00:00,29.23,29.24,29.13,29.18,35300.0,27.7305,27.74,27.6357,27.6831,35300.0
2004-06-14 12:30:00,29.18,29.25,29.17,29.25,39100.0,27.6831,27.7495,27.6736,27.7495,39100.0
2004-06-14 13:00:00,29.24,29.28,29.21,29.23,17100.0,27.74,27.778,27.7116,27.7305,17100.0
2004-06-14 13:30:00,29.23,29.27,29.21,29.22,21500.0,27.7305,27.7685,27.7116,27.7211,21500.0
2004-06-14 14:00:00,29.22,29.22,29.1,29.15,37100.0,27.7211,27.7211,27.6072,27.6546,37100.0
2004-06-14 14:30:00,29.16,29.17,29.0,29.01,113200.0,27.6641,27.6736,27.5123,27.5218,113200.0
2004-06-14 15:00:00,29.01,29.09,28.97,29.07,82700.0,27.5218,27.5977,27.4839,27.5787,82700.0
2004-06-14 15:30:00,29.08,29.29,29.07,29.27,144800.0,27.5882,27.7875,27.5787,27.7685,144800.0
2004-06-15 09:30:00,29.4,29.56,29.38,29.42,49000.0,27.8918,28.0436,27.8728,27.9108,49000.0
2004-06-15 10:00:00,29.4,29.48,29.38,29.46,38000.0,27.8918,27.9677,27.8728,27.9487,38000.0
2004-06-15 10:30:00,29.47,29.47,29.32,29.34,32200.0,27.9582,27.9582,27.8159,27.8349,32200.0
2004-06-15 11:00:00,29.34,29.36,29.24,29.27,35900.0,27.8349,27.8539,27.74,27.7685,35900.0
2004-06-15 11:30:00,29.27,29.32,29.27,29.27,41300.0,27.7685,27.8159,27.7685,27.7685,41300.0
2004-06-15 12:00:00,29.27,29.3,29.25,29.3,75100.0,27.7685,27.7969,27.7495,27.7969,75100.0
2004-06-15 12:30:00,29.32,29.42,29.31,29.34,53100.0,27.8159,27.9108,27.8064,27.8349,53100.0
2004-06-15 13:00:00,29.33,29.37,29.28,29.31,17600.0,27.8254,27.8634,27.778,27.8064,17600.0
2004-06-15 13:30:00,29.31,29.35,29.25,29.35,46500.0,27.8064,27.8444,27.7495,27.8444,46500.0
2004-06-15 14:00:00,29.35,29.37,29.32,29.35,31700.0,27.8444,27.8634,27.8159,27.8444,31700.0
2004-06-15 14:30:00,29.35,29.41,29.35,29.38,30500.0,27.8444,27.9013,27.8444,27.8728,30500.0
2004-06-15 15:00:00,29.37,29.38,29.19,29.31,79600.0,27.8634,27.8728,27.6926,27.8064,79600.0
2004-06-15 15:30:00,29.3,29.33,29.23,29.28,76400.0,27.7969,27.8254,27.7305,27.778,76400.0
2004-06-16 09:30:00,29.26,29.3,29.15,29.17,47700.0,27.759,27.7969,27.6546,27.6736,47700.0
2004-06-16 10:00:00,29.16,29.26,29.08,29.13,53700.0,27.6641,27.759,27.5882,27.6357,53700.0
2004-06-16 10:30:00,29.13,29.21,29.03,29.18,56800.0,27.6357,27.7116,27.5408,27.6831,56800.0
2004-06-16 11:00:00,29.18,29.22,29.13,29.14,160400.0,27.6831,27.7211,27.6357,27.6452,160400.0
2004-06-16 11:30:00,29.14,29.15,29.09,29.13,18200.0,27.6452,27.6546,27.5977,27.6357,18200.0
2004-06-16 12:00:00,29.14,29.18,29.12,29.18,23900.0,27.6452,27.6831,27.6262,27.6831,23900.0
2004-06-16 12:30:00,29.18,29.19,29.15,29.19,34500.0,27.6831,27.6926,27.6546,27.6926,34500.0
2004-06-16 13:00:00,29.19,29.2,29.13,29.15,18500.0,27.6926,27.7021,27.6357,27.6546,18500.0
2004-06-16 13:30:00,29.16,29.16,29.07,29.1,36200.0,27.6641,27.6641,27.5787,27.6072,36200.0
2004-06-16 14:00:00,29.1,29.15,29.08,29.14,70500.0,27.6072,27.6546,27.5882,27.6452,70500.0
2004-06-16 14:30:00,29.13,29.16,29.13,29.16,41900.0,27.6357,27.6641,27.6357,27.6641,41900.0
2004-06-16 15:00:00,29.16,29.2,29.14,29.2,44100.0,27.6641,27.7021,27.6452,27.7021,44100.0
2004-06-16 15:30:00,29.2,29.2,29.11,29.14,67200.0,27.7021,27.7021,27.6167,27.6452,67200.0
2004-06-17 09:30:00,29.09,29.09,28.75,28.87,67500.0,27.5977,27.5977,27.2752,27.389,67500.0
2004-06-17 10:00:00,28.87,28.92,28.75,28.82,53800.0,27.389,27.4364,27.2752,27.3416,53800.0
2004-06-17 10:30:00,28.83,29.14,28.83,29.12,31300.0,27.3511,27.6452,27.3511,27.6262,31300.0
2004-06-17 11:00:00,29.11,29.28,29.11,29.2,64400.0,27.6167,27.778,27.6167,27.7021,64400.0
2004-06-17 11:30:00,29.21,29.26,29.13,29.14,32700.0,27.7116,27.759,27.6357,27.6452,32700.0
2004-06-17 12:00:00,29.14,29.14,29.07,29.11,24900.0,27.6452,27.6452,27.5787,27.6167,24900.0
2004-06-17 12:30:00,29.1,29.13,29.07,29.13,8500.0,27.6072,27.6357,27.5787,27.6357,8500.0
2004-06-17 13:00:00,29.13,29.14,29.09,29.11,24900.0,27.6357,27.6452,27.5977,27.6167,24900.0
2004-06-17 13:30:00,29.1,29.12,29.08,29.09,17900.0,27.6072,27.6262,27.5882,27.5977,17900.0
2004-06-17 14:00:00,29.08,29.17,29.08,29.15,20100.0,27.5882,27.6736,27.5882,27.6546,20100.0
2004-06-17 14:30:00,29.15,29.18,29.12,29.15,21500.0,27.6546,27.6831,27.6262,27.6546,21500.0
2004-06-17 15:00:00,29.15,29.28,29.15,29.25,40600.0,27.6546,27.778,27.6546,27.7495,40600.0
2004-06-17 15:30:00,29.26,29.32,29.2,29.26,79600.0,27.759,27.8159,27.7021,27.759,79600.0
2004-06-18 09:30:00,29.19,29.2,29.06,29.15,89200.0,27.6926,27.7021,27.5693,27.6546,89200.0
2004-06-18 10:00:00,29.16,29.25,29.15,29.2,63600.0,27.6641,27.7495,27.6546,27.7021,63600.0
2004-06-18 10:30:00,29.2,29.25,29.17,29.17,62400.0,27.7021,27.7495,27.6736,27.6736,62400.0
2004-06-18 11:00:00,29.17,29.18,29.15,29.18,38100.0,27.6736,27.6831,27.6546,27.6831,38100.0
2004-06-18 11:30:00,29.18,29.19,29.15,29.16,58900.0,27.6831,27.6926,27.6546,27.6641,58900.0
2004-06-18 12:00:00,29.16,29.16,29.11,29.11,17200.0,27.6641,27.6641,27.6167,27.6167,17200.0
2004-06-18 12:30:00,29.12,29.14,29.12,29.14,28200.0,27.6262,27.6452,27.6262,27.6452,28200.0
2004-06-18 13:00:00,29.14,29.16,29.14,29.15,12500.0,27.6452,27.6641,27.6452,27.6546,12500.0
2004-06-18 13:30:00,29.15,29.2,29.14,29.19,27900.0,27.6546,27.7021,27.6452,27.6926,27900.0
2004-06-18 14:00:00,29.17,29.23,29.17,29.21,37100.0,27.6736,27.7305,27.6736,27.7116,37100.0
2004-06-18 14:30:00,29.21,29.21,29.08,29.08,89300.0,27.7116,27.7116,27.5882,27.5882,89300.0
2004-06-18 15:00:00,29.08,29.16,29.06,29.15,35400.0,27.5882,27.6641,27.5693,27.6546,35400.0
2004-06-18 15:30:00,29.16,29.16,29.08,29.11,63500.0,27.6641,27.6641,27.5882,27.6167,63500.0
2004-06-21 09:30:00,28.98,29.08,28.93,28.98,67600.0,27.4934,27.5882,27.4459,27.4934,67600.0
2004-06-21 10:00:00,28.98,29.21,28.98,29.2,25600.0,27.4934,27.7116,27.4934,27.7021,25600.0
2004-06-21 10:30:00,29.2,29.2,29.02,29.09,20400.0,27.7021,27.7021,27.5313,27.5977,20400.0
2004-06-21 11:00:00,29.07,29.08,28.99,29.06,13100.0,27.5787,27.5882,27.5029,27.5693,13100.0
2004-06-21 11:30:00,29.05,29.1,29.0,29.09,14800.0,27.5598,27.6072,27.5123,27.5977,14800.0
2004-06-21 12:00:00,29.09,29.17,29.09,29.12,51800.0,27.5977,27.6736,27.5977,27.6262,51800.0
2004-06-21 12:30:00,29.13,29.13,29.1,29.1,5200.0,27.6357,27.6357,27.6072,27.6072,5200.0
2004-06-21 13:00:00,29.11,29.2,29.1,29.2,29700.0,27.6167,27.7021,27.6072,27.7021,29700.0
2004-06-21 13:30:00,29.2,29.41,29.19,29.41,84400.0,27.7021,27.9013,27.6926,27.9013,84400.0
2004-06-21 14:00:00,29.41,29.47,29.36,29.45,66600.0,27.9013,27.9582,27.8539,27.9393,66600.0
2004-06-21 14:30:00,29.46,29.47,29.27,29.27,38600.0,27.9487,27.9582,27.7685,27.7685,38600.0
2004-06-21 15:00:00,29.28,29.33,29.17,29.17,52200.0,27.778,27.8254,27.6736,27.6736,52200.0
2004-06-21 15:30:00,29.17,29.25,29.14,29.15,65200.0,27.6736,27.7495,27.6452,27.6546,65200.0
2004-06-22 09:30:00,29.27,29.28,29.15,29.21,28900.0,27.7685,27.778,27.6546,27.7116,28900.0
2004-06-22 10:00:00,29.23,29.25,29.2,29.2,32900.0,27.7305,27.7495,27.7021,27.7021,32900.0
2004-06-22 10:30:00,29.2,29.21,29.17,29.21,43000.0,27.7021,27.7116,27.6736,27.7116,43000.0
2004-06-22 11:00:00,29.22,29.31,29.18,29.29,41000.0,27.7211,27.8064,27.6831,27.7875,41000.0
2004-06-22 11:30:00,29.29,29.29,29.2,29.24,17900.0,27.7875,27.7875,27.7021,27.74,17900.0
2004-06-22 12:00:00,29.24,29.34,29.23,29.3,26100.0,27.74,27.8349,27.7305,27.7969,26100.0
2004-06-22 12:30:00,29.31,29.45,29.28,29.3,45200.0,27.8064,27.9393,27.778,27.7969,45200.0
2004-06-22 13:00:00,29.32,29.41,29.3,29.36,84900.0,27.8159,27.9013,27.7969,27.8539,84900.0
2004-06-22 13:30:00,29.36,29.43,29.34,29.35,58400.0,27.8539,27.9203,27.8349,27.8444,58400.0
2004-06-22 14:00:00,29.34,29.7,29.33,29.68,108500.0,27.8349,28.1764,27.8254,28.1575,108500.0
2004-06-22 14:30:00,29.67,29.72,29.6,29.7,74900.0,28.148,28.1954,28.0816,28.1764,74900.0
2004-06-22 15:00:00,29.7,29.72,29.64,29.66,63800.0,28.1764,28.1954,28.1195,28.1385,63800.0
2004-06-22 15:30:00,29.66,29.7,29.61,29.67,81400.0,28.1385,28.1764,28.091,28.148,81400.0
2004-06-23 09:30:00,29.6,29.64,29.55,29.62,35500.0,28.0816,28.1195,28.0341,28.1005,35500.0
2004-06-23 10:00:00,29.6,29.66,29.56,29.63,22200.0,28.0816,28.1385,28.0436,28.11,22200.0
2004-06-23 10:30:00,29.63,29.7,29.6,29.62,34300.0,28.11,28.1764,28.0816,28.1005,34300.0
2004-06-23 11:00:00,29.62,29.88,29.62,29.8,91900.0,28.1005,28.3472,28.1005,28.2713,91900.0
2004-06-23 11:30:00,29.79,29.85,29.79,29.84,48500.0,28.2618,28.3187,28.2618,28.3092,48500.0
2004-06-23 12:00:00,29.83,29.9,29.78,29.81,13000.0,28.2998,28.3662,28.2523,28.2808,13000.0
2004-06-23 12:30:00,29.81,29.93,29.81,29.9,32400.0,28.2808,28.3946,28.2808,28.3662,32400.0
2004-06-23 13:00:00,29.9,29.99,29.87,29.87,76700.0,28.3662,28.4516,28.3377,28.3377,76700.0
2004-06-23 13:30:00,29.88,29.96,29.86,29.96,43200.0,28.3472,28.4231,28.3282,28.4231,43200.0
2004-06-23 14:00:00,29.95,29.99,29.91,29.97,49400.0,28.4136,28.4516,28.3757,28.4326,49400.0
2004-06-23 14:30:00,29.9,29.94,29.81,29.94,48200.0,28.3662,28.4041,28.2808,28.4041,48200.0
2004-06-23 15:00:00,29.94,30.16,29.94,30.16,122500.0,28.4041,28.6128,28.4041,28.6128,122500.0
2004-06-23 15:30:00,30.16,30.25,30.16,30.22,114300.0,28.6128,28.6982,28.6128,28.6698,114300.0
2004-06-24 09:30:00,30.26,30.26,29.91,30.14,99900.0,28.7077,28.7077,28.3757,28.5939,99900.0
2004-06-24 10:00:00,30.14,30.15,30.0,30.08,41300.0,28.5939,28.6033,28.461,28.5369,41300.0
2004-06-24 10:30:00,30.08,30.15,30.06,30.14,32800.0,28.5369,28.6033,28.518,28.5939,32800.0
2004-06-24 11:00:00,30.13,30.14,30.05,30.1,23600.0,28.5844,28.5939,28.5085,28.5559,23600.0
2004-06-24 11:30:00,30.09,30.14,30.08,30.11,19600.0,28.5464,28.5939,28.5369,28.5654,19600.0
2004-06-24 12:00:00,30.1,30.12,30.04,30.04,22600.0,28.5559,28.5749,28.499,28.499,22600.0
2004-06-24 12:30:00,30.04,30.09,30.03,30.05,9900.0,28.499,28.5464,28.4895,28.5085,9900.0
2004-06-24 13:00:00,30.05,30.12,30.05,30.07,11400.0,28.5085,28.5749,28.5085,28.5274,11400.0
2004-06-24 13:30:00,30.07,30.07,29.96,29.96,31200.0,28.5274,28.5274,28.4231,28.4231,31200.0
2004-06-24 14:00:00,29.96,29.96,29.87,29.88,33000.0,28.4231,28.4231,28.3377,28.3472,33000.0
2004-06-24 14:30:00,29.86,29.97,29.84,29.89,23700.0,28.3282,28.4326,28.3092,28.3567,23700.0
2004-06-24 15:00:00,29.88,29.91,29.82,29.91,34400.0,28.3472,28.3757,28.2903,28.3757,34400.0
2004-06-24 15:30:00,29.91,29.94,29.78,29.89,59700.0,28.3757,28.4041,28.2523,28.3567,59700.0
2004-06-25 09:30:00,29.92,30.1,29.82,29.95,18600.0,28.3851,28.5559,28.2903,28.4136,18600.0
2004-06-25 10:00:00,29.96,30.01,29.93,29.99,56600.0,28.4231,28.4705,28.3946,28.4516,56600.0
2004-06-25 10:30:00,30.0,30.03,29.95,29.99,19700.0,28.461,28.4895,28.4136,28.4516,19700.0
2004-06-25 11:00:00,29.99,30.0,29.94,29.95,12800.0,28.4516,28.461,28.4041,28.4136,12800.0
2004-06-25 11:30:00,29.96,29.99,29.95,29.95,23900.0,28.4231,28.4516,28.4136,28.4136,23900.0
2004-06-25 12:00:00,29.95,29.97,29.94,29.94,8700.0,28.4136,28.4326,28.4041,28.4041,8700.0
2004-06-25 12:30:00,29.92,29.95,29.9,29.91,25500.0,28.3851,28.4136,28.3662,28.3757,25500.0
2004-06-25 13:00:00,29.91,29.95,29.91,29.94,18900.0,28.3757,28.4136,28.3757,28.4041,18900.0
2004-06-25 13:30:00,29.92,29.98,29.92,29.92,15800.0,28.3851,28.4421,28.3851,28.3851,15800.0
2004-06-25 14:00:00,29.92,29.92,29.81,29.87,15600.0,28.3851,28.3851,28.2808,28.3377,15600.0
2004-06-25 14:30:00,29.87,29.96,29.86,29.95,17500.0,28.3377,28.4231,28.3282,28.4136,17500.0
2004-06-25 15:00:00,29.95,30.04,29.93,30.0,54100.0,28.4136,28.499,28.3946,28.461,54100.0
2004-06-25 15:30:00,30.0,30.04,29.95,30.01,154700.0,28.461,28.499,28.4136,28.4705,154700.0
2004-06-28 09:30:00,30.01,30.18,29.98,30.05,83500.0,28.4705,28.6318,28.4421,28.5085,83500.0
2004-06-28 10:00:00,30.05,30.29,30.05,30.26,100600.0,28.5085,28.7362,28.5085,28.7077,100600.0
2004-06-28 10:30:00,30.25,30.26,30.2,30.21,56000.0,28.6982,28.7077,28.6508,28.6603,56000.0
2004-06-28 11:00:00,30.22,30.23,30.17,30.22,11800.0,28.6698,28.6792,28.6223,28.6698,11800.0
2004-06-28 11:30:00,30.21,30.33,30.18,30.33,56100.0,28.6603,28.7741,28.6318,28.7741,56100.0
2004-06-28 12:00:00,30.32,30.35,30.23,30.31,27600.0,28.7646,28.7931,28.6792,28.7551,27600.0
2004-06-28 12:30:00,30.3,30.3,30.26,30.27,24500.0,28.7457,28.7457,28.7077,28.7172,24500.0
2004-06-28 13:00:00,30.27,30.34,30.25,30.3,31900.0,28.7172,28.7836,28.6982,28.7457,31900.0
2004-06-28 13:30:00,30.3,30.35,30.24,30.24,33700.0,28.7457,28.7931,28.6887,28.6887,33700.0
2004-06-28 14:00:00,30.23,30.24,30.07,30.07,55200.0,28.6792,28.6887,28.5274,28.5274,55200.0
2004-06-28 14:30:00,30.08,30.14,30.0,30.01,100500.0,28.5369,28.5939,28.461,28.4705,100500.0
2004-06-28 15:00:00,30.01,30.05,29.99,29.99,39800.0,28.4705,28.5085,28.4516,28.4516,39800.0
2004-06-28 15:30:00,29.99,30.06,29.94,29.99,98000.0,28.4516,28.518,28.4041,28.4516,98000.0
2004-06-29 09:30:00,29.98,30.12,29.96,30.12,20200.0,28.4421,28.5749,28.4231,28.5749,20200.0
2004-06-29 10:00:00,30.14,30.15,30.02,30.06,93800.0,28.5939,28.6033,28.48,28.518,93800.0
2004-06-29 10:30:00,30.06,30.08,30.02,30.03,45900.0,28.518,28.5369,28.48,28.4895,45900.0
2004-06-29 11:00:00,30.02,30.05,30.01,30.03,42600.0,28.48,28.5085,28.4705,28.4895,42600.0
2004-06-29 11:30:00,30.03,30.1,30.02,30.08,27700.0,28.4895,28.5559,28.48,28.5369,27700.0
2004-06-29 12:00:00,30.07,30.12,30.05,30.09,55700.0,28.5274,28.5749,28.5085,28.5464,55700.0
2004-06-29 12:30:00,30.08,30.09,30.04,30.05,11500.0,28.5369,28.5464,28.499,28.5085,11500.0
2004-06-29 13:00:00,30.05,30.1,30.02,30.1,32600.0,28.5085,28.5559,28.48,28.5559,32600.0
2004-06-29 13:30:00,30.1,30.1,30.05,30.06,96200.0,28.5559,28.5559,28.5085,28.518,96200.0
2004-06-29 14:00:00,30.06,30.08,30.04,30.04,26200.0,28.518,28.5369,28.499,28.499,26200.0
2004-06-29 14:30:00,30.04,30.08,30.04,30.08,39800.0,28.499,28.5369,28.499,28.5369,39800.0
2004-06-29 15:00:00,30.08,30.11,30.0,30.11,36100.0,28.5369,28.5654,28.461,28.5654,36100.0
2004-06-29 15:30:00,30.12,30.15,30.04,30.05,161500.0,28.5749,28.6033,28.499,28.5085,161500.0
2004-06-30 09:30:00,30.1,30.15,30.03,30.11,208500.0,28.5559,28.6033,28.4895,28.5654,208500.0
2004-06-30 10:00:00,30.12,30.46,30.06,30.46,71300.0,28.5749,28.8974,28.518,28.8974,71300.0
2004-06-30 10:30:00,30.45,30.49,30.35,30.46,73300.0,28.888,28.9259,28.7931,28.8974,73300.0
2004-06-30 11:00:00,30.47,30.63,30.47,30.5,92800.0,28.9069,29.0587,28.9069,28.9354,92800.0
2004-06-30 11:30:00,30.49,30.55,30.35,30.42,141200.0,28.9259,28.9828,28.7931,28.8595,141200.0
2004-06-30 12:00:00,30.42,30.45,30.39,30.43,34400.0,28.8595,28.888,28.831,28.869,34400.0
2004-06-30 12:30:00,30.43,30.46,30.41,30.41,43000.0,28.869,28.8974,28.85,28.85,43000.0
2004-06-30 13:00:00,30.42,30.45,30.38,30.38,22100.0,28.8595,28.888,28.8215,28.8215,22100.0
2004-06-30 13:30:00,30.39,30.4,30.26,30.26,43100.0,28.831,28.8405,28.7077,28.7077,43100.0
2004-06-30 14:00:00,30.25,30.56,30.25,30.53,54300.0,28.6982,28.9923,28.6982,28.9639,54300.0
2004-06-30 14:30:00,30.48,30.52,30.42,30.49,58400.0,28.9164,28.9544,28.8595,28.9259,58400.0
2004-06-30 15:00:00,30.51,30.6,30.48,30.6,60600.0,28.9449,29.0303,28.9164,29.0303,60600.0
2004-06-30 15:30:00,30.61,30.81,30.61,30.74,105000.0,29.0397,29.2295,29.0397,29.1631,105000.0
2004-07-01 09:30:00,30.68,30.76,30.61,30.7,112400.0,29.1062,29.1821,29.0397,29.1251,112400.0
2004-07-01 10:00:00,30.7,30.8,30.7,30.74,103200.0,29.1251,29.22,29.1251,29.1631,103200.0
2004-07-01 10:30:00,30.74,30.76,30.5,30.55,103400.0,29.1631,29.1821,28.9354,28.9828,103400.0
2004-07-01 11:00:00,30.55,30.55,30.2,30.32,139200.0,28.9828,28.9828,28.6508,28.7646,139200.0
2004-07-01 11:30:00,30.33,30.37,30.3,30.31,38700.0,28.7741,28.8121,28.7457,28.7551,38700.0
2004-07-01 12:00:00,30.3,30.3,30.2,30.23,60400.0,28.7457,28.7457,28.6508,28.6792,60400.0
2004-07-01 12:30:00,30.22,30.25,30.18,30.2,76200.0,28.6698,28.6982,28.6318,28.6508,76200.0
2004-07-01 13:00:00,30.2,30.24,30.18,30.21,41000.0,28.6508,28.6887,28.6318,28.6603,41000.0
2004-07-01 13:30:00,30.21,30.28,30.21,30.26,22600.0,28.6603,28.7267,28.6603,28.7077,22600.0
2004-07-01 14:00:00,30.18,30.19,30.11,30.16,304600.0,28.6318,28.6413,28.5654,28.6128,304600.0
2004-07-01 14:30:00,30.16,30.16,30.12,30.15,64700.0,28.6128,28.6128,28.5749,28.6033,64700.0
2004-07-01 15:00:00,30.15,30.19,30.13,30.17,34700.0,28.6033,28.6413,28.5844,28.6223,34700.0
2004-07-01 15:30:00,30.17,30.2,30.14,30.17,85600.0,28.6223,28.6508,28.5939,28.6223,85600.0
2004-07-02 09:30:00,30.2,30.2,29.77,29.9,38900.0,28.6508,28.6508,28.2428,28.3662,38900.0
2004-07-02 10:00:00,29.9,29.95,29.84,29.84,94700.0,28.3662,28.4136,28.3092,28.3092,94700.0
2004-07-02 10:30:00,29.85,29.86,29.74,29.8,102300.0,28.3187,28.3282,28.2144,28.2713,102300.0
2004-07-02 11:00:00,29.77,29.8,29.75,29.76,21100.0,28.2428,28.2713,28.2239,28.2334,21100.0
2004-07-02 11:30:00,29.75,29.8,29.75,29.77,38800.0,28.2239,28.2713,28.2239,28.2428,38800.0
2004-07-02 12:00:00,29.75,29.77,29.7,29.72,32500.0,28.2239,28.2428,28.1764,28.1954,32500.0
2004-07-02 12:30:00,29.73,29.75,29.69,29.71,19200.0,28.2049,28.2239,28.1669,28.1859,19200.0
2004-07-02 13:00:00,29.72,29.74,29.64,29.68,37500.0,28.1954,28.2144,28.1195,28.1575,37500.0
2004-07-02 13:30:00,29.7,29.72,29.67,29.7,17200.0,28.1764,28.1954,28.148,28.1764,17200.0
2004-07-02 14:00:00,29.7,29.8,29.68,29.8,61900.0,28.1764,28.2713,28.1575,28.2713,61900.0
2004-07-02 14:30:00,29.8,29.81,29.72,29.78,40400.0,28.2713,28.2808,28.1954,28.2523,40400.0
2004-07-02 15:00:00,29.78,29.85,29.76,29.8,62700.0,28.2523,28.3187,28.2334,28.2713,62700.0
2004-07-02 15:30:00,29.8,29.85,29.69,29.7,71100.0,28.2713,28.3187,28.1669,28.1764,71100.0
2004-07-06 09:30:00,29.63,29.63,29.26,29.39,52800.0,28.11,28.11,27.759,27.8823,52800.0
2004-07-06 10:00:00,29.39,29.53,29.33,29.52,51100.0,27.8823,28.0152,27.8254,28.0057,51100.0
2004-07-06 10:30:00,29.52,29.58,29.41,29.41,53300.0,28.0057,28.0626,27.9013,27.9013,53300.0
2004-07-06 11:00:00,29.42,29.42,29.2,29.27,62700.0,27.9108,27.9108,27.7021,27.7685,62700.0
2004-07-06 11:30:00,29.28,29.3,29.19,29.23,58900.0,27.778,27.7969,27.6926,27.7305,58900.0
2004-07-06 12:00:00,29.23,29.23,29.18,29.21,25400.0,27.7305,27.7305,27.6831,27.7116,25400.0
2004-07-06 12:30:00,29.21,29.22,29.19,29.21,17300.0,27.7116,27.7211,27.6926,27.7116,17300.0
2004-07-06 13:00:00,29.23,29.25,29.19,29.19,72600.0,27.7305,27.7495,27.6926,27.6926,72600.0
2004-07-06 13:30:00,29.19,29.22,29.17,29.19,21800.0,27.6926,27.7211,27.6736,27.6926,21800.0
2004-07-06 14:00:00,29.18,29.19,29.05,29.07,48600.0,27.6831,27.6926,27.5598,27.5787,48600.0
2004-07-06 14:30:00,29.05,29.19,29.05,29.17,33000.0,27.5598,27.6926,27.5598,27.6736,33000.0
2004-07-06 15:00:00,29.18,29.32,29.18,29.31,66900.0,27.6831,27.8159,27.6831,27.8064,66900.0
2004-07-06 15:30:00,29.31,29.4,29.23,29.23,75800.0,27.8064,27.8918,27.7305,27.7305,75800.0
2004-07-07 09:30:00,29.17,29.58,29.17,29.49,51900.0,27.6736,28.0626,27.6736,27.9772,51900.0
2004-07-07 10:00:00,29.5,29.7,29.5,29.57,51400.0,27.9867,28.1764,27.9867,28.0531,51400.0
2004-07-07 10:30:00,29.57,29.59,29.44,29.45,53300.0,28.0531,28.0721,27.9298,27.9393,53300.0
2004-07-07 11:00:00,29.43,29.5,29.39,29.43,51000.0,27.9203,27.9867,27.8823,27.9203,51000.0
2004-07-07 11:30:00,29.4,29.5,29.32,29.36,49100.0,27.8918,27.9867,27.8159,27.8539,49100.0
2004-07-07 12:00:00,29.35,29.39,29.34,29.35,70200.0,27.8444,27.8823,27.8349,27.8444,70200.0
2004-07-07 12:30:00,29.36,29.36,29.12,29.15,121000.0,27.8539,27.8539,27.6262,27.6546,121000.0
2004-07-07 13:00:00,29.15,29.15,29.09,29.12,56100.0,27.6546,27.6546,27.5977,27.6262,56100.0
2004-07-07 13:30:00,29.14,29.3,29.14,29.21,29500.0,27.6452,27.7969,27.6452,27.7116,29500.0
2004-07-07 14:00:00,29.23,29.38,29.23,29.38,37500.0,27.7305,27.8728,27.7305,27.8728,37500.0
2004-07-07 14:30:00,29.39,29.45,29.38,29.41,57000.0,27.8823,27.9393,27.8728,27.9013,57000.0
2004-07-07 15:00:00,29.41,29.46,29.37,29.39,74900.0,27.9013,27.9487,27.8634,27.8823,74900.0
2004-07-07 15:30:00,29.39,29.5,29.38,29.48,112300.0,27.8823,27.9867,27.8728,27.9677,112300.0
2004-07-08 09:30:00,29.44,29.44,29.21,29.25,41600.0,27.9298,27.9298,27.7116,27.7495,41600.0
2004-07-08 10:00:00,29.3,29.36,29.07,29.17,34400.0,27.7969,27.8539,27.5787,27.6736,34400.0
2004-07-08 10:30:00,29.16,29.17,29.05,29.09,16800.0,27.6641,27.6736,27.5598,27.5977,16800.0
2004-07-08 11:00:00,29.11,29.2,29.11,29.16,72700.0,27.6167,27.7021,27.6167,27.6641,72700.0
2004-07-08 11:30:00,29.16,29.23,29.15,29.19,26600.0,27.6641,27.7305,27.6546,27.6926,26600.0
2004-07-08 12:00:00,29.19,29.19,29.1,29.11,26900.0,27.6926,27.6926,27.6072,27.6167,26900.0
2004-07-08 12:30:00,29.11,29.16,29.1,29.12,36700.0,27.6167,27.6641,27.6072,27.6262,36700.0
2004-07-08 13:00:00,29.11,29.13,29.05,29.11,5900.0,27.6167,27.6357,27.5598,27.6167,5900.0
2004-07-08 13:30:00,29.1,29.13,28.99,29.0,22100.0,27.6072,27.6357,27.5029,27.5123,22100.0
2004-07-08 14:00:00,29.0,29.01,28.96,28.98,69300.0,27.5123,27.5218,27.4744,27.4934,69300.0
2004-07-08 14:30:00,28.99,29.12,28.99,29.05,75100.0,27.5029,27.6262,27.5029,27.5598,75100.0
2004-07-08 15:00:00,29.05,29.17,29.04,29.15,70700.0,27.5598,27.6736,27.5503,27.6546,70700.0
2004-07-08 15:30:00,29.15,29.18,28.98,28.98,75400.0,27.6546,27.6831,27.4934,27.4934,75400.0
2004-07-09 09:30:00,28.97,28.97,28.76,28.76,46900.0,27.4839,27.4839,27.2847,27.2847,46900.0
2004-07-09 10:00:00,28.77,28.79,28.42,28.43,79900.0,27.2941,27.3131,26.9621,26.9716,79900.0
2004-07-09 10:30:00,28.43,28.44,28.26,28.27,117000.0,26.9716,26.9811,26.8103,26.8198,117000.0
2004-07-09 11:00:00,28.27,28.27,28.14,28.22,116900.0,26.8198,26.8198,26.6965,26.7724,116900.0
2004-07-09 11:30:00,28.22,28.24,28.19,28.2,101100.0,26.7724,26.7913,26.7439,26.7534,101100.0
2004-07-09 12:00:00,28.2,28.28,28.2,28.27,39300.0,26.7534,26.8293,26.7534,26.8198,39300.0
2004-07-09 12:30:00,28.27,28.28,28.2,28.22,49100.0,26.8198,26.8293,26.7534,26.7724,49100.0
2004-07-09 13:00:00,28.23,28.26,28.22,28.26,38400.0,26.7818,26.8103,26.7724,26.8103,38400.0
2004-07-09 13:30:00,28.26,28.26,28.21,28.22,58200.0,26.8103,26.8103,26.7629,26.7724,58200.0
2004-07-09 14:00:00,28.22,28.34,28.2,28.33,94200.0,26.7724,26.8862,26.7534,26.8767,94200.0
2004-07-09 14:30:00,28.34,28.51,28.34,28.51,93200.0,26.8862,27.0475,26.8862,27.0475,93200.0
2004-07-09 15:00:00,28.5,28.64,28.49,28.63,161400.0,27.038,27.1708,27.0285,27.1613,161400.0
2004-07-09 15:30:00,28.63,28.65,28.55,28.56,137100.0,27.1613,27.1803,27.0854,27.0949,137100.0
2004-07-13 09:30:00,28.45,28.64,28.45,28.58,19400.0,26.9906,27.1708,26.9906,27.1139,19400.0
2004-07-13 10:00:00,28.56,28.57,28.53,28.53,17100.0,27.0949,27.1044,27.0664,27.0664,17100.0
2004-07-13 10:30:00,28.54,28.56,28.5,28.5,23900.0,27.0759,27.0949,27.038,27.038,23900.0
2004-07-13 11:00:00,28.5,28.51,28.48,28.5,19300.0,27.038,27.0475,27.019,27.038,19300.0
2004-07-13 11:30:00,28.5,28.5,28.45,28.45,9800.0,27.038,27.038,26.9906,26.9906,9800.0
2004-07-13 12:00:00,28.45,28.5,28.45,28.49,14900.0,26.9906,27.038,26.9906,27.0285,14900.0
2004-07-13 12:30:00,28.48,28.48,28.4,28.47,37700.0,27.019,27.019,26.9431,27.0095,37700.0
2004-07-13 13:00:00,28.46,28.48,28.45,28.48,9400.0,27.0,27.019,26.9906,27.019,9400.0
2004-07-13 13:30:00,28.48,28.48,28.46,28.48,17400.0,27.019,27.019,27.0,27.019,17400.0
2004-07-13 14:00:00,28.48,28.51,28.47,28.49,40600.0,27.019,27.0475,27.0095,27.0285,40600.0
2004-07-13 14:30:00,28.49,28.5,28.45,28.45,29700.0,27.0285,27.038,26.9906,26.9906,29700.0
2004-07-13 15:00:00,28.46,28.5,28.45,28.48,24700.0,27.0,27.038,26.9906,27.019,24700.0
2004-07-13 15:30:00,28.48,28.49,28.43,28.44,70700.0,27.019,27.0285,26.9716,26.9811,70700.0
2004-07-14 09:30:00,28.4,28.41,28.23,28.3,29800.0,26.9431,26.9526,26.7818,26.8482,29800.0
2004-07-14 10:00:00,28.3,28.65,28.3,28.63,18600.0,26.8482,27.1803,26.8482,27.1613,18600.0
2004-07-14 10:30:00,28.58,28.79,28.58,28.78,20100.0,27.1139,27.3131,27.1139,27.3036,20100.0
2004-07-14 11:00:00,28.79,28.85,28.77,28.82,55600.0,27.3131,27.37,27.2941,27.3416,55600.0
2004-07-14 11:30:00,28.82,28.95,28.82,28.87,35600.0,27.3416,27.4649,27.3416,27.389,35600.0
2004-07-14 12:00:00,28.86,28.91,28.86,28.88,41300.0,27.3795,27.427,27.3795,27.3985,41300.0
2004-07-14 12:30:00,28.88,28.96,28.82,28.96,78200.0,27.3985,27.4744,27.3416,27.4744,78200.0
2004-07-14 13:00:00,28.95,29.0,28.91,28.94,87500.0,27.4649,27.5123,27.427,27.4554,87500.0
2004-07-14 13:30:00,28.92,29.0,28.91,28.97,43400.0,27.4364,27.5123,27.427,27.4839,43400.0
2004-07-14 14:00:00,28.94,29.04,28.94,28.96,44100.0,27.4554,27.5503,27.4554,27.4744,44100.0
2004-07-14 14:30:00,28.96,29.0,28.83,28.87,99300.0,27.4744,27.5123,27.3511,27.389,99300.0
2004-07-14 15:00:00,28.87,28.94,28.85,28.92,85700.0,27.389,27.4554,27.37,27.4364,85700.0
2004-07-14 15:30:00,28.92,28.95,28.84,28.92,141800.0,27.4364,27.4649,27.3605,27.4364,141800.0
2004-07-15 09:30:00,28.88,28.96,28.85,28.88,38800.0,27.3985,27.4744,27.37,27.3985,38800.0
2004-07-15 10:00:00,28.89,28.91,28.84,28.86,37000.0,27.408,27.427,27.3605,27.3795,37000.0
2004-07-15 10:30:00,28.88,28.95,28.87,28.92,17900.0,27.3985,27.4649,27.389,27.4364,17900.0
2004-07-15 11:00:00,28.92,29.08,28.92,29.05,38700.0,27.4364,27.5882,27.4364,27.5598,38700.0
2004-07-15 11:30:00,29.06,29.09,28.98,29.01,47600.0,27.5693,27.5977,27.4934,27.5218,47600.0
2004-07-15 12:00:00,29.02,29.25,29.02,29.22,65400.0,27.5313,27.7495,27.5313,27.7211,65400.0
2004-07-15 12:30:00,29.22,29.38,29.21,29.31,95300.0,27.7211,27.8728,27.7116,27.8064,95300.0
2004-07-15 13:00:00,29.32,29.32,29.2,29.22,52600.0,27.8159,27.8159,27.7021,27.7211,52600.0
2004-07-15 13:30:00,29.2,29.21,28.93,29.0,111600.0,27.7021,27.7116,27.4459,27.5123,111600.0
2004-07-15 14:00:00,29.0,29.0,28.9,28.98,87300.0,27.5123,27.5123,27.4175,27.4934,87300.0
2004-07-15 14:30:00,28.98,29.07,28.98,29.04,57900.0,27.4934,27.5787,27.4934,27.5503,57900.0
2004-07-15 15:00:00,29.02,29.03,28.94,29.01,47100.0,27.5313,27.5408,27.4554,27.5218,47100.0
2004-07-15 15:30:00,29.0,29.01,28.91,28.91,52500.0,27.5123,27.5218,27.427,27.427,52500.0
2004-07-16 09:30:00,29.15,29.15,28.93,29.0,87300.0,27.6546,27.6546,27.4459,27.5123,87300.0
2004-07-16 10:00:00,28.99,29.08,28.93,28.99,52600.0,27.5029,27.5882,27.4459,27.5029,52600.0
2004-07-16 10:30:00,28.95,28.97,28.67,28.67,45400.0,27.4649,27.4839,27.1993,27.1993,45400.0
2004-07-16 11:00:00,28.65,28.7,28.59,28.6,55600.0,27.1803,27.2277,27.1234,27.1329,55600.0
2004-07-16 11:30:00,28.6,28.62,28.48,28.48,70600.0,27.1329,27.1518,27.019,27.019,70600.0
2004-07-16 12:00:00,28.49,28.5,28.35,28.36,110200.0,27.0285,27.038,26.8957,26.9052,110200.0
2004-07-16 12:30:00,28.35,28.43,28.35,28.43,36400.0,26.8957,26.9716,26.8957,26.9716,36400.0
2004-07-16 13:00:00,28.43,28.44,28.38,28.38,22700.0,26.9716,26.9811,26.9241,26.9241,22700.0
2004-07-16 13:30:00,28.39,28.56,28.37,28.54,35000.0,26.9336,27.0949,26.9147,27.0759,35000.0
2004-07-16 14:00:00,28.55,28.59,28.38,28.38,45700.0,27.0854,27.1234,26.9241,26.9241,45700.0
2004-07-16 14:30:00,28.42,28.52,28.38,28.44,84600.0,26.9621,27.057,26.9241,26.9811,84600.0
2004-07-16 15:00:00,28.46,28.5,28.41,28.44,117800.0,27.0,27.038,26.9526,26.9811,117800.0
2004-07-16 15:30:00,28.44,28.45,28.24,28.24,127000.0,26.9811,26.9906,26.7913,26.7913,127000.0
2004-07-19 09:30:00,28.35,28.51,28.34,28.47,37000.0,26.8957,27.0475,26.8862,27.0095,37000.0
2004-07-19 10:00:00,28.47,28.48,28.15,28.15,55600.0,27.0095,27.019,26.7059,26.7059,55600.0
2004-07-19 10:30:00,28.15,28.25,28.14,28.21,37700.0,26.7059,26.8008,26.6965,26.7629,37700.0
2004-07-19 11:00:00,28.21,28.25,28.17,28.2,57800.0,26.7629,26.8008,26.7249,26.7534,57800.0
2004-07-19 11:30:00,28.21,28.24,28.16,28.21,33900.0,26.7629,26.7913,26.7154,26.7629,33900.0
2004-07-19 12:00:00,28.22,28.33,28.19,28.32,29100.0,26.7724,26.8767,26.7439,26.8672,29100.0
2004-07-19 12:30:00,28.33,28.36,28.25,28.35,33300.0,26.8767,26.9052,26.8008,26.8957,33300.0
2004-07-19 13:00:00,28.37,28.44,28.31,28.32,39300.0,26.9147,26.9811,26.8577,26.8672,39300.0
2004-07-19 13:30:00,28.32,28.37,28.22,28.25,117100.0,26.8672,26.9147,26.7724,26.8008,117100.0
2004-07-19 14:00:00,28.25,28.42,28.23,28.31,121900.0,26.8008,26.9621,26.7818,26.8577,121900.0
2004-07-19 14:30:00,28.31,28.35,28.27,28.35,140500.0,26.8577,26.8957,26.8198,26.8957,140500.0
2004-07-19 15:00:00,28.34,28.4,28.32,28.39,35500.0,26.8862,26.9431,26.8672,26.9336,35500.0
2004-07-19 15:30:00,28.4,28.42,28.27,28.28,89100.0,26.9431,26.9621,26.8198,26.8293,89100.0
2004-07-20 09:30:00,28.35,28.35,28.13,28.23,68500.0,26.8957,26.8957,26.687,26.7818,68500.0
2004-07-20 10:00:00,28.23,28.26,28.1,28.1,100300.0,26.7818,26.8103,26.6585,26.6585,100300.0
2004-07-20 10:30:00,28.09,28.18,28.05,28.13,95300.0,26.649,26.7344,26.6111,26.687,95300.0
2004-07-20 11:00:00,28.13,28.23,28.09,28.16,77300.0,26.687,26.7818,26.649,26.7154,77300.0
2004-07-20 11:30:00,28.15,28.25,28.15,28.23,75300.0,26.7059,26.8008,26.7059,26.7818,75300.0
2004-07-20 12:00:00,28.23,28.27,28.16,28.24,37400.0,26.7818,26.8198,26.7154,26.7913,37400.0
2004-07-20 12:30:00,28.24,28.3,28.23,28.26,26800.0,26.7913,26.8482,26.7818,26.8103,26800.0
2004-07-20 13:00:00,28.25,28.27,28.19,28.23,42300.0,26.8008,26.8198,26.7439,26.7818,42300.0
2004-07-20 13:30:00,28.22,28.28,28.2,28.27,165200.0,26.7724,26.8293,26.7534,26.8198,165200.0
2004-07-20 14:00:00,28.27,28.27,28.23,28.25,225300.0,26.8198,26.8198,26.7818,26.8008,225300.0
2004-07-20 14:30:00,28.25,28.25,28.18,28.21,213100.0,26.8008,26.8008,26.7344,26.7629,213100.0
2004-07-20 15:00:00,28.21,28.26,28.19,28.26,287800.0,26.7629,26.8103,26.7439,26.8103,287800.0
2004-07-20 15:30:00,28.26,28.4,28.25,28.3,160800.0,26.8103,26.9431,26.8008,26.8482,160800.0
2004-07-21 09:30:00,28.35,28.5,28.18,28.23,96800.0,26.8957,27.038,26.7344,26.7818,96800.0
2004-07-21 10:00:00,28.24,28.27,28.18,28.21,123300.0,26.7913,26.8198,26.7344,26.7629,123300.0
2004-07-21 10:30:00,28.21,28.28,28.21,28.26,42300.0,26.7629,26.8293,26.7629,26.8103,42300.0
2004-07-21 11:00:00,28.25,28.25,28.1,28.14,77200.0,26.8008,26.8008,26.6585,26.6965,77200.0
2004-07-21 11:30:00,28.14,28.19,28.01,28.01,70300.0,26.6965,26.7439,26.5731,26.5731,70300.0
2004-07-21 12:00:00,28.01,28.02,27.91,27.98,86000.0,26.5731,26.5826,26.4783,26.5447,86000.0
2004-07-21 12:30:00,27.98,28.0,27.95,27.98,44600.0,26.5447,26.5636,26.5162,26.5447,44600.0
2004-07-21 13:00:00,27.98,28.0,27.83,27.86,66600.0,26.5447,26.5636,26.4024,26.4308,66600.0
2004-07-21 13:30:00,27.86,27.91,27.75,27.76,77500.0,26.4308,26.4783,26.3265,26.3359,77500.0
2004-07-21 14:00:00,27.75,27.79,27.7,27.7,41600.0,26.3265,26.3644,26.279,26.279,41600.0
2004-07-21 14:30:00,27.7,27.71,27.58,27.58,113900.0,26.279,26.2885,26.1652,26.1652,113900.0
2004-07-21 15:00:00,27.58,27.58,27.41,27.46,105100.0,26.1652,26.1652,26.0039,26.0513,105100.0
2004-07-21 15:30:00,27.47,27.52,27.26,27.27,161900.0,26.0608,26.1083,25.8616,25.8711,161900.0
2004-07-22 09:30:00,27.29,27.55,27.22,27.29,56800.0,25.8901,26.1367,25.8237,25.8901,56800.0
2004-07-22 10:00:00,27.3,27.3,27.01,27.04,88200.0,25.8995,25.8995,25.6244,25.6529,88200.0
2004-07-22 10:30:00,27.04,27.12,27.0,27.03,65600.0,25.6529,25.7288,25.6149,25.6434,65600.0
2004-07-22 11:00:00,27.03,27.03,26.71,26.73,110100.0,25.6434,25.6434,25.3398,25.3588,110100.0
2004-07-22 11:30:00,26.73,26.75,26.58,26.6,167600.0,25.3588,25.3778,25.2165,25.2355,167600.0
2004-07-22 12:00:00,26.6,26.8,26.57,26.78,206200.0,25.2355,25.4252,25.207,25.4062,206200.0
2004-07-22 12:30:00,26.78,26.84,26.75,26.82,64500.0,25.4062,25.4631,25.3778,25.4442,64500.0
2004-07-22 13:00:00,26.81,26.86,26.76,26.79,70500.0,25.4347,25.4821,25.3872,25.4157,70500.0
2004-07-22 13:30:00,26.79,26.81,26.77,26.8,81100.0,25.4157,25.4347,25.3967,25.4252,81100.0
2004-07-22 14:00:00,26.8,27.01,26.8,26.99,94700.0,25.4252,25.6244,25.4252,25.6054,94700.0
2004-07-22 14:30:00,26.99,27.06,26.98,27.05,116900.0,25.6054,25.6719,25.596,25.6624,116900.0
2004-07-22 15:00:00,27.05,27.31,27.05,27.18,121400.0,25.6624,25.909,25.6624,25.7857,121400.0
2004-07-22 15:30:00,27.19,27.24,27.1,27.12,96300.0,25.7952,25.8426,25.7098,25.7288,96300.0
2004-07-23 09:30:00,27.11,27.15,26.97,26.97,63400.0,25.7193,25.7572,25.5865,25.5865,63400.0
2004-07-23 10:00:00,26.97,27.07,26.87,27.07,57000.0,25.5865,25.6813,25.4916,25.6813,57000.0
2004-07-23 10:30:00,27.07,27.22,27.05,27.19,88300.0,25.6813,25.8237,25.6624,25.7952,88300.0
2004-07-23 11:00:00,27.19,27.27,27.11,27.12,46300.0,25.7952,25.8711,25.7193,25.7288,46300.0
2004-07-23 11:30:00,27.11,27.15,27.05,27.14,19600.0,25.7193,25.7572,25.6624,25.7478,19600.0
2004-07-23 12:00:00,27.15,27.19,27.07,27.07,33400.0,25.7572,25.7952,25.6813,25.6813,33400.0
2004-07-23 12:30:00,27.06,27.13,27.05,27.1,17500.0,25.6719,25.7383,25.6624,25.7098,17500.0
2004-07-23 13:00:00,27.1,27.13,27.02,27.02,17500.0,25.7098,25.7383,25.6339,25.6339,17500.0
2004-07-23 13:30:00,27.02,27.02,27.0,27.0,10900.0,25.6339,25.6339,25.6149,25.6149,10900.0
2004-07-23 14:00:00,27.01,27.01,26.94,26.97,29900.0,25.6244,25.6244,25.558,25.5865,29900.0
2004-07-23 14:30:00,26.97,26.99,26.82,26.83,64100.0,25.5865,25.6054,25.4442,25.4537,64100.0
2004-07-23 15:00:00,26.82,26.86,26.71,26.8,119000.0,25.4442,25.4821,25.3398,25.4252,119000.0
2004-07-23 15:30:00,26.8,26.86,26.73,26.73,151100.0,25.4252,25.4821,25.3588,25.3588,151100.0
2004-07-26 09:30:00,26.65,26.66,26.51,26.56,107200.0,25.2829,25.2924,25.1501,25.1975,107200.0
2004-07-26 10:00:00,26.56,26.62,26.5,26.51,76200.0,25.1975,25.2544,25.1406,25.1501,76200.0
2004-07-26 10:30:00,26.52,26.56,26.49,26.51,63100.0,25.1596,25.1975,25.1311,25.1501,63100.0
2004-07-26 11:00:00,26.51,26.52,26.25,26.32,97900.0,25.1501,25.1596,24.9034,24.9698,97900.0
2004-07-26 11:30:00,26.32,26.44,26.26,26.3,59300.0,24.9698,25.0837,24.9129,24.9508,59300.0
2004-07-26 12:00:00,26.29,26.39,26.24,26.26,47500.0,24.9414,25.0362,24.8939,24.9129,47500.0
2004-07-26 12:30:00,26.25,26.26,26.05,26.12,91500.0,24.9034,24.9129,24.7137,24.7801,91500.0
2004-07-26 13:00:00,26.13,26.2,26.07,26.13,54900.0,24.7896,24.856,24.7326,24.7896,54900.0
2004-07-26 13:30:00,26.14,26.21,26.11,26.12,52200.0,24.7991,24.8655,24.7706,24.7801,52200.0
2004-07-26 14:00:00,26.13,26.25,26.04,26.24,48200.0,24.7896,24.9034,24.7042,24.8939,48200.0
2004-07-26 14:30:00,26.23,26.24,26.06,26.13,59900.0,24.8844,24.8939,24.7232,24.7896,59900.0
2004-07-26 15:00:00,26.13,26.22,26.12,26.14,40200.0,24.7896,24.8749,24.7801,24.7991,40200.0
2004-07-26 15:30:00,26.13,26.16,26.0,26.05,203000.0,24.7896,24.818,24.6662,24.7137,203000.0
2004-07-27 09:30:00,26.09,26.14,25.6,25.68,200300.0,24.7516,24.7991,24.2868,24.3627,200300.0
2004-07-27 10:00:00,25.68,25.8,25.61,25.69,253600.0,24.3627,24.4765,24.2962,24.3721,253600.0
2004-07-27 10:30:00,25.69,25.74,25.5,25.58,199500.0,24.3721,24.4196,24.1919,24.2678,199500.0
2004-07-27 11:00:00,25.58,25.6,25.3,25.36,180200.0,24.2678,24.2868,24.0021,24.0591,180200.0
2004-07-27 11:30:00,25.38,25.53,25.37,25.53,141200.0,24.078,24.2203,24.0686,24.2203,141200.0
2004-07-27 12:00:00,25.53,25.69,25.52,25.64,122200.0,24.2203,24.3721,24.2109,24.3247,122200.0
2004-07-27 12:30:00,25.64,25.79,25.6,25.75,113900.0,24.3247,24.467,24.2868,24.4291,113900.0
2004-07-27 13:00:00,25.74,25.76,25.69,25.72,119000.0,24.4196,24.4385,24.3721,24.4006,119000.0
2004-07-27 13:30:00,25.72,25.72,25.57,25.58,175700.0,24.4006,24.4006,24.2583,24.2678,175700.0
2004-07-27 14:00:00,25.58,25.6,25.49,25.55,156900.0,24.2678,24.2868,24.1824,24.2393,156900.0
2004-07-27 14:30:00,25.55,25.64,25.55,25.62,222400.0,24.2393,24.3247,24.2393,24.3057,222400.0
2004-07-27 15:00:00,25.61,25.87,25.5,25.86,280000.0,24.2962,24.5429,24.1919,24.5334,280000.0
2004-07-27 15:30:00,25.85,25.97,25.78,25.91,358200.0,24.5239,24.6378,24.4575,24.5809,358200.0
2004-07-28 09:30:00,25.91,25.91,24.66,24.8,669200.0,24.5809,24.5809,23.395,23.5278,669200.0
2004-07-28 10:00:00,24.79,24.81,24.46,24.57,573900.0,23.5183,23.5373,23.2052,23.3096,573900.0
2004-07-28 10:30:00,24.58,24.65,24.45,24.5,464700.0,23.3191,23.3855,23.1957,23.2432,464700.0
2004-07-28 11:00:00,24.49,24.5,24.32,24.44,223600.0,23.2337,23.2432,23.0724,23.1863,223600.0
2004-07-28 11:30:00,24.44,24.47,24.4,24.43,187500.0,23.1863,23.2147,23.1483,23.1768,187500.0
2004-07-28 12:00:00,24.42,24.44,24.32,24.33,111800.0,23.1673,23.1863,23.0724,23.0819,111800.0
2004-07-28 12:30:00,24.34,24.79,24.3,24.7,199600.0,23.0914,23.5183,23.0534,23.4329,199600.0
2004-07-28 13:00:00,24.7,24.73,24.67,24.69,157700.0,23.4329,23.4614,23.4045,23.4234,157700.0
2004-07-28 13:30:00,24.69,24.69,24.54,24.55,110600.0,23.4234,23.4234,23.2811,23.2906,110600.0
2004-07-28 14:00:00,24.53,24.64,24.4,24.64,256500.0,23.2716,23.376,23.1483,23.376,256500.0
2004-07-28 14:30:00,24.64,24.84,24.64,24.84,208500.0,23.376,23.5657,23.376,23.5657,208500.0
2004-07-28 15:00:00,24.84,25.13,24.84,25.12,322200.0,23.5657,23.8409,23.5657,23.8314,322200.0
2004-07-28 15:30:00,25.12,25.12,24.9,24.91,320900.0,23.8314,23.8314,23.6227,23.6322,320900.0
2004-07-29 09:30:00,24.95,25.02,24.9,24.99,94500.0,23.6701,23.7365,23.6227,23.708,94500.0
2004-07-29 10:00:00,24.99,25.07,24.9,24.92,177000.0,23.708,23.7839,23.6227,23.6416,177000.0
2004-07-29 10:30:00,24.93,25.08,24.93,25.08,73700.0,23.6511,23.7934,23.6511,23.7934,73700.0
2004-07-29 11:00:00,25.08,25.15,25.08,25.1,73800.0,23.7934,23.8598,23.7934,23.8124,73800.0
2004-07-29 11:30:00,25.09,25.24,25.07,25.21,99600.0,23.8029,23.9452,23.7839,23.9168,99600.0
2004-07-29 12:00:00,25.21,25.42,25.16,25.39,84300.0,23.9168,24.116,23.8693,24.0875,84300.0
2004-07-29 12:30:00,25.39,25.53,25.32,25.47,147200.0,24.0875,24.2203,24.0211,24.1634,147200.0
2004-07-29 13:00:00,25.47,25.48,25.3,25.32,51800.0,24.1634,24.1729,24.0021,24.0211,51800.0
2004-07-29 13:30:00,25.32,25.34,25.24,25.24,65600.0,24.0211,24.0401,23.9452,23.9452,65600.0
2004-07-29 14:00:00,25.23,25.25,25.17,25.21,91800.0,23.9357,23.9547,23.8788,23.9168,91800.0
2004-07-29 14:30:00,25.2,25.3,25.19,25.3,89600.0,23.9073,24.0021,23.8978,24.0021,89600.0
2004-07-29 15:00:00,25.3,25.4,25.28,25.35,148200.0,24.0021,24.097,23.9832,24.0496,148200.0
2004-07-29 15:30:00,25.34,25.37,25.17,25.27,225300.0,24.0401,24.0686,23.8788,23.9737,225300.0
2004-07-30 09:30:00,25.36,25.36,25.07,25.21,64000.0,24.0591,24.0591,23.7839,23.9168,64000.0
2004-07-30 10:00:00,25.2,25.39,25.17,25.33,64000.0,23.9073,24.0875,23.8788,24.0306,64000.0
2004-07-30 10:30:00,25.31,25.6,25.3,25.49,70600.0,24.0116,24.2868,24.0021,24.1824,70600.0
2004-07-30 11:00:00,25.52,25.67,25.41,25.41,45100.0,24.2109,24.3532,24.1065,24.1065,45100.0
2004-07-30 11:30:00,25.41,25.57,25.4,25.45,57600.0,24.1065,24.2583,24.097,24.1444,57600.0
2004-07-30 12:00:00,25.48,25.72,25.48,25.69,56600.0,24.1729,24.4006,24.1729,24.3721,56600.0
2004-07-30 12:30:00,25.69,25.7,25.63,25.66,40300.0,24.3721,24.3816,24.3152,24.3437,40300.0
2004-07-30 13:00:00,25.67,25.68,25.61,25.61,36200.0,24.3532,24.3627,24.2962,24.2962,36200.0
2004-07-30 13:30:00,25.61,25.61,25.52,25.61,35400.0,24.2962,24.2962,24.2109,24.2962,35400.0
2004-07-30 14:00:00,25.63,25.73,25.63,25.71,52400.0,24.3152,24.4101,24.3152,24.3911,52400.0
2004-07-30 14:30:00,25.72,25.78,25.67,25.67,93900.0,24.4006,24.4575,24.3532,24.3532,93900.0
2004-07-30 15:00:00,25.67,25.75,25.62,25.64,57200.0,24.3532,24.4291,24.3057,24.3247,57200.0
2004-07-30 15:30:00,25.65,25.72,25.63,25.71,87800.0,24.3342,24.4006,24.3152,24.3911,87800.0
2004-08-02 09:30:00,25.43,25.6,25.35,25.54,97200.0,24.1255,24.2868,24.0496,24.2298,97200.0
2004-08-02 10:00:00,25.54,25.54,25.29,25.37,137900.0,24.2298,24.2298,23.9927,24.0686,137900.0
2004-08-02 10:30:00,25.37,25.42,25.32,25.38,91200.0,24.0686,24.116,24.0211,24.078,91200.0
2004-08-02 11:00:00,25.37,25.38,25.25,25.35,40400.0,24.0686,24.078,23.9547,24.0496,40400.0
2004-08-02 11:30:00,25.34,25.48,25.34,25.4,47300.0,24.0401,24.1729,24.0401,24.097,47300.0
2004-08-02 12:00:00,25.4,25.47,25.39,25.43,26000.0,24.097,24.1634,24.0875,24.1255,26000.0
2004-08-02 12:30:00,25.42,25.46,25.42,25.43,22100.0,24.116,24.1539,24.116,24.1255,22100.0
2004-08-02 13:00:00,25.43,25.5,25.42,25.48,26700.0,24.1255,24.1919,24.116,24.1729,26700.0
2004-08-02 13:30:00,25.47,25.67,25.47,25.67,49700.0,24.1634,24.3532,24.1634,24.3532,49700.0
2004-08-02 14:00:00,25.66,25.68,25.59,25.62,39400.0,24.3437,24.3627,24.2773,24.3057,39400.0
2004-08-02 14:30:00,25.62,25.71,25.61,25.65,94000.0,24.3057,24.3911,24.2962,24.3342,94000.0
2004-08-02 15:00:00,25.65,25.72,25.64,25.69,99600.0,24.3342,24.4006,24.3247,24.3721,99600.0
2004-08-02 15:30:00,25.69,25.82,25.68,25.73,141000.0,24.3721,24.4955,24.3627,24.4101,141000.0
2004-08-03 09:30:00,25.55,25.57,25.29,25.43,47100.0,24.2393,24.2583,23.9927,24.1255,47100.0
2004-08-03 10:00:00,25.4,25.41,25.03,25.03,58200.0,24.097,24.1065,23.746,23.746,58200.0
2004-08-03 10:30:00,25.03,25.17,25.0,25.15,61400.0,23.746,23.8788,23.7175,23.8598,61400.0
2004-08-03 11:00:00,25.15,25.26,25.13,25.23,40500.0,23.8598,23.9642,23.8409,23.9357,40500.0
2004-08-03 11:30:00,25.23,25.35,25.22,25.33,99900.0,23.9357,24.0496,23.9262,24.0306,99900.0
2004-08-03 12:00:00,25.32,25.39,25.27,25.37,29100.0,24.0211,24.0875,23.9737,24.0686,29100.0
2004-08-03 12:30:00,25.36,25.47,25.36,25.46,46300.0,24.0591,24.1634,24.0591,24.1539,46300.0
2004-08-03 13:00:00,25.46,25.49,25.43,25.48,50800.0,24.1539,24.1824,24.1255,24.1729,50800.0
2004-08-03 13:30:00,25.48,25.56,25.45,25.52,52500.0,24.1729,24.2488,24.1444,24.2109,52500.0
2004-08-03 14:00:00,25.51,25.51,25.35,25.41,51700.0,24.2014,24.2014,24.0496,24.1065,51700.0
2004-08-03 14:30:00,25.38,25.41,25.31,25.38,70100.0,24.078,24.1065,24.0116,24.078,70100.0
2004-08-03 15:00:00,25.37,25.44,25.27,25.31,65300.0,24.0686,24.135,23.9737,24.0116,65300.0
2004-08-03 15:30:00,25.31,25.32,25.2,25.25,114000.0,24.0116,24.0211,23.9073,23.9547,114000.0
2004-08-04 09:30:00,25.21,25.36,25.01,25.08,123400.0,23.9168,24.0591,23.727,23.7934,123400.0
2004-08-04 10:00:00,25.08,25.12,25.0,25.09,57200.0,23.7934,23.8314,23.7175,23.8029,57200.0
2004-08-04 10:30:00,25.1,25.24,25.09,25.18,40500.0,23.8124,23.9452,23.8029,23.8883,40500.0
2004-08-04 11:00:00,25.17,25.25,25.08,25.24,50400.0,23.8788,23.9547,23.7934,23.9452,50400.0
2004-08-04 11:30:00,25.25,25.27,25.15,25.18,58500.0,23.9547,23.9737,23.8598,23.8883,58500.0
2004-08-04 12:00:00,25.18,25.27,25.16,25.19,28400.0,23.8883,23.9737,23.8693,23.8978,28400.0
2004-08-04 12:30:00,25.2,25.31,25.16,25.24,28600.0,23.9073,24.0116,23.8693,23.9452,28600.0
2004-08-04 13:00:00,25.24,25.3,25.17,25.23,22900.0,23.9452,24.0021,23.8788,23.9357,22900.0
2004-08-04 13:30:00,25.24,25.39,25.18,25.32,45900.0,23.9452,24.0875,23.8883,24.0211,45900.0
2004-08-04 14:00:00,25.31,25.42,25.27,25.41,195100.0,24.0116,24.116,23.9737,24.1065,195100.0
2004-08-04 14:30:00,25.43,25.57,25.43,25.56,37400.0,24.1255,24.2583,24.1255,24.2488,37400.0
2004-08-04 15:00:00,25.55,25.57,25.39,25.39,46000.0,24.2393,24.2583,24.0875,24.0875,46000.0
2004-08-04 15:30:00,25.38,25.44,25.35,25.4,99700.0,24.078,24.135,24.0496,24.097,99700.0
2004-08-05 09:30:00,25.35,25.41,25.2,25.35,37100.0,24.0496,24.1065,23.9073,24.0496,37100.0
2004-08-05 10:00:00,25.36,25.39,25.12,25.17,39700.0,24.0591,24.0875,23.8314,23.8788,39700.0
2004-08-05 10:30:00,25.18,25.37,25.18,25.33,42200.0,23.8883,24.0686,23.8883,24.0306,42200.0
2004-08-05 11:00:00,25.32,25.36,25.1,25.12,50000.0,24.0211,24.0591,23.8124,23.8314,50000.0
2004-08-05 11:30:00,25.11,25.19,25.05,25.14,34000.0,23.8219,23.8978,23.765,23.8504,34000.0
2004-08-05 12:00:00,25.14,25.14,24.96,25.08,43100.0,23.8504,23.8504,23.6796,23.7934,43100.0
2004-08-05 12:30:00,25.08,25.08,24.94,25.08,24100.0,23.7934,23.7934,23.6606,23.7934,24100.0
2004-08-05 13:00:00,25.08,25.08,25.0,25.0,18600.0,23.7934,23.7934,23.7175,23.7175,18600.0
2004-08-05 13:30:00,25.0,25.18,25.0,25.18,23500.0,23.7175,23.8883,23.7175,23.8883,23500.0
2004-08-05 14:00:00,25.17,25.17,25.03,25.07,29500.0,23.8788,23.8788,23.746,23.7839,29500.0
2004-08-05 14:30:00,25.08,25.14,24.85,24.85,40500.0,23.7934,23.8504,23.5752,23.5752,40500.0
2004-08-05 15:00:00,24.88,25.0,24.88,25.0,83000.0,23.6037,23.7175,23.6037,23.7175,83000.0
2004-08-05 15:30:00,25.0,25.01,24.85,24.87,167700.0,23.7175,23.727,23.5752,23.5942,167700.0
2004-08-06 09:30:00,24.65,24.66,24.29,24.29,113100.0,23.3855,23.395,23.044,23.044,113100.0
2004-08-06 10:00:00,24.29,24.45,24.15,24.36,78200.0,23.044,23.1957,22.9111,23.1104,78200.0
2004-08-06 10:30:00,24.36,24.4,24.23,24.26,94500.0,23.1104,23.1483,22.987,23.0155,94500.0
2004-08-06 11:00:00,24.25,24.25,24.15,24.23,61300.0,23.006,23.006,22.9111,22.987,61300.0
2004-08-06 11:30:00,24.23,24.36,24.19,24.34,50500.0,22.987,23.1104,22.9491,23.0914,50500.0
2004-08-06 12:00:00,24.35,24.48,24.34,24.42,31300.0,23.1009,23.2242,23.0914,23.1673,31300.0
2004-08-06 12:30:00,24.43,24.46,24.39,24.41,57300.0,23.1768,23.2052,23.1388,23.1578,57300.0
2004-08-06 13:00:00,24.42,24.62,24.39,24.62,124500.0,23.1673,23.357,23.1388,23.357,124500.0
2004-08-06 13:30:00,24.63,24.63,24.5,24.52,24400.0,23.3665,23.3665,23.2432,23.2622,24400.0
2004-08-06 14:00:00,24.52,24.54,24.5,24.54,32900.0,23.2622,23.2811,23.2432,23.2811,32900.0
2004-08-06 14:30:00,24.54,24.56,24.5,24.5,34900.0,23.2811,23.3001,23.2432,23.2432,34900.0
2004-08-06 15:00:00,24.5,24.5,24.38,24.38,67100.0,23.2432,23.2432,23.1293,23.1293,67100.0
2004-08-06 15:30:00,24.38,24.43,24.33,24.38,91900.0,23.1293,23.1768,23.0819,23.1293,91900.0
2004-08-09 09:30:00,24.34,24.5,24.34,24.42,18600.0,23.0914,23.2432,23.0914,23.1673,18600.0
2004-08-09 10:00:00,24.42,24.46,24.35,24.35,35900.0,23.1673,23.2052,23.1009,23.1009,35900.0
2004-08-09 10:30:00,24.35,24.49,24.34,24.47,22300.0,23.1009,23.2337,23.0914,23.2147,22300.0
2004-08-09 11:00:00,24.48,24.6,24.45,24.58,28100.0,23.2242,23.3381,23.1957,23.3191,28100.0
2004-08-09 11:30:00,24.58,24.61,24.5,24.51,61800.0,23.3191,23.3475,23.2432,23.2527,61800.0
2004-08-09 12:00:00,24.52,24.58,24.52,24.57,23600.0,23.2622,23.3191,23.2622,23.3096,23600.0
2004-08-09 12:30:00,24.56,24.61,24.53,24.58,33900.0,23.3001,23.3475,23.2716,23.3191,33900.0
2004-08-09 13:00:00,24.57,24.65,24.57,24.62,26700.0,23.3096,23.3855,23.3096,23.357,26700.0
2004-08-09 13:30:00,24.63,24.7,24.6,24.62,48600.0,23.3665,23.4329,23.3381,23.357,48600.0
2004-08-09 14:00:00,24.61,24.63,24.59,24.61,59100.0,23.3475,23.3665,23.3286,23.3475,59100.0
2004-08-09 14:30:00,24.61,24.61,24.55,24.56,45100.0,23.3475,23.3475,23.2906,23.3001,45100.0
2004-08-09 15:00:00,24.56,24.57,24.55,24.56,90800.0,23.3001,23.3096,23.2906,23.3001,90800.0
2004-08-09 15:30:00,24.56,24.58,24.48,24.52,88800.0,23.3001,23.3191,23.2242,23.2622,88800.0
2004-08-10 09:30:00,24.42,24.45,24.25,24.37,131600.0,23.1673,23.1957,23.006,23.1199,131600.0
2004-08-10 10:00:00,24.34,24.37,24.18,24.37,123600.0,23.0914,23.1199,22.9396,23.1199,123600.0
2004-08-10 10:30:00,24.4,24.6,24.4,24.57,52100.0,23.1483,23.3381,23.1483,23.3096,52100.0
2004-08-10 11:00:00,24.59,24.74,24.57,24.72,55200.0,23.3286,23.4709,23.3096,23.4519,55200.0
2004-08-10 11:30:00,24.72,24.72,24.63,24.63,30100.0,23.4519,23.4519,23.3665,23.3665,30100.0
2004-08-10 12:00:00,24.64,24.65,24.58,24.6,25200.0,23.376,23.3855,23.3191,23.3381,25200.0
2004-08-10 12:30:00,24.6,24.71,24.59,24.65,16100.0,23.3381,23.4424,23.3286,23.3855,16100.0
2004-08-10 13:00:00,24.65,24.68,24.55,24.56,64900.0,23.3855,23.4139,23.2906,23.3001,64900.0
2004-08-10 13:30:00,24.57,24.61,24.51,24.58,28200.0,23.3096,23.3475,23.2527,23.3191,28200.0
2004-08-10 14:00:00,24.58,24.6,24.44,24.44,55800.0,23.3191,23.3381,23.1863,23.1863,55800.0
2004-08-10 14:30:00,24.44,24.63,24.41,24.62,91700.0,23.1863,23.3665,23.1578,23.357,91700.0
2004-08-10 15:00:00,24.65,24.83,24.63,24.64,115800.0,23.3855,23.5563,23.3665,23.376,115800.0
2004-08-10 15:30:00,24.64,24.76,24.64,24.67,146900.0,23.376,23.4898,23.376,23.4045,146900.0
2004-08-11 09:30:00,24.45,24.59,24.3,24.45,165400.0,23.1957,23.3286,23.0534,23.1957,165400.0
2004-08-11 10:00:00,24.46,24.56,24.29,24.49,105000.0,23.2052,23.3001,23.044,23.2337,105000.0
2004-08-11 10:30:00,24.48,24.65,24.41,24.65,64900.0,23.2242,23.3855,23.1578,23.3855,64900.0
2004-08-11 11:00:00,24.65,24.76,24.61,24.62,80800.0,23.3855,23.4898,23.3475,23.357,80800.0
2004-08-11 11:30:00,24.62,24.66,24.58,24.6,32200.0,23.357,23.395,23.3191,23.3381,32200.0
2004-08-11 12:00:00,24.59,24.63,24.55,24.62,26700.0,23.3286,23.3665,23.2906,23.357,26700.0
2004-08-11 12:30:00,24.62,24.64,24.58,24.63,35100.0,23.357,23.376,23.3191,23.3665,35100.0
2004-08-11 13:00:00,24.62,24.7,24.61,24.7,57500.0,23.357,23.4329,23.3475,23.4329,57500.0
2004-08-11 13:30:00,24.7,24.71,24.55,24.61,140900.0,23.4329,23.4424,23.2906,23.3475,140900.0
2004-08-11 14:00:00,24.61,24.71,24.58,24.66,61700.0,23.3475,23.4424,23.3191,23.395,61700.0
2004-08-11 14:30:00,24.66,24.71,24.6,24.63,167400.0,23.395,23.4424,23.3381,23.3665,167400.0
2004-08-11 15:00:00,24.63,24.75,24.63,24.74,193400.0,23.3665,23.4804,23.3665,23.4709,193400.0
2004-08-11 15:30:00,24.73,24.8,24.55,24.57,235500.0,23.4614,23.5278,23.2906,23.3096,235500.0
2004-08-12 09:30:00,24.59,24.59,24.31,24.42,45600.0,23.3286,23.3286,23.0629,23.1673,45600.0
2004-08-12 10:00:00,24.42,24.46,24.37,24.37,25300.0,23.1673,23.2052,23.1199,23.1199,25300.0
2004-08-12 10:30:00,24.37,24.54,24.35,24.52,30500.0,23.1199,23.2811,23.1009,23.2622,30500.0
2004-08-12 11:00:00,24.51,24.58,24.41,24.48,25600.0,23.2527,23.3191,23.1578,23.2242,25600.0
2004-08-12 11:30:00,24.48,24.5,24.45,24.45,18000.0,23.2242,23.2432,23.1957,23.1957,18000.0
2004-08-12 12:00:00,24.46,24.5,24.46,24.47,18500.0,23.2052,23.2432,23.2052,23.2147,18500.0
2004-08-12 12:30:00,24.47,24.52,24.47,24.51,18200.0,23.2147,23.2622,23.2147,23.2527,18200.0
2004-08-12 13:00:00,24.52,24.53,24.37,24.4,47000.0,23.2622,23.2716,23.1199,23.1483,47000.0
2004-08-12 13:30:00,24.41,24.45,24.39,24.44,30600.0,23.1578,23.1957,23.1388,23.1863,30600.0
2004-08-12 14:00:00,24.44,24.45,24.27,24.35,44000.0,23.1863,23.1957,23.025,23.1009,44000.0
2004-08-12 14:30:00,24.37,24.4,24.37,24.4,46100.0,23.1199,23.1483,23.1199,23.1483,46100.0
2004-08-12 15:00:00,24.4,24.4,24.28,24.31,61300.0,23.1483,23.1483,23.0345,23.0629,61300.0
2004-08-12 15:30:00,24.3,24.33,24.23,24.23,77200.0,23.0534,23.0819,22.987,22.987,77200.0
2004-08-13 09:30:00,24.24,24.4,24.21,24.36,59900.0,22.9965,23.1483,22.9681,23.1104,59900.0
2004-08-13 10:00:00,24.36,24.36,24.0,24.05,69600.0,23.1104,23.1104,22.7688,22.8163,69600.0
2004-08-13 10:30:00,24.05,24.31,24.05,24.27,76800.0,22.8163,23.0629,22.8163,23.025,76800.0
2004-08-13 11:00:00,24.27,24.32,24.24,24.26,18500.0,23.025,23.0724,22.9965,23.0155,18500.0
2004-08-13 11:30:00,24.26,24.32,24.23,24.25,26100.0,23.0155,23.0724,22.987,23.006,26100.0
2004-08-13 12:00:00,24.25,24.28,24.22,24.25,22100.0,23.006,23.0345,22.9775,23.006,22100.0
2004-08-13 12:30:00,24.23,24.26,24.2,24.25,53800.0,22.987,23.0155,22.9586,23.006,53800.0
2004-08-13 13:00:00,24.25,24.27,24.25,24.25,26200.0,23.006,23.025,23.006,23.006,26200.0
2004-08-13 13:30:00,24.26,24.33,24.22,24.33,72900.0,23.0155,23.0819,22.9775,23.0819,72900.0
2004-08-13 14:00:00,24.31,24.31,24.22,24.24,104300.0,23.0629,23.0629,22.9775,22.9965,104300.0
2004-08-13 14:30:00,24.25,24.27,24.21,24.23,58100.0,23.006,23.025,22.9681,22.987,58100.0
2004-08-13 15:00:00,24.22,24.24,24.13,24.18,38100.0,22.9775,22.9965,22.8922,22.9396,38100.0
2004-08-13 15:30:00,24.17,24.28,24.17,24.23,97200.0,22.9301,23.0345,22.9301,22.987,97200.0
2004-08-16 09:30:00,24.24,24.52,24.1,24.45,92600.0,22.9965,23.2622,22.8637,23.1957,92600.0
2004-08-16 10:00:00,24.46,24.69,24.39,24.56,50700.0,23.2052,23.4234,23.1388,23.3001,50700.0
2004-08-16 10:30:00,24.55,24.57,24.5,24.51,35300.0,23.2906,23.3096,23.2432,23.2527,35300.0
2004-08-16 11:00:00,24.51,24.64,24.51,24.6,61200.0,23.2527,23.376,23.2527,23.3381,61200.0
2004-08-16 11:30:00,24.6,24.64,24.59,24.59,55000.0,23.3381,23.376,23.3286,23.3286,55000.0
2004-08-16 12:00:00,24.59,24.59,24.55,24.56,18900.0,23.3286,23.3286,23.2906,23.3001,18900.0
2004-08-16 12:30:00,24.56,24.58,24.53,24.54,42400.0,23.3001,23.3191,23.2716,23.2811,42400.0
2004-08-16 13:00:00,24.52,24.65,24.52,24.62,22300.0,23.2622,23.3855,23.2622,23.357,22300.0
2004-08-16 13:30:00,24.62,24.69,24.6,24.69,22500.0,23.357,23.4234,23.3381,23.4234,22500.0
2004-08-16 14:00:00,24.68,24.73,24.63,24.69,30600.0,23.4139,23.4614,23.3665,23.4234,30600.0
2004-08-16 14:30:00,24.69,24.75,24.68,24.74,57100.0,23.4234,23.4804,23.4139,23.4709,57100.0
2004-08-16 15:00:00,24.74,24.76,24.63,24.65,63700.0,23.4709,23.4898,23.3665,23.3855,63700.0
2004-08-16 15:30:00,24.64,24.74,24.64,24.72,92200.0,23.376,23.4709,23.376,23.4519,92200.0
2004-08-17 09:30:00,24.7,24.94,24.63,24.83,178200.0,23.4329,23.6606,23.3665,23.5563,178200.0
2004-08-17 10:00:00,24.83,24.85,24.8,24.84,33700.0,23.5563,23.5752,23.5278,23.5657,33700.0
2004-08-17 10:30:00,24.84,24.86,24.81,24.83,63700.0,23.5657,23.5847,23.5373,23.5563,63700.0
2004-08-17 11:00:00,24.83,24.88,24.74,24.77,90900.0,23.5563,23.6037,23.4709,23.4993,90900.0
2004-08-17 11:30:00,24.75,24.8,24.71,24.8,87500.0,23.4804,23.5278,23.4424,23.5278,87500.0
2004-08-17 12:00:00,24.82,24.88,24.77,24.88,32400.0,23.5468,23.6037,23.4993,23.6037,32400.0
2004-08-17 12:30:00,24.86,24.88,24.8,24.8,81500.0,23.5847,23.6037,23.5278,23.5278,81500.0
2004-08-17 13:00:00,24.81,24.81,24.73,24.78,34800.0,23.5373,23.5373,23.4614,23.5088,34800.0
2004-08-17 13:30:00,24.77,24.79,24.75,24.79,21700.0,23.4993,23.5183,23.4804,23.5183,21700.0
2004-08-17 14:00:00,24.8,24.82,24.77,24.8,73800.0,23.5278,23.5468,23.4993,23.5278,73800.0
2004-08-17 14:30:00,24.81,24.83,24.8,24.81,32800.0,23.5373,23.5563,23.5278,23.5373,32800.0
2004-08-17 15:00:00,24.81,24.86,24.8,24.81,76500.0,23.5373,23.5847,23.5278,23.5373,76500.0
2004-08-17 15:30:00,24.81,24.87,24.8,24.86,226100.0,23.5373,23.5942,23.5278,23.5847,226100.0
2004-08-18 09:30:00,24.77,24.98,24.72,24.97,72000.0,23.4993,23.6986,23.4519,23.6891,72000.0
2004-08-18 10:00:00,25.0,25.44,23.8,25.42,111300.0,23.7175,24.135,22.5791,24.116,111300.0
2004-08-18 10:30:00,25.42,25.48,25.32,25.48,68900.0,24.116,24.1729,24.0211,24.1729,68900.0
2004-08-18 11:00:00,25.48,25.49,25.29,25.29,77100.0,24.1729,24.1824,23.9927,23.9927,77100.0
2004-08-18 11:30:00,25.3,25.36,25.27,25.34,41000.0,24.0021,24.0591,23.9737,24.0401,41000.0
2004-08-18 12:00:00,25.35,25.38,25.34,25.34,15400.0,24.0496,24.078,24.0401,24.0401,15400.0
2004-08-18 12:30:00,25.35,25.4,25.33,25.34,35100.0,24.0496,24.097,24.0306,24.0401,35100.0
2004-08-18 13:00:00,25.34,25.4,25.33,25.36,25600.0,24.0401,24.097,24.0306,24.0591,25600.0
2004-08-18 13:30:00,25.35,25.42,25.34,25.38,35100.0,24.0496,24.116,24.0401,24.078,35100.0
2004-08-18 14:00:00,25.4,25.63,25.39,25.63,55800.0,24.097,24.3152,24.0875,24.3152,55800.0
2004-08-18 14:30:00,25.62,25.63,25.5,25.56,42900.0,24.3057,24.3152,24.1919,24.2488,42900.0
2004-08-18 15:00:00,25.55,25.69,25.49,25.68,134500.0,24.2393,24.3721,24.1824,24.3627,134500.0
2004-08-18 15:30:00,25.66,25.83,25.64,25.78,161300.0,24.3437,24.505,24.3247,24.4575,161300.0
2004-08-19 09:30:00,25.7,25.82,25.63,25.8,51700.0,24.3816,24.4955,24.3152,24.4765,51700.0
2004-08-19 10:00:00,25.79,25.9,25.77,25.8,56300.0,24.467,24.5714,24.448,24.4765,56300.0
2004-08-19 10:30:00,25.79,25.82,25.71,25.78,35100.0,24.467,24.4955,24.3911,24.4575,35100.0
2004-08-19 11:00:00,25.8,25.82,25.73,25.76,45500.0,24.4765,24.4955,24.4101,24.4385,45500.0
2004-08-19 11:30:00,25.76,25.76,25.71,25.71,79300.0,24.4385,24.4385,24.3911,24.3911,79300.0
2004-08-19 12:00:00,25.71,25.71,25.68,25.69,51500.0,24.3911,24.3911,24.3627,24.3721,51500.0
2004-08-19 12:30:00,25.68,25.7,25.68,25.69,35100.0,24.3627,24.3816,24.3627,24.3721,35100.0
2004-08-19 13:00:00,25.69,25.7,25.68,25.69,19100.0,24.3721,24.3816,24.3627,24.3721,19100.0
2004-08-19 13:30:00,25.69,25.72,25.69,25.71,45500.0,24.3721,24.4006,24.3721,24.3911,45500.0
2004-08-19 14:00:00,25.71,25.71,25.65,25.66,71200.0,24.3911,24.3911,24.3342,24.3437,71200.0
2004-08-19 14:30:00,25.66,25.72,25.63,25.7,70700.0,24.3437,24.4006,24.3152,24.3816,70700.0
2004-08-19 15:00:00,25.7,25.71,25.68,25.69,97600.0,24.3816,24.3911,24.3627,24.3721,97600.0
2004-08-19 15:30:00,25.68,25.75,25.66,25.7,86900.0,24.3627,24.4291,24.3437,24.3816,86900.0
2004-08-20 09:30:00,25.68,25.77,25.64,25.74,43200.0,24.3627,24.448,24.3247,24.4196,43200.0
2004-08-20 10:00:00,25.74,25.8,25.72,25.75,28700.0,24.4196,24.4765,24.4006,24.4291,28700.0
2004-08-20 10:30:00,25.76,25.9,25.76,25.82,29800.0,24.4385,24.5714,24.4385,24.4955,29800.0
2004-08-20 11:00:00,25.83,25.88,25.83,25.85,16000.0,24.505,24.5524,24.505,24.5239,16000.0
2004-08-20 11:30:00,25.84,25.98,25.82,25.98,55900.0,24.5144,24.6473,24.4955,24.6473,55900.0
2004-08-20 12:00:00,25.98,26.01,25.93,25.97,59000.0,24.6473,24.6757,24.5998,24.6378,59000.0
2004-08-20 12:30:00,25.97,26.04,25.93,26.0,25500.0,24.6378,24.7042,24.5998,24.6662,25500.0
2004-08-20 13:00:00,26.0,26.02,25.97,25.99,51700.0,24.6662,24.6852,24.6378,24.6567,51700.0
2004-08-20 13:30:00,25.99,26.12,25.98,26.09,42100.0,24.6567,24.7801,24.6473,24.7516,42100.0
2004-08-20 14:00:00,26.09,26.18,26.09,26.17,44500.0,24.7516,24.837,24.7516,24.8275,44500.0
2004-08-20 14:30:00,26.17,26.2,26.1,26.2,72700.0,24.8275,24.856,24.7611,24.856,72700.0
2004-08-20 15:00:00,26.2,26.22,26.14,26.15,58500.0,24.856,24.8749,24.7991,24.8085,58500.0
2004-08-20 15:30:00,26.15,26.21,26.13,26.16,96400.0,24.8085,24.8655,24.7896,24.818,96400.0
2004-08-23 09:30:00,26.14,26.47,26.14,26.23,44100.0,24.7991,25.1121,24.7991,24.8844,44100.0
2004-08-23 10:00:00,26.25,26.39,26.24,26.36,74600.0,24.9034,25.0362,24.8939,25.0078,74600.0
2004-08-23 10:30:00,26.37,26.46,26.37,26.41,48900.0,25.0173,25.1026,25.0173,25.0552,48900.0
2004-08-23 11:00:00,26.41,26.42,26.29,26.31,60300.0,25.0552,25.0647,24.9414,24.9603,60300.0
2004-08-23 11:30:00,26.31,26.34,26.26,26.34,39600.0,24.9603,24.9888,24.9129,24.9888,39600.0
2004-08-23 12:00:00,26.32,26.34,26.27,26.29,45600.0,24.9698,24.9888,24.9224,24.9414,45600.0
2004-08-23 12:30:00,26.3,26.35,26.29,26.33,30400.0,24.9508,24.9983,24.9414,24.9793,30400.0
2004-08-23 13:00:00,26.33,26.34,26.27,26.29,32700.0,24.9793,24.9888,24.9224,24.9414,32700.0
2004-08-23 13:30:00,26.29,26.38,26.28,26.38,27500.0,24.9414,25.0267,24.9319,25.0267,27500.0
2004-08-23 14:00:00,26.38,26.38,26.31,26.33,33600.0,25.0267,25.0267,24.9603,24.9793,33600.0
2004-08-23 14:30:00,26.33,26.35,26.27,26.27,47800.0,24.9793,24.9983,24.9224,24.9224,47800.0
2004-08-23 15:00:00,26.27,26.32,26.26,26.27,167800.0,24.9224,24.9698,24.9129,24.9224,167800.0
2004-08-23 15:30:00,26.27,26.27,26.19,26.27,93900.0,24.9224,24.9224,24.8465,24.9224,93900.0
2004-08-24 09:30:00,26.5,26.62,26.41,26.45,39800.0,25.1406,25.2544,25.0552,25.0932,39800.0
2004-08-24 10:00:00,26.44,26.5,26.4,26.45,61100.0,25.0837,25.1406,25.0457,25.0932,61100.0
2004-08-24 10:30:00,26.45,26.5,26.45,26.46,62700.0,25.0932,25.1406,25.0932,25.1026,62700.0
2004-08-24 11:00:00,26.46,26.5,26.35,26.38,89100.0,25.1026,25.1406,24.9983,25.0267,89100.0
2004-08-24 11:30:00,26.37,26.4,26.31,26.36,15600.0,25.0173,25.0457,24.9603,25.0078,15600.0
2004-08-24 12:00:00,26.35,26.35,26.17,26.34,53600.0,24.9983,24.9983,24.8275,24.9888,53600.0
2004-08-24 12:30:00,26.33,26.39,26.3,26.34,25200.0,24.9793,25.0362,24.9508,24.9888,25200.0
2004-08-24 13:00:00,26.34,26.38,26.29,26.38,40400.0,24.9888,25.0267,24.9414,25.0267,40400.0
2004-08-24 13:30:00,26.37,26.4,26.36,26.37,25500.0,25.0173,25.0457,25.0078,25.0173,25500.0
2004-08-24 14:00:00,26.38,26.38,26.15,26.2,79700.0,25.0267,25.0267,24.8085,24.856,79700.0
2004-08-24 14:30:00,26.2,26.23,26.14,26.21,28900.0,24.856,24.8844,24.7991,24.8655,28900.0
2004-08-24 15:00:00,26.22,26.22,26.15,26.19,56300.0,24.8749,24.8749,24.8085,24.8465,56300.0
2004-08-24 15:30:00,26.19,26.25,26.15,26.25,103000.0,24.8465,24.9034,24.8085,24.9034,103000.0
2004-08-25 09:30:00,26.24,26.42,26.24,26.31,52100.0,24.8939,25.0647,24.8939,24.9603,52100.0
2004-08-25 10:00:00,26.31,26.31,26.18,26.27,38100.0,24.9603,24.9603,24.837,24.9224,38100.0
2004-08-25 10:30:00,26.28,26.31,26.26,26.31,31200.0,24.9319,24.9603,24.9129,24.9603,31200.0
2004-08-25 11:00:00,26.3,26.32,26.28,26.29,19900.0,24.9508,24.9698,24.9319,24.9414,19900.0
2004-08-25 11:30:00,26.3,26.3,26.27,26.27,17400.0,24.9508,24.9508,24.9224,24.9224,17400.0
2004-08-25 12:00:00,26.28,26.36,26.28,26.36,35400.0,24.9319,25.0078,24.9319,25.0078,35400.0
2004-08-25 12:30:00,26.36,26.43,26.36,26.41,28200.0,25.0078,25.0742,25.0078,25.0552,28200.0
2004-08-25 13:00:00,26.41,26.46,26.41,26.43,52900.0,25.0552,25.1026,25.0552,25.0742,52900.0
2004-08-25 13:30:00,26.43,26.48,26.42,26.45,23800.0,25.0742,25.1216,25.0647,25.0932,23800.0
2004-08-25 14:00:00,26.46,26.62,26.45,26.61,30000.0,25.1026,25.2544,25.0932,25.2449,30000.0
2004-08-25 14:30:00,26.6,26.66,26.6,26.64,34200.0,25.2355,25.2924,25.2355,25.2734,34200.0
2004-08-25 15:00:00,26.63,26.66,26.58,26.58,55900.0,25.2639,25.2924,25.2165,25.2165,55900.0
2004-08-25 15:30:00,26.58,26.69,26.56,26.68,156100.0,25.2165,25.3208,25.1975,25.3114,156100.0
2004-08-26 09:30:00,26.68,26.73,26.6,26.67,44400.0,25.3114,25.3588,25.2355,25.3019,44400.0
2004-08-26 10:00:00,26.67,26.69,26.67,26.68,58700.0,25.3019,25.3208,25.3019,25.3114,58700.0
2004-08-26 10:30:00,26.68,26.7,26.67,26.68,51200.0,25.3114,25.3303,25.3019,25.3114,51200.0
2004-08-26 11:00:00,26.69,26.73,26.68,26.7,37700.0,25.3208,25.3588,25.3114,25.3303,37700.0
2004-08-26 11:30:00,26.7,26.72,26.66,26.7,37800.0,25.3303,25.3493,25.2924,25.3303,37800.0
2004-08-26 12:00:00,26.7,26.7,26.67,26.68,28700.0,25.3303,25.3303,25.3019,25.3114,28700.0
2004-08-26 12:30:00,26.68,26.7,26.66,26.69,21400.0,25.3114,25.3303,25.2924,25.3208,21400.0
2004-08-26 13:00:00,26.68,26.68,26.64,26.64,39500.0,25.3114,25.3114,25.2734,25.2734,39500.0
2004-08-26 13:30:00,26.64,26.64,26.62,26.62,11900.0,25.2734,25.2734,25.2544,25.2544,11900.0
2004-08-26 14:00:00,26.62,26.66,26.61,26.64,27900.0,25.2544,25.2924,25.2449,25.2734,27900.0
2004-08-26 14:30:00,26.64,26.64,26.62,26.63,26400.0,25.2734,25.2734,25.2544,25.2639,26400.0
2004-08-26 15:00:00,26.63,26.69,26.63,26.69,58500.0,25.2639,25.3208,25.2639,25.3208,58500.0
2004-08-26 15:30:00,26.68,26.72,26.67,26.71,124000.0,25.3114,25.3493,25.3019,25.3398,124000.0
2004-08-27 09:30:00,26.71,26.75,26.65,26.74,31500.0,25.3398,25.3778,25.2829,25.3683,31500.0
2004-08-27 10:00:00,26.73,26.79,26.72,26.72,14300.0,25.3588,25.4157,25.3493,25.3493,14300.0
2004-08-27 10:30:00,26.72,26.72,26.71,26.72,15200.0,25.3493,25.3493,25.3398,25.3493,15200.0
2004-08-27 11:00:00,26.71,26.76,26.71,26.73,14300.0,25.3398,25.3872,25.3398,25.3588,14300.0
2004-08-27 11:30:00,26.74,26.77,26.7,26.7,9900.0,25.3683,25.3967,25.3303,25.3303,9900.0
2004-08-27 12:00:00,26.7,26.72,26.7,26.7,8000.0,25.3303,25.3493,25.3303,25.3303,8000.0
2004-08-27 12:30:00,26.71,26.76,26.7,26.76,16400.0,25.3398,25.3872,25.3303,25.3872,16400.0
2004-08-27 13:00:00,26.76,26.79,26.73,26.78,24300.0,25.3872,25.4157,25.3588,25.4062,24300.0
2004-08-27 13:30:00,26.79,26.79,26.75,26.76,15600.0,25.4157,25.4157,25.3778,25.3872,15600.0
2004-08-27 14:00:00,26.77,26.79,26.77,26.77,20700.0,25.3967,25.4157,25.3967,25.3967,20700.0
2004-08-27 14:30:00,26.77,26.82,26.76,26.82,17000.0,25.3967,25.4442,25.3872,25.4442,17000.0
2004-08-27 15:00:00,26.82,26.89,26.81,26.89,46100.0,25.4442,25.5106,25.4347,25.5106,46100.0
2004-08-27 15:30:00,26.88,26.88,26.77,26.79,80100.0,25.5011,25.5011,25.3967,25.4157,80100.0
2004-08-30 09:30:00,26.7,26.75,26.67,26.7,61500.0,25.3303,25.3778,25.3019,25.3303,61500.0
2004-08-30 10:00:00,26.67,26.68,26.59,26.64,53300.0,25.3019,25.3114,25.226,25.2734,53300.0
2004-08-30 10:30:00,26.61,26.62,26.37,26.43,48300.0,25.2449,25.2544,25.0173,25.0742,48300.0
2004-08-30 11:00:00,26.43,26.43,26.29,26.31,30300.0,25.0742,25.0742,24.9414,24.9603,30300.0
2004-08-30 11:30:00,26.3,26.33,26.25,26.33,33800.0,24.9508,24.9793,24.9034,24.9793,33800.0
2004-08-30 12:00:00,26.33,26.37,26.29,26.37,18500.0,24.9793,25.0173,24.9414,25.0173,18500.0
2004-08-30 12:30:00,26.38,26.38,26.33,26.33,23200.0,25.0267,25.0267,24.9793,24.9793,23200.0
2004-08-30 13:00:00,26.35,26.37,26.23,26.25,26200.0,24.9983,25.0173,24.8844,24.9034,26200.0
2004-08-30 13:30:00,26.25,26.26,26.23,26.24,14700.0,24.9034,24.9129,24.8844,24.8939,14700.0
2004-08-30 14:00:00,26.24,26.3,26.22,26.26,35700.0,24.8939,24.9508,24.8749,24.9129,35700.0
2004-08-30 14:30:00,26.26,26.26,26.21,26.23,31400.0,24.9129,24.9129,24.8655,24.8844,31400.0
2004-08-30 15:00:00,26.19,26.25,26.13,26.24,48400.0,24.8465,24.9034,24.7896,24.8939,48400.0
2004-08-30 15:30:00,26.24,26.24,26.1,26.16,71800.0,24.8939,24.8939,24.7611,24.818,71800.0
2004-08-31 09:30:00,26.11,26.24,25.99,26.16,71500.0,24.7706,24.8939,24.6567,24.818,71500.0
2004-08-31 10:00:00,26.15,26.15,25.93,26.04,56200.0,24.8085,24.8085,24.5998,24.7042,56200.0
2004-08-31 10:30:00,26.04,26.1,25.99,26.0,29000.0,24.7042,24.7611,24.6567,24.6662,29000.0
2004-08-31 11:00:00,25.99,26.03,25.97,26.03,28900.0,24.6567,24.6947,24.6378,24.6947,28900.0
2004-08-31 11:30:00,26.03,26.09,25.99,26.06,34800.0,24.6947,24.7516,24.6567,24.7232,34800.0
2004-08-31 12:00:00,26.05,26.07,26.04,26.06,11400.0,24.7137,24.7326,24.7042,24.7232,11400.0
2004-08-31 12:30:00,26.06,26.1,26.06,26.08,16400.0,24.7232,24.7611,24.7232,24.7421,16400.0
2004-08-31 13:00:00,26.08,26.09,26.05,26.08,12900.0,24.7421,24.7516,24.7137,24.7421,12900.0
2004-08-31 13:30:00,26.09,26.09,26.05,26.07,6700.0,24.7516,24.7516,24.7137,24.7326,6700.0
2004-08-31 14:00:00,26.08,26.1,26.05,26.1,19600.0,24.7421,24.7611,24.7137,24.7611,19600.0
2004-08-31 14:30:00,26.09,26.28,26.08,26.27,34700.0,24.7516,24.9319,24.7421,24.9224,34700.0
2004-08-31 15:00:00,26.27,26.28,26.24,26.26,29300.0,24.9224,24.9319,24.8939,24.9129,29300.0
2004-08-31 15:30:00,26.27,26.35,26.25,26.29,103700.0,24.9224,24.9983,24.9034,24.9414,103700.0
2004-09-01 09:30:00,26.3,26.3,26.05,26.22,69900.0,24.9508,24.9508,24.7137,24.8749,69900.0
2004-09-01 10:00:00,26.22,26.36,26.22,26.35,62300.0,24.8749,25.0078,24.8749,24.9983,62300.0
2004-09-01 10:30:00,26.36,26.4,26.3,26.32,54300.0,25.0078,25.0457,24.9508,24.9698,54300.0
2004-09-01 11:00:00,26.32,26.39,26.31,26.34,40300.0,24.9698,25.0362,24.9603,24.9888,40300.0
2004-09-01 11:30:00,26.34,26.35,26.3,26.34,45300.0,24.9888,24.9983,24.9508,24.9888,45300.0
2004-09-01 12:00:00,26.34,26.37,26.32,26.37,30100.0,24.9888,25.0173,24.9698,25.0173,30100.0
2004-09-01 12:30:00,26.37,26.38,26.32,26.36,33500.0,25.0173,25.0267,24.9698,25.0078,33500.0
2004-09-01 13:00:00,26.37,26.37,26.2,26.32,48200.0,25.0173,25.0173,24.856,24.9698,48200.0
2004-09-01 13:30:00,26.32,26.35,26.3,26.3,19200.0,24.9698,24.9983,24.9508,24.9508,19200.0
2004-09-01 14:00:00,26.3,26.31,26.26,26.31,21700.0,24.9508,24.9603,24.9129,24.9603,21700.0
2004-09-01 14:30:00,26.31,26.33,26.31,26.32,17400.0,24.9603,24.9793,24.9603,24.9698,17400.0
2004-09-01 15:00:00,26.32,26.32,26.25,26.29,37800.0,24.9698,24.9698,24.9034,24.9414,37800.0
2004-09-01 15:30:00,26.29,26.33,26.28,26.3,72000.0,24.9414,24.9793,24.9319,24.9508,72000.0
2004-09-02 09:30:00,26.35,26.44,26.24,26.27,35200.0,24.9983,25.0837,24.8939,24.9224,35200.0
2004-09-02 10:00:00,26.27,26.33,26.18,26.21,62200.0,24.9224,24.9793,24.837,24.8655,62200.0
2004-09-02 10:30:00,26.24,26.3,26.24,26.26,47100.0,24.8939,24.9508,24.8939,24.9129,47100.0
2004-09-02 11:00:00,26.27,26.32,26.25,26.27,70800.0,24.9224,24.9698,24.9034,24.9224,70800.0
2004-09-02 11:30:00,26.28,26.29,26.25,26.28,30200.0,24.9319,24.9414,24.9034,24.9319,30200.0
2004-09-02 12:00:00,26.28,26.3,26.26,26.26,40200.0,24.9319,24.9508,24.9129,24.9129,40200.0
2004-09-02 12:30:00,26.27,26.3,26.26,26.29,23300.0,24.9224,24.9508,24.9129,24.9414,23300.0
2004-09-02 13:00:00,26.29,26.29,26.27,26.29,42100.0,24.9414,24.9414,24.9224,24.9414,42100.0
2004-09-02 13:30:00,26.29,26.31,26.26,26.28,41000.0,24.9414,24.9603,24.9129,24.9319,41000.0
2004-09-02 14:00:00,26.27,26.37,26.26,26.37,131400.0,24.9224,25.0173,24.9129,25.0173,131400.0
2004-09-02 14:30:00,26.37,26.48,26.37,26.48,94600.0,25.0173,25.1216,25.0173,25.1216,94600.0
2004-09-02 15:00:00,26.48,26.59,26.46,26.57,99300.0,25.1216,25.226,25.1026,25.207,99300.0
2004-09-02 15:30:00,26.57,26.59,26.53,26.57,83300.0,25.207,25.226,25.169,25.207,83300.0
2004-09-03 09:30:00,26.4,26.6,26.4,26.55,47500.0,25.0457,25.2355,25.0457,25.188,47500.0
2004-09-03 10:00:00,26.54,26.57,26.5,26.5,28800.0,25.1785,25.207,25.1406,25.1406,28800.0
2004-09-03 10:30:00,26.5,26.55,26.49,26.52,30800.0,25.1406,25.188,25.1311,25.1596,30800.0
2004-09-03 11:00:00,26.52,26.53,26.45,26.51,72000.0,25.1596,25.169,25.0932,25.1501,72000.0
2004-09-03 11:30:00,26.52,26.6,26.47,26.6,25600.0,25.1596,25.2355,25.1121,25.2355,25600.0
2004-09-03 12:00:00,26.59,26.6,26.53,26.59,42100.0,25.226,25.2355,25.169,25.226,42100.0
2004-09-03 12:30:00,26.6,26.6,26.48,26.5,29500.0,25.2355,25.2355,25.1216,25.1406,29500.0
2004-09-03 13:00:00,26.49,26.54,26.48,26.53,14900.0,25.1311,25.1785,25.1216,25.169,14900.0
2004-09-03 13:30:00,26.54,26.55,26.52,26.53,21700.0,25.1785,25.188,25.1596,25.169,21700.0
2004-09-03 14:00:00,26.52,26.56,26.51,26.53,103300.0,25.1596,25.1975,25.1501,25.169,103300.0
2004-09-03 14:30:00,26.53,26.54,26.42,26.49,44900.0,25.169,25.1785,25.0647,25.1311,44900.0
2004-09-03 15:00:00,26.48,26.59,26.48,26.59,32700.0,25.1216,25.226,25.1216,25.226,32700.0
2004-09-03 15:30:00,26.59,26.59,26.53,26.55,58800.0,25.226,25.226,25.169,25.188,58800.0
2004-09-07 09:30:00,26.65,26.74,26.6,26.73,52600.0,25.2829,25.3683,25.2355,25.3588,52600.0
2004-09-07 10:00:00,26.73,26.74,26.68,26.69,36000.0,25.3588,25.3683,25.3114,25.3208,36000.0
2004-09-07 10:30:00,26.69,26.7,26.63,26.7,49500.0,25.3208,25.3303,25.2639,25.3303,49500.0
2004-09-07 11:00:00,26.7,26.75,26.68,26.75,27900.0,25.3303,25.3778,25.3114,25.3778,27900.0
2004-09-07 11:30:00,26.73,26.76,26.71,26.72,26300.0,25.3588,25.3872,25.3398,25.3493,26300.0
2004-09-07 12:00:00,26.72,26.75,26.71,26.74,69000.0,25.3493,25.3778,25.3398,25.3683,69000.0
2004-09-07 12:30:00,26.73,26.74,26.69,26.73,56400.0,25.3588,25.3683,25.3208,25.3588,56400.0
2004-09-07 13:00:00,26.74,26.77,26.7,26.72,39500.0,25.3683,25.3967,25.3303,25.3493,39500.0
2004-09-07 13:30:00,26.73,26.75,26.66,26.7,28400.0,25.3588,25.3778,25.2924,25.3303,28400.0
2004-09-07 14:00:00,26.7,26.71,26.67,26.69,25100.0,25.3303,25.3398,25.3019,25.3208,25100.0
2004-09-07 14:30:00,26.69,26.7,26.56,26.56,52600.0,25.3208,25.3303,25.1975,25.1975,52600.0
2004-09-07 15:00:00,26.56,26.64,26.54,26.56,58800.0,25.1975,25.2734,25.1785,25.1975,58800.0
2004-09-07 15:30:00,26.57,26.69,26.55,26.68,102100.0,25.207,25.3208,25.188,25.3114,102100.0
2004-09-08 09:30:00,26.82,26.92,26.71,26.9,71900.0,25.4442,25.539,25.3398,25.5201,71900.0
2004-09-08 10:00:00,26.89,26.94,26.82,26.94,109100.0,25.5106,25.558,25.4442,25.558,109100.0
2004-09-08 10:30:00,26.94,26.94,26.77,26.8,56600.0,25.558,25.558,25.3967,25.4252,56600.0
2004-09-08 11:00:00,26.81,26.83,26.65,26.67,63500.0,25.4347,25.4537,25.2829,25.3019,63500.0
2004-09-08 11:30:00,26.67,26.73,26.67,26.69,32800.0,25.3019,25.3588,25.3019,25.3208,32800.0
2004-09-08 12:00:00,26.68,26.69,26.6,26.61,84300.0,25.3114,25.3208,25.2355,25.2449,84300.0
2004-09-08 12:30:00,26.6,26.62,26.53,26.6,43800.0,25.2355,25.2544,25.169,25.2355,43800.0
2004-09-08 13:00:00,26.6,26.63,26.58,26.62,33400.0,25.2355,25.2639,25.2165,25.2544,33400.0
2004-09-08 13:30:00,26.63,26.63,26.56,26.56,42300.0,25.2639,25.2639,25.1975,25.1975,42300.0
2004-09-08 14:00:00,26.56,26.59,26.52,26.57,55400.0,25.1975,25.226,25.1596,25.207,55400.0
2004-09-08 14:30:00,26.58,26.62,26.51,26.52,33000.0,25.2165,25.2544,25.1501,25.1596,33000.0
2004-09-08 15:00:00,26.51,26.61,26.51,26.61,53200.0,25.1501,25.2449,25.1501,25.2449,53200.0
2004-09-08 15:30:00,26.61,26.61,26.56,26.56,76400.0,25.2449,25.2449,25.1975,25.1975,76400.0
2004-09-09 09:30:00,26.64,26.9,26.64,26.65,40200.0,25.2734,25.5201,25.2734,25.2829,40200.0
2004-09-09 10:00:00,26.64,26.65,26.46,26.57,56100.0,25.2734,25.2829,25.1026,25.207,56100.0
2004-09-09 10:30:00,26.56,26.6,26.51,26.55,37700.0,25.1975,25.2355,25.1501,25.188,37700.0
2004-09-09 11:00:00,26.56,26.56,26.47,26.48,51800.0,25.1975,25.1975,25.1121,25.1216,51800.0
2004-09-09 11:30:00,26.48,26.52,26.42,26.45,64500.0,25.1216,25.1596,25.0647,25.0932,64500.0
2004-09-09 12:00:00,26.43,26.5,26.41,26.41,27100.0,25.0742,25.1406,25.0552,25.0552,27100.0
2004-09-09 12:30:00,26.41,26.53,26.39,26.53,35800.0,25.0552,25.169,25.0362,25.169,35800.0
2004-09-09 13:00:00,26.54,26.62,26.51,26.61,49600.0,25.1785,25.2544,25.1501,25.2449,49600.0
2004-09-09 13:30:00,26.6,26.62,26.53,26.58,65100.0,25.2355,25.2544,25.169,25.2165,65100.0
2004-09-09 14:00:00,26.58,26.61,26.54,26.55,66000.0,25.2165,25.2449,25.1785,25.188,66000.0
2004-09-09 14:30:00,26.54,26.59,26.53,26.53,110900.0,25.1785,25.226,25.169,25.169,110900.0
2004-09-09 15:00:00,26.54,26.68,26.53,26.66,101700.0,25.1785,25.3114,25.169,25.2924,101700.0
2004-09-09 15:30:00,26.67,26.7,26.65,26.67,82700.0,25.3019,25.3303,25.2829,25.3019,82700.0
2004-09-10 09:30:00,26.74,26.74,26.5,26.56,37100.0,25.3683,25.3683,25.1406,25.1975,37100.0
2004-09-10 10:00:00,26.56,26.68,26.52,26.65,26900.0,25.1975,25.3114,25.1596,25.2829,26900.0
2004-09-10 10:30:00,26.65,26.72,26.6,26.62,27500.0,25.2829,25.3493,25.2355,25.2544,27500.0
2004-09-10 11:00:00,26.61,26.82,26.6,26.8,35300.0,25.2449,25.4442,25.2355,25.4252,35300.0
2004-09-10 11:30:00,26.81,26.87,26.78,26.84,36200.0,25.4347,25.4916,25.4062,25.4631,36200.0
2004-09-10 12:00:00,26.84,26.9,26.83,26.9,16200.0,25.4631,25.5201,25.4537,25.5201,16200.0
2004-09-10 12:30:00,26.9,26.9,26.87,26.88,13800.0,25.5201,25.5201,25.4916,25.5011,13800.0
2004-09-10 13:00:00,26.88,26.92,26.85,26.91,22200.0,25.5011,25.539,25.4726,25.5296,22200.0
2004-09-10 13:30:00,26.91,26.91,26.79,26.8,23100.0,25.5296,25.5296,25.4157,25.4252,23100.0
2004-09-10 14:00:00,26.81,26.93,26.8,26.93,24400.0,25.4347,25.5485,25.4252,25.5485,24400.0
2004-09-10 14:30:00,26.93,27.0,26.9,26.99,44000.0,25.5485,25.6149,25.5201,25.6054,44000.0
2004-09-10 15:00:00,26.99,27.1,26.98,27.1,43100.0,25.6054,25.7098,25.596,25.7098,43100.0
2004-09-10 15:30:00,27.1,27.2,27.09,27.12,77400.0,25.7098,25.8047,25.7003,25.7288,77400.0
2004-09-13 09:30:00,26.98,27.14,26.92,27.07,56400.0,25.596,25.7478,25.539,25.6813,56400.0
2004-09-13 10:00:00,27.08,27.33,27.01,27.33,28200.0,25.6908,25.928,25.6244,25.928,28200.0
2004-09-13 10:30:00,27.3,27.31,27.27,27.28,20000.0,25.8995,25.909,25.8711,25.8806,20000.0
2004-09-13 11:00:00,27.3,27.3,27.16,27.21,25600.0,25.8995,25.8995,25.7667,25.8142,25600.0
2004-09-13 11:30:00,27.23,27.23,27.18,27.2,16400.0,25.8331,25.8331,25.7857,25.8047,16400.0
2004-09-13 12:00:00,27.21,27.28,27.18,27.23,23300.0,25.8142,25.8806,25.7857,25.8331,23300.0
2004-09-13 12:30:00,27.22,27.31,27.2,27.3,25000.0,25.8237,25.909,25.8047,25.8995,25000.0
2004-09-13 13:00:00,27.31,27.44,27.3,27.42,35400.0,25.909,26.0324,25.8995,26.0134,35400.0
2004-09-13 13:30:00,27.43,27.43,27.31,27.31,24700.0,26.0229,26.0229,25.909,25.909,24700.0
2004-09-13 14:00:00,27.31,27.34,27.3,27.3,18600.0,25.909,25.9375,25.8995,25.8995,18600.0
2004-09-13 14:30:00,27.3,27.31,27.26,27.26,39800.0,25.8995,25.909,25.8616,25.8616,39800.0
2004-09-13 15:00:00,27.26,27.42,27.26,27.42,100500.0,25.8616,26.0134,25.8616,26.0134,100500.0
2004-09-13 15:30:00,27.4,27.44,27.32,27.42,117300.0,25.9944,26.0324,25.9185,26.0134,117300.0
2004-09-14 09:30:00,27.43,27.58,27.36,27.41,53200.0,26.0229,26.1652,25.9565,26.0039,53200.0
2004-09-14 10:00:00,27.4,27.45,27.37,27.38,52400.0,25.9944,26.0419,25.966,25.9754,52400.0
2004-09-14 10:30:00,27.38,27.39,27.32,27.33,41300.0,25.9754,25.9849,25.9185,25.928,41300.0
2004-09-14 11:00:00,27.32,27.38,27.29,27.29,26400.0,25.9185,25.9754,25.8901,25.8901,26400.0
2004-09-14 11:30:00,27.3,27.4,27.3,27.4,25500.0,25.8995,25.9944,25.8995,25.9944,25500.0
2004-09-14 12:00:00,27.4,27.62,27.4,27.61,39100.0,25.9944,26.2031,25.9944,26.1936,39100.0
2004-09-14 12:30:00,27.61,27.63,27.51,27.61,31500.0,26.1936,26.2126,26.0988,26.1936,31500.0
2004-09-14 13:00:00,27.6,27.63,27.46,27.47,40300.0,26.1842,26.2126,26.0513,26.0608,40300.0
2004-09-14 13:30:00,27.47,27.47,27.37,27.38,34200.0,26.0608,26.0608,25.966,25.9754,34200.0
2004-09-14 14:00:00,27.4,27.56,27.4,27.55,53100.0,25.9944,26.1462,25.9944,26.1367,53100.0
2004-09-14 14:30:00,27.56,27.57,27.41,27.45,41300.0,26.1462,26.1557,26.0039,26.0419,41300.0
2004-09-14 15:00:00,27.45,27.49,27.4,27.47,57600.0,26.0419,26.0798,25.9944,26.0608,57600.0
2004-09-14 15:30:00,27.47,27.59,27.46,27.55,139500.0,26.0608,26.1747,26.0513,26.1367,139500.0
2004-09-15 09:30:00,27.45,27.5,27.15,27.47,33800.0,26.0419,26.0893,25.7572,26.0608,33800.0
2004-09-15 10:00:00,27.48,27.5,27.31,27.32,106100.0,26.0703,26.0893,25.909,25.9185,106100.0
2004-09-15 10:30:00,27.36,27.38,27.34,27.38,40400.0,25.9565,25.9754,25.9375,25.9754,40400.0
2004-09-15 11:00:00,27.38,27.46,27.33,27.45,44100.0,25.9754,26.0513,25.928,26.0419,44100.0
2004-09-15 11:30:00,27.44,27.54,27.43,27.52,54000.0,26.0324,26.1272,26.0229,26.1083,54000.0
2004-09-15 12:00:00,27.52,27.53,27.47,27.48,25500.0,26.1083,26.1177,26.0608,26.0703,25500.0
2004-09-15 12:30:00,27.49,27.52,27.46,27.49,39100.0,26.0798,26.1083,26.0513,26.0798,39100.0
2004-09-15 13:00:00,27.49,27.54,27.44,27.52,37000.0,26.0798,26.1272,26.0324,26.1083,37000.0
2004-09-15 13:30:00,27.52,27.6,27.51,27.6,32500.0,26.1083,26.1842,26.0988,26.1842,32500.0
2004-09-15 14:00:00,27.6,27.61,27.56,27.57,29400.0,26.1842,26.1936,26.1462,26.1557,29400.0
2004-09-15 14:30:00,27.57,27.63,27.54,27.61,73300.0,26.1557,26.2126,26.1272,26.1936,73300.0
2004-09-15 15:00:00,27.61,27.62,27.55,27.57,49700.0,26.1936,26.2031,26.1367,26.1557,49700.0
2004-09-15 15:30:00,27.57,27.6,27.45,27.46,90500.0,26.1557,26.1842,26.0419,26.0513,90500.0
2004-09-16 09:30:00,27.52,27.78,27.51,27.76,53000.0,26.1083,26.3549,26.0988,26.3359,53000.0
2004-09-16 10:00:00,27.76,27.92,27.75,27.9,87100.0,26.3359,26.4877,26.3265,26.4688,87100.0
2004-09-16 10:30:00,27.9,27.91,27.83,27.84,25600.0,26.4688,26.4783,26.4024,26.4118,25600.0
2004-09-16 11:00:00,27.85,27.95,27.84,27.87,37500.0,26.4213,26.5162,26.4118,26.4403,37500.0
2004-09-16 11:30:00,27.87,27.88,27.81,27.83,27000.0,26.4403,26.4498,26.3834,26.4024,27000.0
2004-09-16 12:00:00,27.84,27.87,27.78,27.86,30900.0,26.4118,26.4403,26.3549,26.4308,30900.0
2004-09-16 12:30:00,27.86,27.93,27.86,27.89,52600.0,26.4308,26.4972,26.4308,26.4593,52600.0
2004-09-16 13:00:00,27.89,27.96,27.89,27.96,43700.0,26.4593,26.5257,26.4593,26.5257,43700.0
2004-09-16 13:30:00,27.95,28.03,27.9,28.0,100800.0,26.5162,26.5921,26.4688,26.5636,100800.0
2004-09-16 14:00:00,28.01,28.2,28.0,28.14,126100.0,26.5731,26.7534,26.5636,26.6965,126100.0
2004-09-16 14:30:00,28.15,28.2,28.04,28.04,79000.0,26.7059,26.7534,26.6016,26.6016,79000.0
2004-09-16 15:00:00,28.03,28.1,27.99,28.08,84000.0,26.5921,26.6585,26.5542,26.6395,84000.0
2004-09-16 15:30:00,28.08,28.3,28.08,28.22,215500.0,26.6395,26.8482,26.6395,26.7724,215500.0
2004-09-17 09:30:00,28.3,28.47,28.26,28.26,105200.0,26.8482,27.0095,26.8103,26.8103,105200.0
2004-09-17 10:00:00,28.21,28.22,27.93,28.05,39000.0,26.7629,26.7724,26.4972,26.6111,39000.0
2004-09-17 10:30:00,28.05,28.4,28.05,28.37,62000.0,26.6111,26.9431,26.6111,26.9147,62000.0
2004-09-17 11:00:00,28.38,28.39,28.31,28.36,26000.0,26.9241,26.9336,26.8577,26.9052,26000.0
2004-09-17 11:30:00,28.36,28.39,28.31,28.31,27600.0,26.9052,26.9336,26.8577,26.8577,27600.0
2004-09-17 12:00:00,28.31,28.31,28.2,28.22,24200.0,26.8577,26.8577,26.7534,26.7724,24200.0
2004-09-17 12:30:00,28.21,28.25,28.21,28.22,15900.0,26.7629,26.8008,26.7629,26.7724,15900.0
2004-09-17 13:00:00,28.22,28.23,28.16,28.16,17800.0,26.7724,26.7818,26.7154,26.7154,17800.0
2004-09-17 13:30:00,28.16,28.17,28.09,28.09,9700.0,26.7154,26.7249,26.649,26.649,9700.0
2004-09-17 14:00:00,28.09,28.1,28.07,28.07,18500.0,26.649,26.6585,26.63,26.63,18500.0
2004-09-17 14:30:00,28.07,28.18,28.04,28.16,35600.0,26.63,26.7344,26.6016,26.7154,35600.0
2004-09-17 15:00:00,28.16,28.16,28.07,28.08,19900.0,26.7154,26.7154,26.63,26.6395,19900.0
2004-09-17 15:30:00,28.07,28.13,28.05,28.12,62500.0,26.63,26.687,26.6111,26.6775,62500.0
2004-09-20 09:30:00,27.98,27.98,27.55,27.58,76100.0,26.5447,26.5447,26.1367,26.1652,76100.0
2004-09-20 10:00:00,27.58,27.76,27.55,27.63,93700.0,26.1652,26.3359,26.1367,26.2126,93700.0
2004-09-20 10:30:00,27.63,27.71,27.57,27.64,81100.0,26.2126,26.2885,26.1557,26.2221,81100.0
2004-09-20 11:00:00,27.64,27.71,27.59,27.68,49200.0,26.2221,26.2885,26.1747,26.2601,49200.0
2004-09-20 11:30:00,27.66,27.69,27.63,27.69,34800.0,26.2411,26.2695,26.2126,26.2695,34800.0
2004-09-20 12:00:00,27.69,27.72,27.67,27.7,28400.0,26.2695,26.298,26.2506,26.279,28400.0
2004-09-20 12:30:00,27.7,27.77,27.61,27.63,21700.0,26.279,26.3454,26.1936,26.2126,21700.0
2004-09-20 13:00:00,27.63,27.63,27.55,27.59,21600.0,26.2126,26.2126,26.1367,26.1747,21600.0
2004-09-20 13:30:00,27.56,27.66,27.55,27.6,24900.0,26.1462,26.2411,26.1367,26.1842,24900.0
2004-09-20 14:00:00,27.6,27.64,27.45,27.53,24600.0,26.1842,26.2221,26.0419,26.1177,24600.0
2004-09-20 14:30:00,27.54,27.7,27.53,27.65,39800.0,26.1272,26.279,26.1177,26.2316,39800.0
2004-09-20 15:00:00,27.65,27.7,27.62,27.69,41600.0,26.2316,26.279,26.2031,26.2695,41600.0
2004-09-20 15:30:00,27.69,27.71,27.68,27.69,55900.0,26.2695,26.2885,26.2601,26.2695,55900.0
2004-09-21 09:30:00,27.68,27.68,27.45,27.59,59500.0,26.2601,26.2601,26.0419,26.1747,59500.0
2004-09-21 10:00:00,27.6,27.74,27.59,27.66,32800.0,26.1842,26.317,26.1747,26.2411,32800.0
2004-09-21 10:30:00,27.67,27.68,27.61,27.66,19700.0,26.2506,26.2601,26.1936,26.2411,19700.0
2004-09-21 11:00:00,27.66,27.7,27.65,27.66,21500.0,26.2411,26.279,26.2316,26.2411,21500.0
2004-09-21 11:30:00,27.67,27.7,27.63,27.64,11800.0,26.2506,26.279,26.2126,26.2221,11800.0
2004-09-21 12:00:00,27.62,27.66,27.61,27.64,11600.0,26.2031,26.2411,26.1936,26.2221,11600.0
2004-09-21 12:30:00,27.64,27.66,27.63,27.64,12100.0,26.2221,26.2411,26.2126,26.2221,12100.0
2004-09-21 13:00:00,27.64,27.68,27.63,27.63,8000.0,26.2221,26.2601,26.2126,26.2126,8000.0
2004-09-21 13:30:00,27.64,27.75,27.63,27.74,18300.0,26.2221,26.3265,26.2126,26.317,18300.0
2004-09-21 14:00:00,27.73,27.73,27.64,27.68,20700.0,26.3075,26.3075,26.2221,26.2601,20700.0
2004-09-21 14:30:00,27.69,27.88,27.65,27.88,30900.0,26.2695,26.4498,26.2316,26.4498,30900.0
2004-09-21 15:00:00,27.89,27.91,27.81,27.83,38400.0,26.4593,26.4783,26.3834,26.4024,38400.0
2004-09-21 15:30:00,27.83,27.86,27.79,27.85,39400.0,26.4024,26.4308,26.3644,26.4213,39400.0
2004-09-22 09:30:00,27.74,27.74,27.46,27.46,65400.0,26.317,26.317,26.0513,26.0513,65400.0
2004-09-22 10:00:00,27.46,27.49,27.31,27.37,44000.0,26.0513,26.0798,25.909,25.966,44000.0
2004-09-22 10:30:00,27.37,27.41,27.29,27.31,26800.0,25.966,26.0039,25.8901,25.909,26800.0
2004-09-22 11:00:00,27.31,27.35,27.2,27.31,18400.0,25.909,25.947,25.8047,25.909,18400.0
2004-09-22 11:30:00,27.32,27.32,27.18,27.19,15900.0,25.9185,25.9185,25.7857,25.7952,15900.0
2004-09-22 12:00:00,27.19,27.35,27.18,27.32,11300.0,25.7952,25.947,25.7857,25.9185,11300.0
2004-09-22 12:30:00,27.32,27.36,27.26,27.27,12900.0,25.9185,25.9565,25.8616,25.8711,12900.0
2004-09-22 13:00:00,27.27,27.36,27.27,27.35,15800.0,25.8711,25.9565,25.8711,25.947,15800.0
2004-09-22 13:30:00,27.35,27.35,27.27,27.27,15600.0,25.947,25.947,25.8711,25.8711,15600.0
2004-09-22 14:00:00,27.24,27.28,27.15,27.27,27000.0,25.8426,25.8806,25.7572,25.8711,27000.0
2004-09-22 14:30:00,27.28,27.32,27.24,27.26,20800.0,25.8806,25.9185,25.8426,25.8616,20800.0
2004-09-22 15:00:00,27.26,27.3,27.22,27.24,21200.0,25.8616,25.8995,25.8237,25.8426,21200.0
2004-09-22 15:30:00,27.24,27.28,27.17,27.23,60200.0,25.8426,25.8806,25.7762,25.8331,60200.0
2004-09-23 09:30:00,27.3,27.3,27.08,27.12,29900.0,25.8995,25.8995,25.6908,25.7288,29900.0
2004-09-23 10:00:00,27.09,27.35,27.04,27.33,43600.0,25.7003,25.947,25.6529,25.928,43600.0
2004-09-23 10:30:00,27.33,27.33,27.21,27.27,17100.0,25.928,25.928,25.8142,25.8711,17100.0
2004-09-23 11:00:00,27.28,27.28,27.18,27.2,23700.0,25.8806,25.8806,25.7857,25.8047,23700.0
2004-09-23 11:30:00,27.2,27.2,27.05,27.08,21100.0,25.8047,25.8047,25.6624,25.6908,21100.0
2004-09-23 12:00:00,27.05,27.25,27.0,27.02,33700.0,25.6624,25.8521,25.6149,25.6339,33700.0
2004-09-23 12:30:00,27.01,27.1,27.01,27.02,15400.0,25.6244,25.7098,25.6244,25.6339,15400.0
2004-09-23 13:00:00,27.04,27.1,27.03,27.08,13900.0,25.6529,25.7098,25.6434,25.6908,13900.0
2004-09-23 13:30:00,27.08,27.13,27.06,27.11,9000.0,25.6908,25.7383,25.6719,25.7193,9000.0
2004-09-23 14:00:00,27.11,27.24,27.09,27.17,20300.0,25.7193,25.8426,25.7003,25.7762,20300.0
2004-09-23 14:30:00,27.19,27.22,27.1,27.15,17700.0,25.7952,25.8237,25.7098,25.7572,17700.0
2004-09-23 15:00:00,27.13,27.13,27.08,27.13,16800.0,25.7383,25.7383,25.6908,25.7383,16800.0
2004-09-23 15:30:00,27.12,27.14,27.05,27.08,30200.0,25.7288,25.7478,25.6624,25.6908,30200.0
2004-09-24 09:30:00,27.02,27.2,26.92,27.1,39800.0,25.6339,25.8047,25.539,25.7098,39800.0
2004-09-24 10:00:00,27.09,27.2,27.06,27.15,37800.0,25.7003,25.8047,25.6719,25.7572,37800.0
2004-09-24 10:30:00,27.16,27.18,27.1,27.16,27100.0,25.7667,25.7857,25.7098,25.7667,27100.0
2004-09-24 11:00:00,27.17,27.2,27.12,27.14,43200.0,25.7762,25.8047,25.7288,25.7478,43200.0
2004-09-24 11:30:00,27.13,27.14,27.04,27.05,24900.0,25.7383,25.7478,25.6529,25.6624,24900.0
2004-09-24 12:00:00,27.05,27.07,27.0,27.07,9800.0,25.6624,25.6813,25.6149,25.6813,9800.0
2004-09-24 12:30:00,27.08,27.12,27.0,27.02,16900.0,25.6908,25.7288,25.6149,25.6339,16900.0
2004-09-24 13:00:00,27.02,27.15,26.91,26.93,67500.0,25.6339,25.7572,25.5296,25.5485,67500.0
2004-09-24 13:30:00,26.93,27.04,26.93,26.97,48400.0,25.5485,25.6529,25.5485,25.5865,48400.0
2004-09-24 14:00:00,26.97,26.98,26.93,26.94,31800.0,25.5865,25.596,25.5485,25.558,31800.0
2004-09-24 14:30:00,26.95,26.98,26.86,26.88,42500.0,25.5675,25.596,25.4821,25.5011,42500.0
2004-09-24 15:00:00,26.88,26.95,26.88,26.95,40200.0,25.5011,25.5675,25.5011,25.5675,40200.0
2004-09-24 15:30:00,26.95,26.96,26.85,26.86,56700.0,25.5675,25.577,25.4726,25.4821,56700.0
2004-09-27 09:30:00,26.91,27.0,26.6,26.67,49800.0,25.5296,25.6149,25.2355,25.3019,49800.0
2004-09-27 10:00:00,26.68,26.75,26.66,26.7,28000.0,25.3114,25.3778,25.2924,25.3303,28000.0
2004-09-27 10:30:00,26.69,26.74,26.6,26.63,22100.0,25.3208,25.3683,25.2355,25.2639,22100.0
2004-09-27 11:00:00,26.61,26.67,26.58,26.61,29700.0,25.2449,25.3019,25.2165,25.2449,29700.0
2004-09-27 11:30:00,26.6,26.6,26.51,26.55,15800.0,25.2355,25.2355,25.1501,25.188,15800.0
2004-09-27 12:00:00,26.54,26.64,26.53,26.6,15500.0,25.1785,25.2734,25.169,25.2355,15500.0
2004-09-27 12:30:00,26.6,26.67,26.56,26.67,39500.0,25.2355,25.3019,25.1975,25.3019,39500.0
2004-09-27 13:00:00,26.66,26.72,26.63,26.72,28600.0,25.2924,25.3493,25.2639,25.3493,28600.0
2004-09-27 13:30:00,26.7,26.71,26.67,26.7,13300.0,25.3303,25.3398,25.3019,25.3303,13300.0
2004-09-27 14:00:00,26.71,26.71,26.54,26.58,20300.0,25.3398,25.3398,25.1785,25.2165,20300.0
2004-09-27 14:30:00,26.59,26.66,26.56,26.66,15300.0,25.226,25.2924,25.1975,25.2924,15300.0
2004-09-27 15:00:00,26.68,26.75,26.68,26.69,22000.0,25.3114,25.3778,25.3114,25.3208,22000.0
2004-09-27 15:30:00,26.69,26.69,26.55,26.58,42700.0,25.3208,25.3208,25.188,25.2165,42700.0
2004-09-28 09:30:00,26.6,26.75,26.3,26.3,33300.0,25.2355,25.3778,24.9508,24.9508,33300.0
2004-09-28 10:00:00,26.34,26.57,26.32,26.54,43500.0,24.9888,25.207,24.9698,25.1785,43500.0
2004-09-28 10:30:00,26.54,26.54,26.41,26.54,19400.0,25.1785,25.1785,25.0552,25.1785,19400.0
2004-09-28 11:00:00,26.52,26.59,26.52,26.54,18500.0,25.1596,25.226,25.1596,25.1785,18500.0
2004-09-28 11:30:00,26.54,26.68,26.53,26.65,12000.0,25.1785,25.3114,25.169,25.2829,12000.0
2004-09-28 12:00:00,26.65,26.7,26.63,26.64,8800.0,25.2829,25.3303,25.2639,25.2734,8800.0
2004-09-28 12:30:00,26.64,26.69,26.63,26.66,7400.0,25.2734,25.3208,25.2639,25.2924,7400.0
2004-09-28 13:00:00,26.66,26.67,26.57,26.65,15700.0,25.2924,25.3019,25.207,25.2829,15700.0
2004-09-28 13:30:00,26.65,26.7,26.65,26.66,20900.0,25.2829,25.3303,25.2829,25.2924,20900.0
2004-09-28 14:00:00,26.65,26.74,26.65,26.74,45500.0,25.2829,25.3683,25.2829,25.3683,45500.0
2004-09-28 14:30:00,26.74,26.93,26.74,26.91,59900.0,25.3683,25.5485,25.3683,25.5296,59900.0
2004-09-28 15:00:00,26.92,27.03,26.9,27.02,55700.0,25.539,25.6434,25.5201,25.6339,55700.0
2004-09-28 15:30:00,27.03,27.03,26.98,27.02,61200.0,25.6434,25.6434,25.596,25.6339,61200.0
2004-09-29 09:30:00,27.0,27.0,26.85,26.96,20500.0,25.6149,25.6149,25.4726,25.577,20500.0
2004-09-29 10:00:00,26.96,26.96,26.8,26.81,46100.0,25.577,25.577,25.4252,25.4347,46100.0
2004-09-29 10:30:00,26.83,27.18,26.82,27.14,39700.0,25.4537,25.7857,25.4442,25.7478,39700.0
2004-09-29 11:00:00,27.15,27.15,27.12,27.12,14800.0,25.7572,25.7572,25.7288,25.7288,14800.0
2004-09-29 11:30:00,27.12,27.13,27.08,27.12,34000.0,25.7288,25.7383,25.6908,25.7288,34000.0
2004-09-29 12:00:00,27.11,27.12,27.0,27.01,11900.0,25.7193,25.7288,25.6149,25.6244,11900.0
2004-09-29 12:30:00,27.02,27.14,27.02,27.07,17400.0,25.6339,25.7478,25.6339,25.6813,17400.0
2004-09-29 13:00:00,27.08,27.12,27.04,27.04,8600.0,25.6908,25.7288,25.6529,25.6529,8600.0
2004-09-29 13:30:00,27.04,27.07,26.99,27.01,13900.0,25.6529,25.6813,25.6054,25.6244,13900.0
2004-09-29 14:00:00,27.01,27.04,26.93,26.96,17400.0,25.6244,25.6529,25.5485,25.577,17400.0
2004-09-29 14:30:00,26.97,27.07,26.97,27.02,26800.0,25.5865,25.6813,25.5865,25.6339,26800.0
2004-09-29 15:00:00,27.01,27.07,27.01,27.03,45800.0,25.6244,25.6813,25.6244,25.6434,45800.0
2004-09-29 15:30:00,27.06,27.06,26.99,26.99,160400.0,25.6719,25.6719,25.6054,25.6054,160400.0
2004-09-30 09:30:00,27.0,27.2,26.88,27.18,44100.0,25.6149,25.8047,25.5011,25.7857,44100.0
2004-09-30 10:00:00,27.19,27.19,27.05,27.17,42900.0,25.7952,25.7952,25.6624,25.7762,42900.0
2004-09-30 10:30:00,27.18,27.19,27.09,27.1,26400.0,25.7857,25.7952,25.7003,25.7098,26400.0
2004-09-30 11:00:00,27.1,27.11,27.02,27.06,21800.0,25.7098,25.7193,25.6339,25.6719,21800.0
2004-09-30 11:30:00,27.06,27.06,26.97,26.99,26500.0,25.6719,25.6719,25.5865,25.6054,26500.0
2004-09-30 12:00:00,26.97,27.06,26.96,27.02,15900.0,25.5865,25.6719,25.577,25.6339,15900.0
2004-09-30 12:30:00,27.03,27.04,27.01,27.02,17200.0,25.6434,25.6529,25.6244,25.6339,17200.0
2004-09-30 13:00:00,27.02,27.1,27.0,27.07,37100.0,25.6339,25.7098,25.6149,25.6813,37100.0
2004-09-30 13:30:00,27.08,27.17,27.07,27.16,29900.0,25.6908,25.7762,25.6813,25.7667,29900.0
2004-09-30 14:00:00,27.16,27.25,27.14,27.24,68100.0,25.7667,25.8521,25.7478,25.8426,68100.0
2004-09-30 14:30:00,27.24,27.25,27.19,27.25,63000.0,25.8426,25.8521,25.7952,25.8521,63000.0
2004-09-30 15:00:00,27.25,27.25,27.05,27.08,88500.0,25.8521,25.8521,25.6624,25.6908,88500.0
2004-09-30 15:30:00,27.08,27.19,27.04,27.05,93800.0,25.6908,25.7952,25.6529,25.6624,93800.0
2004-10-01 09:30:00,27.09,27.25,27.0,27.2,140600.0,25.7003,25.8521,25.6149,25.8047,140600.0
2004-10-01 10:00:00,27.21,27.26,27.11,27.13,99900.0,25.8142,25.8616,25.7193,25.7383,99900.0
2004-10-01 10:30:00,27.13,27.17,27.1,27.16,56700.0,25.7383,25.7762,25.7098,25.7667,56700.0
2004-10-01 11:00:00,27.17,27.27,27.17,27.24,40400.0,25.7762,25.8711,25.7762,25.8426,40400.0
2004-10-01 11:30:00,27.24,27.37,27.24,27.35,31400.0,25.8426,25.966,25.8426,25.947,31400.0
2004-10-01 12:00:00,27.36,27.46,27.31,27.46,44500.0,25.9565,26.0513,25.909,26.0513,44500.0
2004-10-01 12:30:00,27.47,27.6,27.45,27.55,38000.0,26.0608,26.1842,26.0419,26.1367,38000.0
2004-10-01 13:00:00,27.55,27.6,27.48,27.6,51700.0,26.1367,26.1842,26.0703,26.1842,51700.0
2004-10-01 13:30:00,27.61,27.72,27.6,27.72,38500.0,26.1936,26.298,26.1842,26.298,38500.0
2004-10-01 14:00:00,27.72,27.8,27.68,27.78,35900.0,26.298,26.3739,26.2601,26.3549,35900.0
2004-10-01 14:30:00,27.8,28.01,27.8,28.0,134000.0,26.3739,26.5731,26.3739,26.5636,134000.0
2004-10-01 15:00:00,28.0,28.05,27.91,27.92,51900.0,26.5636,26.6111,26.4783,26.4877,51900.0
2004-10-01 15:30:00,27.91,28.13,27.9,28.1,94100.0,26.4783,26.687,26.4688,26.6585,94100.0
2004-10-04 09:30:00,28.17,28.42,28.17,28.4,45300.0,26.7249,26.9621,26.7249,26.9431,45300.0
2004-10-04 10:00:00,28.43,28.48,28.34,28.34,43300.0,26.9716,27.019,26.8862,26.8862,43300.0
2004-10-04 10:30:00,28.33,28.39,28.21,28.33,35100.0,26.8767,26.9336,26.7629,26.8767,35100.0
2004-10-04 11:00:00,28.3,28.39,28.26,28.32,28700.0,26.8482,26.9336,26.8103,26.8672,28700.0
2004-10-04 11:30:00,28.32,28.36,28.27,28.35,26700.0,26.8672,26.9052,26.8198,26.8957,26700.0
2004-10-04 12:00:00,28.35,28.36,28.27,28.28,12100.0,26.8957,26.9052,26.8198,26.8293,12100.0
2004-10-04 12:30:00,28.27,28.33,28.23,28.3,23500.0,26.8198,26.8767,26.7818,26.8482,23500.0
2004-10-04 13:00:00,28.3,28.33,28.29,28.32,22600.0,26.8482,26.8767,26.8388,26.8672,22600.0
2004-10-04 13:30:00,28.32,28.33,28.29,28.32,25200.0,26.8672,26.8767,26.8388,26.8672,25200.0
2004-10-04 14:00:00,28.32,28.4,28.28,28.37,20800.0,26.8672,26.9431,26.8293,26.9147,20800.0
2004-10-04 14:30:00,28.38,28.38,28.23,28.24,40000.0,26.9241,26.9241,26.7818,26.7913,40000.0
2004-10-04 15:00:00,28.24,28.3,28.2,28.28,30800.0,26.7913,26.8482,26.7534,26.8293,30800.0
2004-10-04 15:30:00,28.28,28.29,28.19,28.26,61500.0,26.8293,26.8388,26.7439,26.8103,61500.0
2004-10-05 09:30:00,28.18,28.18,28.0,28.12,39300.0,26.7344,26.7344,26.5636,26.6775,39300.0
2004-10-05 10:00:00,28.11,28.15,28.0,28.15,28400.0,26.668,26.7059,26.5636,26.7059,28400.0
2004-10-05 10:30:00,28.15,28.16,28.06,28.08,11100.0,26.7059,26.7154,26.6206,26.6395,11100.0
2004-10-05 11:00:00,28.09,28.1,28.03,28.04,14800.0,26.649,26.6585,26.5921,26.6016,14800.0
2004-10-05 11:30:00,28.03,28.11,28.03,28.09,14200.0,26.5921,26.668,26.5921,26.649,14200.0
2004-10-05 12:00:00,28.1,28.11,28.05,28.06,14300.0,26.6585,26.668,26.6111,26.6206,14300.0
2004-10-05 12:30:00,28.07,28.19,28.07,28.1,11600.0,26.63,26.7439,26.63,26.6585,11600.0
2004-10-05 13:00:00,28.1,28.13,28.09,28.12,10500.0,26.6585,26.687,26.649,26.6775,10500.0
2004-10-05 13:30:00,28.12,28.14,28.02,28.05,12400.0,26.6775,26.6965,26.5826,26.6111,12400.0
2004-10-05 14:00:00,28.03,28.1,27.93,28.03,30900.0,26.5921,26.6585,26.4972,26.5921,30900.0
2004-10-05 14:30:00,28.06,28.07,28.0,28.03,27900.0,26.6206,26.63,26.5636,26.5921,27900.0
2004-10-05 15:00:00,28.02,28.13,28.0,28.13,19000.0,26.5826,26.687,26.5636,26.687,19000.0
2004-10-05 15:30:00,28.13,28.15,27.95,28.02,82200.0,26.687,26.7059,26.5162,26.5826,82200.0
2004-10-06 09:30:00,28.11,28.13,27.93,27.98,27200.0,26.668,26.687,26.4972,26.5447,27200.0
2004-10-06 10:00:00,27.92,28.03,27.9,28.03,16900.0,26.4877,26.5921,26.4688,26.5921,16900.0
2004-10-06 10:30:00,28.04,28.06,27.82,27.88,21500.0,26.6016,26.6206,26.3929,26.4498,21500.0
2004-10-06 11:00:00,27.85,27.94,27.84,27.9,9300.0,26.4213,26.5067,26.4118,26.4688,9300.0
2004-10-06 11:30:00,27.9,27.95,27.85,27.95,9000.0,26.4688,26.5162,26.4213,26.5162,9000.0
2004-10-06 12:00:00,27.98,28.05,27.91,28.05,24200.0,26.5447,26.6111,26.4783,26.6111,24200.0
2004-10-06 12:30:00,28.05,28.09,28.01,28.05,8000.0,26.6111,26.649,26.5731,26.6111,8000.0
2004-10-06 13:00:00,28.0,28.02,27.96,27.96,4200.0,26.5636,26.5826,26.5257,26.5257,4200.0
2004-10-06 13:30:00,27.96,27.98,27.9,27.91,10400.0,26.5257,26.5447,26.4688,26.4783,10400.0
2004-10-06 14:00:00,27.91,28.04,27.91,28.03,10600.0,26.4783,26.6016,26.4783,26.5921,10600.0
2004-10-06 14:30:00,28.0,28.03,27.92,27.94,10100.0,26.5636,26.5921,26.4877,26.5067,10100.0
2004-10-06 15:00:00,27.96,28.09,27.96,28.08,23200.0,26.5257,26.649,26.5257,26.6395,23200.0
2004-10-06 15:30:00,28.07,28.16,28.06,28.14,25400.0,26.63,26.7154,26.6206,26.6965,25400.0
2004-10-07 09:30:00,28.2,28.34,27.84,27.98,26800.0,26.7534,26.8862,26.4118,26.5447,26800.0
2004-10-07 10:00:00,27.97,28.2,27.85,28.15,43800.0,26.5352,26.7534,26.4213,26.7059,43800.0
2004-10-07 10:30:00,28.16,28.25,28.15,28.2,23600.0,26.7154,26.8008,26.7059,26.7534,23600.0
2004-10-07 11:00:00,28.2,28.2,28.1,28.1,23800.0,26.7534,26.7534,26.6585,26.6585,23800.0
2004-10-07 11:30:00,28.1,28.15,28.05,28.13,22900.0,26.6585,26.7059,26.6111,26.687,22900.0
2004-10-07 12:00:00,28.13,28.16,28.1,28.1,20100.0,26.687,26.7154,26.6585,26.6585,20100.0
2004-10-07 12:30:00,28.1,28.1,27.99,28.0,67200.0,26.6585,26.6585,26.5542,26.5636,67200.0
2004-10-07 13:00:00,27.99,28.06,27.94,28.01,225000.0,26.5542,26.6206,26.5067,26.5731,225000.0
2004-10-07 13:30:00,28.01,28.06,28.01,28.06,15100.0,26.5731,26.6206,26.5731,26.6206,15100.0
2004-10-07 14:00:00,28.06,28.18,28.05,28.18,46300.0,26.6206,26.7344,26.6111,26.7344,46300.0
2004-10-07 14:30:00,28.17,28.2,28.17,28.2,38400.0,26.7249,26.7534,26.7249,26.7534,38400.0
2004-10-07 15:00:00,28.2,28.2,28.12,28.13,28200.0,26.7534,26.7534,26.6775,26.687,28200.0
2004-10-07 15:30:00,28.12,28.17,28.12,28.16,76800.0,26.6775,26.7249,26.6775,26.7154,76800.0
2004-10-08 09:30:00,28.0,28.15,27.94,28.1,43600.0,26.5636,26.7059,26.5067,26.6585,43600.0
2004-10-08 10:00:00,28.09,28.09,28.05,28.05,38900.0,26.649,26.649,26.6111,26.6111,38900.0
2004-10-08 10:30:00,28.06,28.07,27.87,27.91,98600.0,26.6206,26.63,26.4403,26.4783,98600.0
2004-10-08 11:00:00,27.92,27.96,27.89,27.91,14400.0,26.4877,26.5257,26.4593,26.4783,14400.0
2004-10-08 11:30:00,27.91,28.01,27.9,28.01,25600.0,26.4783,26.5731,26.4688,26.5731,25600.0
2004-10-08 12:00:00,28.01,28.05,27.98,27.98,24500.0,26.5731,26.6111,26.5447,26.5447,24500.0
2004-10-08 12:30:00,27.98,28.02,27.97,28.02,21400.0,26.5447,26.5826,26.5352,26.5826,21400.0
2004-10-08 13:00:00,28.02,28.02,27.95,28.0,12500.0,26.5826,26.5826,26.5162,26.5636,12500.0
2004-10-08 13:30:00,28.0,28.01,27.86,27.86,30700.0,26.5636,26.5731,26.4308,26.4308,30700.0
2004-10-08 14:00:00,27.87,27.88,27.7,27.7,24200.0,26.4403,26.4498,26.279,26.279,24200.0
2004-10-08 14:30:00,27.68,27.73,27.54,27.55,23200.0,26.2601,26.3075,26.1272,26.1367,23200.0
2004-10-08 15:00:00,27.55,27.55,27.49,27.49,39900.0,26.1367,26.1367,26.0798,26.0798,39900.0
2004-10-08 15:30:00,27.48,27.5,27.44,27.49,50400.0,26.0703,26.0893,26.0324,26.0798,50400.0
2004-10-11 09:30:00,27.45,27.63,27.45,27.46,27100.0,26.0419,26.2126,26.0419,26.0513,27100.0
2004-10-11 10:00:00,27.47,27.5,27.39,27.41,21000.0,26.0608,26.0893,25.9849,26.0039,21000.0
2004-10-11 10:30:00,27.41,27.42,27.25,27.26,34200.0,26.0039,26.0134,25.8521,25.8616,34200.0
2004-10-11 11:00:00,27.26,27.4,27.26,27.34,28400.0,25.8616,25.9944,25.8616,25.9375,28400.0
2004-10-11 11:30:00,27.35,27.46,27.33,27.38,44100.0,25.947,26.0513,25.928,25.9754,44100.0
2004-10-11 12:00:00,27.39,27.44,27.39,27.39,27200.0,25.9849,26.0324,25.9849,25.9849,27200.0
2004-10-11 12:30:00,27.4,27.44,27.38,27.38,16000.0,25.9944,26.0324,25.9754,25.9754,16000.0
2004-10-11 13:00:00,27.38,27.45,27.38,27.4,17700.0,25.9754,26.0419,25.9754,25.9944,17700.0
2004-10-11 13:30:00,27.4,27.47,27.4,27.45,17500.0,25.9944,26.0608,25.9944,26.0419,17500.0
2004-10-11 14:00:00,27.45,27.45,27.42,27.42,4400.0,26.0419,26.0419,26.0134,26.0134,4400.0
2004-10-11 14:30:00,27.42,27.46,27.39,27.39,21600.0,26.0134,26.0513,25.9849,25.9849,21600.0
2004-10-11 15:00:00,27.4,27.43,27.37,27.38,44800.0,25.9944,26.0229,25.966,25.9754,44800.0
2004-10-11 15:30:00,27.39,27.44,27.37,27.41,43900.0,25.9849,26.0324,25.966,26.0039,43900.0
2004-10-12 09:30:00,27.26,27.3,27.13,27.14,52200.0,25.8616,25.8995,25.7383,25.7478,52200.0
2004-10-12 10:00:00,27.14,27.16,27.03,27.12,43600.0,25.7478,25.7667,25.6434,25.7288,43600.0
2004-10-12 10:30:00,27.13,27.19,27.07,27.18,26500.0,25.7383,25.7952,25.6813,25.7857,26500.0
2004-10-12 11:00:00,27.17,27.23,27.15,27.2,15600.0,25.7762,25.8331,25.7572,25.8047,15600.0
2004-10-12 11:30:00,27.2,27.21,27.17,27.18,131800.0,25.8047,25.8142,25.7762,25.7857,131800.0
2004-10-12 12:00:00,27.17,27.17,27.03,27.06,27700.0,25.7762,25.7762,25.6434,25.6719,27700.0
2004-10-12 12:30:00,27.06,27.07,26.95,27.05,25400.0,25.6719,25.6813,25.5675,25.6624,25400.0
2004-10-12 13:00:00,27.05,27.17,27.03,27.16,38800.0,25.6624,25.7762,25.6434,25.7667,38800.0
2004-10-12 13:30:00,27.13,27.22,27.13,27.22,16900.0,25.7383,25.8237,25.7383,25.8237,16900.0
2004-10-12 14:00:00,27.2,27.3,27.18,27.3,23000.0,25.8047,25.8995,25.7857,25.8995,23000.0
2004-10-12 14:30:00,27.3,27.4,27.28,27.36,27700.0,25.8995,25.9944,25.8806,25.9565,27700.0
2004-10-12 15:00:00,27.36,27.4,27.32,27.39,96500.0,25.9565,25.9944,25.9185,25.9849,96500.0
2004-10-12 15:30:00,27.39,27.43,27.37,27.4,40300.0,25.9849,26.0229,25.966,25.9944,40300.0
2004-10-13 09:30:00,27.6,27.66,27.49,27.6,22100.0,26.1842,26.2411,26.0798,26.1842,22100.0
2004-10-13 10:00:00,27.61,27.61,27.4,27.41,22400.0,26.1936,26.1936,25.9944,26.0039,22400.0
2004-10-13 10:30:00,27.38,27.4,27.28,27.37,19800.0,25.9754,25.9944,25.8806,25.966,19800.0
2004-10-13 11:00:00,27.36,27.36,27.29,27.34,29100.0,25.9565,25.9565,25.8901,25.9375,29100.0
2004-10-13 11:30:00,27.34,27.37,27.28,27.36,31700.0,25.9375,25.966,25.8806,25.9565,31700.0
2004-10-13 12:00:00,27.37,27.41,27.33,27.39,11200.0,25.966,26.0039,25.928,25.9849,11200.0
2004-10-13 12:30:00,27.4,27.46,27.39,27.44,10500.0,25.9944,26.0513,25.9849,26.0324,10500.0
2004-10-13 13:00:00,27.45,27.47,27.32,27.33,13600.0,26.0419,26.0608,25.9185,25.928,13600.0
2004-10-13 13:30:00,27.33,27.33,27.25,27.26,31900.0,25.928,25.928,25.8521,25.8616,31900.0
2004-10-13 14:00:00,27.26,27.28,27.21,27.22,19400.0,25.8616,25.8806,25.8142,25.8237,19400.0
2004-10-13 14:30:00,27.22,27.27,27.2,27.25,18400.0,25.8237,25.8711,25.8047,25.8521,18400.0
2004-10-13 15:00:00,27.26,27.32,27.22,27.22,27100.0,25.8616,25.9185,25.8237,25.8237,27100.0
2004-10-13 15:30:00,27.23,27.32,27.21,27.28,21200.0,25.8331,25.9185,25.8142,25.8806,21200.0
2004-10-14 09:30:00,27.36,27.4,27.21,27.28,20100.0,25.9565,25.9944,25.8142,25.8806,20100.0
2004-10-14 10:00:00,27.28,27.31,27.22,27.24,19700.0,25.8806,25.909,25.8237,25.8426,19700.0
2004-10-14 10:30:00,27.29,27.34,27.15,27.23,21300.0,25.8901,25.9375,25.7572,25.8331,21300.0
2004-10-14 11:00:00,27.22,27.28,27.12,27.28,21100.0,25.8237,25.8806,25.7288,25.8806,21100.0
2004-10-14 11:30:00,27.28,27.32,27.12,27.12,19000.0,25.8806,25.9185,25.7288,25.7288,19000.0
2004-10-14 12:00:00,27.12,27.17,27.04,27.17,28200.0,25.7288,25.7762,25.6529,25.7762,28200.0
2004-10-14 12:30:00,27.17,27.19,27.12,27.15,23400.0,25.7762,25.7952,25.7288,25.7572,23400.0
2004-10-14 13:00:00,27.15,27.16,27.08,27.14,21600.0,25.7572,25.7667,25.6908,25.7478,21600.0
2004-10-14 13:30:00,27.13,27.15,27.1,27.15,35900.0,25.7383,25.7572,25.7098,25.7572,35900.0
2004-10-14 14:00:00,27.15,27.16,27.1,27.14,23000.0,25.7572,25.7667,25.7098,25.7478,23000.0
2004-10-14 14:30:00,27.14,27.16,27.09,27.13,18500.0,25.7478,25.7667,25.7003,25.7383,18500.0
2004-10-14 15:00:00,27.14,27.15,27.07,27.11,24800.0,25.7478,25.7572,25.6813,25.7193,24800.0
2004-10-14 15:30:00,27.11,27.21,27.04,27.07,50900.0,25.7193,25.8142,25.6529,25.6813,50900.0
2004-10-15 09:30:00,27.15,27.3,27.0,27.25,57300.0,25.7572,25.8995,25.6149,25.8521,57300.0
2004-10-15 10:00:00,27.25,27.37,27.24,27.37,31200.0,25.8521,25.966,25.8426,25.966,31200.0
2004-10-15 10:30:00,27.36,27.37,27.3,27.34,12800.0,25.9565,25.966,25.8995,25.9375,12800.0
2004-10-15 11:00:00,27.3,27.37,27.28,27.34,27200.0,25.8995,25.966,25.8806,25.9375,27200.0
2004-10-15 11:30:00,27.34,27.37,27.33,27.36,12000.0,25.9375,25.966,25.928,25.9565,12000.0
2004-10-15 12:00:00,27.37,27.5,27.3,27.5,55800.0,25.966,26.0893,25.8995,26.0893,55800.0
2004-10-15 12:30:00,27.47,27.51,27.46,27.47,17500.0,26.0608,26.0988,26.0513,26.0608,17500.0
2004-10-15 13:00:00,27.47,27.48,27.43,27.45,26100.0,26.0608,26.0703,26.0229,26.0419,26100.0
2004-10-15 13:30:00,27.45,27.5,27.38,27.42,39100.0,26.0419,26.0893,25.9754,26.0134,39100.0
2004-10-15 14:00:00,27.43,27.44,27.3,27.31,18900.0,26.0229,26.0324,25.8995,25.909,18900.0
2004-10-15 14:30:00,27.3,27.32,27.22,27.24,27900.0,25.8995,25.9185,25.8237,25.8426,27900.0
2004-10-15 15:00:00,27.23,27.28,27.18,27.26,16900.0,25.8331,25.8806,25.7857,25.8616,16900.0
2004-10-15 15:30:00,27.28,27.29,27.2,27.24,44600.0,25.8806,25.8901,25.8047,25.8426,44600.0
2004-10-18 09:30:00,27.05,27.05,26.87,26.95,53200.0,25.6624,25.6624,25.4916,25.5675,53200.0
2004-10-18 10:00:00,26.93,27.1,26.93,27.02,46100.0,25.5485,25.7098,25.5485,25.6339,46100.0
2004-10-18 10:30:00,27.03,27.04,26.94,26.95,71000.0,25.6434,25.6529,25.558,25.5675,71000.0
2004-10-18 11:00:00,26.94,26.94,26.83,26.91,30400.0,25.558,25.558,25.4537,25.5296,30400.0
2004-10-18 11:30:00,26.89,26.98,26.89,26.95,20700.0,25.5106,25.596,25.5106,25.5675,20700.0
2004-10-18 12:00:00,26.95,27.12,26.95,27.12,140900.0,25.5675,25.7288,25.5675,25.7288,140900.0
2004-10-18 12:30:00,27.12,27.13,27.1,27.1,57800.0,25.7288,25.7383,25.7098,25.7098,57800.0
2004-10-18 13:00:00,27.1,27.12,27.09,27.12,31300.0,25.7098,25.7288,25.7003,25.7288,31300.0
2004-10-18 13:30:00,27.12,27.12,27.01,27.03,65500.0,25.7288,25.7288,25.6244,25.6434,65500.0
2004-10-18 14:00:00,27.03,27.06,27.02,27.06,25700.0,25.6434,25.6719,25.6339,25.6719,25700.0
2004-10-18 14:30:00,27.06,27.18,27.06,27.18,41300.0,25.6719,25.7857,25.6719,25.7857,41300.0
2004-10-18 15:00:00,27.19,27.21,27.15,27.17,41000.0,25.7952,25.8142,25.7572,25.7762,41000.0
2004-10-18 15:30:00,27.17,27.2,27.14,27.19,62900.0,25.7762,25.8047,25.7478,25.7952,62900.0
2004-10-19 09:30:00,27.4,27.61,27.34,27.47,38100.0,25.9944,26.1936,25.9375,26.0608,38100.0
2004-10-19 10:00:00,27.48,27.6,27.3,27.36,27200.0,26.0703,26.1842,25.8995,25.9565,27200.0
2004-10-19 10:30:00,27.36,27.4,27.29,27.35,35600.0,25.9565,25.9944,25.8901,25.947,35600.0
2004-10-19 11:00:00,27.34,27.36,27.23,27.23,20200.0,25.9375,25.9565,25.8331,25.8331,20200.0
2004-10-19 11:30:00,27.24,27.32,27.17,27.25,15700.0,25.8426,25.9185,25.7762,25.8521,15700.0
2004-10-19 12:00:00,27.26,27.27,27.15,27.18,29800.0,25.8616,25.8711,25.7572,25.7857,29800.0
2004-10-19 12:30:00,27.17,27.17,27.12,27.12,9400.0,25.7762,25.7762,25.7288,25.7288,9400.0
2004-10-19 13:00:00,27.12,27.13,27.07,27.08,18900.0,25.7288,25.7383,25.6813,25.6908,18900.0
2004-10-19 13:30:00,27.08,27.12,27.0,27.0,39400.0,25.6908,25.7288,25.6149,25.6149,39400.0
2004-10-19 14:00:00,26.98,27.02,26.94,27.02,19500.0,25.596,25.6339,25.558,25.6339,19500.0
2004-10-19 14:30:00,27.01,27.01,26.91,26.92,24000.0,25.6244,25.6244,25.5296,25.539,24000.0
2004-10-19 15:00:00,26.93,26.99,26.92,26.98,30100.0,25.5485,25.6054,25.539,25.596,30100.0
2004-10-19 15:30:00,26.97,26.99,26.84,26.86,66600.0,25.5865,25.6054,25.4631,25.4821,66600.0
2004-10-20 09:30:00,26.5,26.54,26.22,26.45,84600.0,25.1406,25.1785,24.8749,25.0932,84600.0
2004-10-20 10:00:00,26.43,26.48,26.36,26.47,91700.0,25.0742,25.1216,25.0078,25.1121,91700.0
2004-10-20 10:30:00,26.47,26.5,26.42,26.46,54700.0,25.1121,25.1406,25.0647,25.1026,54700.0
2004-10-20 11:00:00,26.44,26.56,26.44,26.55,92100.0,25.0837,25.1975,25.0837,25.188,92100.0
2004-10-20 11:30:00,26.56,26.58,26.5,26.55,61500.0,25.1975,25.2165,25.1406,25.188,61500.0
2004-10-20 12:00:00,26.55,26.6,26.5,26.59,75600.0,25.188,25.2355,25.1406,25.226,75600.0
2004-10-20 12:30:00,26.59,26.68,26.57,26.64,54500.0,25.226,25.3114,25.207,25.2734,54500.0
2004-10-20 13:00:00,26.64,26.65,26.61,26.62,29200.0,25.2734,25.2829,25.2449,25.2544,29200.0
2004-10-20 13:30:00,26.62,26.63,26.53,26.59,25700.0,25.2544,25.2639,25.169,25.226,25700.0
2004-10-20 14:00:00,26.59,26.62,26.52,26.54,62600.0,25.226,25.2544,25.1596,25.1785,62600.0
2004-10-20 14:30:00,26.55,26.61,26.53,26.59,80100.0,25.188,25.2449,25.169,25.226,80100.0
2004-10-20 15:00:00,26.59,26.68,26.57,26.67,78400.0,25.226,25.3114,25.207,25.3019,78400.0
2004-10-20 15:30:00,26.67,26.75,26.67,26.74,77900.0,25.3019,25.3778,25.3019,25.3683,77900.0
2004-10-21 09:30:00,26.95,27.16,26.76,26.79,51400.0,25.5675,25.7667,25.3872,25.4157,51400.0
2004-10-21 10:00:00,26.78,26.95,26.78,26.95,35000.0,25.4062,25.5675,25.4062,25.5675,35000.0
2004-10-21 10:30:00,26.95,27.07,26.86,27.06,59700.0,25.5675,25.6813,25.4821,25.6719,59700.0
2004-10-21 11:00:00,27.05,27.06,26.94,26.94,24400.0,25.6624,25.6719,25.558,25.558,24400.0
2004-10-21 11:30:00,26.94,26.97,26.85,26.85,21000.0,25.558,25.5865,25.4726,25.4726,21000.0
2004-10-21 12:00:00,26.84,26.88,26.79,26.81,24400.0,25.4631,25.5011,25.4157,25.4347,24400.0
2004-10-21 12:30:00,26.81,26.81,26.63,26.67,37600.0,25.4347,25.4347,25.2639,25.3019,37600.0
2004-10-21 13:00:00,26.67,26.72,26.66,26.71,21800.0,25.3019,25.3493,25.2924,25.3398,21800.0
2004-10-21 13:30:00,26.71,26.75,26.67,26.69,24100.0,25.3398,25.3778,25.3019,25.3208,24100.0
2004-10-21 14:00:00,26.69,26.79,26.69,26.79,52200.0,25.3208,25.4157,25.3208,25.4157,52200.0
2004-10-21 14:30:00,26.79,26.82,26.77,26.8,58200.0,25.4157,25.4442,25.3967,25.4252,58200.0
2004-10-21 15:00:00,26.79,26.85,26.7,26.74,91800.0,25.4157,25.4726,25.3303,25.3683,91800.0
2004-10-21 15:30:00,26.74,26.75,26.68,26.7,124700.0,25.3683,25.3778,25.3114,25.3303,124700.0
2004-10-22 09:30:00,26.7,26.7,26.4,26.57,41100.0,25.3303,25.3303,25.0457,25.207,41100.0
2004-10-22 10:00:00,26.56,26.57,26.44,26.5,42400.0,25.1975,25.207,25.0837,25.1406,42400.0
2004-10-22 10:30:00,26.51,26.52,26.4,26.4,36300.0,25.1501,25.1596,25.0457,25.0457,36300.0
2004-10-22 11:00:00,26.4,26.48,26.37,26.37,29900.0,25.0457,25.1216,25.0173,25.0173,29900.0
2004-10-22 11:30:00,26.38,26.42,26.32,26.36,28700.0,25.0267,25.0647,24.9698,25.0078,28700.0
2004-10-22 12:00:00,26.33,26.46,26.33,26.44,26100.0,24.9793,25.1026,24.9793,25.0837,26100.0
2004-10-22 12:30:00,26.42,26.47,26.39,26.43,24900.0,25.0647,25.1121,25.0362,25.0742,24900.0
2004-10-22 13:00:00,26.43,26.45,26.3,26.34,40200.0,25.0742,25.0932,24.9508,24.9888,40200.0
2004-10-22 13:30:00,26.33,26.35,26.14,26.21,43000.0,24.9793,24.9983,24.7991,24.8655,43000.0
2004-10-22 14:00:00,26.21,26.33,26.2,26.33,38900.0,24.8655,24.9793,24.856,24.9793,38900.0
2004-10-22 14:30:00,26.33,26.33,26.17,26.21,43700.0,24.9793,24.9793,24.8275,24.8655,43700.0
2004-10-22 15:00:00,26.21,26.28,26.16,26.24,50500.0,24.8655,24.9319,24.818,24.8939,50500.0
2004-10-22 15:30:00,26.24,26.32,26.17,26.18,54600.0,24.8939,24.9698,24.8275,24.837,54600.0
2004-10-25 09:30:00,26.18,26.18,25.88,25.92,41200.0,24.837,24.837,24.5524,24.5903,41200.0
2004-10-25 10:00:00,25.92,26.1,25.88,26.09,37900.0,24.5903,24.7611,24.5524,24.7516,37900.0
2004-10-25 10:30:00,26.09,26.14,25.98,26.08,20700.0,24.7516,24.7991,24.6473,24.7421,20700.0
2004-10-25 11:00:00,26.06,26.12,26.0,26.1,17200.0,24.7232,24.7801,24.6662,24.7611,17200.0
2004-10-25 11:30:00,26.11,26.16,26.04,26.09,14000.0,24.7706,24.818,24.7042,24.7516,14000.0
2004-10-25 12:00:00,26.07,26.17,26.04,26.14,15500.0,24.7326,24.8275,24.7042,24.7991,15500.0
2004-10-25 12:30:00,26.15,26.15,26.09,26.15,12900.0,24.8085,24.8085,24.7516,24.8085,12900.0
2004-10-25 13:00:00,26.15,26.34,26.1,26.3,22400.0,24.8085,24.9888,24.7611,24.9508,22400.0
2004-10-25 13:30:00,26.27,26.31,26.19,26.27,7800.0,24.9224,24.9603,24.8465,24.9224,7800.0
2004-10-25 14:00:00,26.26,26.3,26.2,26.23,12100.0,24.9129,24.9508,24.856,24.8844,12100.0
2004-10-25 14:30:00,26.25,26.31,26.11,26.23,30500.0,24.9034,24.9603,24.7706,24.8844,30500.0
2004-10-25 15:00:00,26.22,26.26,26.15,26.2,28400.0,24.8749,24.9129,24.8085,24.856,28400.0
2004-10-25 15:30:00,26.21,26.3,26.17,26.2,44500.0,24.8655,24.9508,24.8275,24.856,44500.0
2004-10-26 09:30:00,26.4,26.41,25.9,26.06,38900.0,25.0457,25.0552,24.5714,24.7232,38900.0
2004-10-26 10:00:00,26.09,26.24,25.9,26.2,41400.0,24.7516,24.8939,24.5714,24.856,41400.0
2004-10-26 10:30:00,26.22,26.25,26.16,26.21,137300.0,24.8749,24.9034,24.818,24.8655,137300.0
2004-10-26 11:00:00,26.21,26.26,26.14,26.23,16600.0,24.8655,24.9129,24.7991,24.8844,16600.0
2004-10-26 11:30:00,26.26,26.26,26.16,26.23,19500.0,24.9129,24.9129,24.818,24.8844,19500.0
2004-10-26 12:00:00,26.22,26.41,26.21,26.34,21400.0,24.8749,25.0552,24.8655,24.9888,21400.0
2004-10-26 12:30:00,26.37,26.42,26.32,26.41,11000.0,25.0173,25.0647,24.9698,25.0552,11000.0
2004-10-26 13:00:00,26.38,26.47,26.34,26.39,21200.0,25.0267,25.1121,24.9888,25.0362,21200.0
2004-10-26 13:30:00,26.39,26.51,26.38,26.48,21800.0,25.0362,25.1501,25.0267,25.1216,21800.0
2004-10-26 14:00:00,26.49,26.54,26.44,26.45,20400.0,25.1311,25.1785,25.0837,25.0932,20400.0
2004-10-26 14:30:00,26.46,26.54,26.45,26.51,47400.0,25.1026,25.1785,25.0932,25.1501,47400.0
2004-10-26 15:00:00,26.51,26.52,26.45,26.49,20500.0,25.1501,25.1596,25.0932,25.1311,20500.0
2004-10-26 15:30:00,26.48,26.59,26.47,26.57,42100.0,25.1216,25.226,25.1121,25.207,42100.0
2004-10-27 09:30:00,26.85,27.55,26.66,27.35,114900.0,25.4726,26.1367,25.2924,25.947,114900.0
2004-10-27 10:00:00,27.35,27.65,27.31,27.39,88300.0,25.947,26.2316,25.909,25.9849,88300.0
2004-10-27 10:30:00,27.37,27.63,27.31,27.63,88900.0,25.966,26.2126,25.909,26.2126,88900.0
2004-10-27 11:00:00,27.63,28.77,27.63,28.55,242300.0,26.2126,27.2941,26.2126,27.0854,242300.0
2004-10-27 11:30:00,28.55,28.93,28.51,28.85,121500.0,27.0854,27.4459,27.0475,27.37,121500.0
2004-10-27 12:00:00,28.81,28.83,28.69,28.79,89800.0,27.3321,27.3511,27.2182,27.3131,89800.0
2004-10-27 12:30:00,28.78,28.85,28.4,28.56,119700.0,27.3036,27.37,26.9431,27.0949,119700.0
2004-10-27 13:00:00,28.56,28.6,28.49,28.57,180500.0,27.0949,27.1329,27.0285,27.1044,180500.0
2004-10-27 13:30:00,28.57,28.6,28.34,28.36,57300.0,27.1044,27.1329,26.8862,26.9052,57300.0
2004-10-27 14:00:00,28.37,28.57,28.37,28.47,86400.0,26.9147,27.1044,26.9147,27.0095,86400.0
2004-10-27 14:30:00,28.48,28.9,28.47,28.8,115600.0,27.019,27.4175,27.0095,27.3226,115600.0
2004-10-27 15:00:00,28.83,29.05,28.8,29.0,153500.0,27.3511,27.5598,27.3226,27.5123,153500.0
2004-10-27 15:30:00,29.0,29.26,28.96,28.96,292200.0,27.5123,27.759,27.4744,27.4744,292200.0
2004-10-28 09:30:00,29.0,29.07,28.56,28.92,88900.0,27.5123,27.5787,27.0949,27.4364,88900.0
2004-10-28 10:00:00,28.91,28.95,28.6,28.72,106700.0,27.427,27.4649,27.1329,27.2467,106700.0
2004-10-28 10:30:00,28.73,28.98,28.73,28.98,38600.0,27.2562,27.4934,27.2562,27.4934,38600.0
2004-10-28 11:00:00,28.98,29.1,28.95,29.06,52600.0,27.4934,27.6072,27.4649,27.5693,52600.0
2004-10-28 11:30:00,29.04,29.05,28.9,28.96,44200.0,27.5503,27.5598,27.4175,27.4744,44200.0
2004-10-28 12:00:00,28.97,28.97,28.8,28.8,48700.0,27.4839,27.4839,27.3226,27.3226,48700.0
2004-10-28 12:30:00,28.81,28.81,28.76,28.77,78500.0,27.3321,27.3321,27.2847,27.2941,78500.0
2004-10-28 13:00:00,28.76,28.8,28.7,28.75,23900.0,27.2847,27.3226,27.2277,27.2752,23900.0
2004-10-28 13:30:00,28.75,28.84,28.73,28.8,36600.0,27.2752,27.3605,27.2562,27.3226,36600.0
2004-10-28 14:00:00,28.79,28.98,28.79,28.98,30000.0,27.3131,27.4934,27.3131,27.4934,30000.0
2004-10-28 14:30:00,28.98,28.99,28.85,28.86,47400.0,27.4934,27.5029,27.37,27.3795,47400.0
2004-10-28 15:00:00,28.86,28.87,28.76,28.78,61000.0,27.3795,27.389,27.2847,27.3036,61000.0
2004-10-28 15:30:00,28.78,28.8,28.72,28.8,64300.0,27.3036,27.3226,27.2467,27.3226,64300.0
2004-10-29 09:30:00,28.9,29.0,28.75,28.83,104400.0,27.4175,27.5123,27.2752,27.3511,104400.0
2004-10-29 10:00:00,28.84,28.85,28.56,28.65,65600.0,27.3605,27.37,27.0949,27.1803,65600.0
2004-10-29 10:30:00,28.65,28.66,28.59,28.6,26200.0,27.1803,27.1898,27.1234,27.1329,26200.0
2004-10-29 11:00:00,28.59,28.6,28.56,28.57,48300.0,27.1234,27.1329,27.0949,27.1044,48300.0
2004-10-29 11:30:00,28.57,28.63,28.52,28.61,44400.0,27.1044,27.1613,27.057,27.1423,44400.0
2004-10-29 12:00:00,28.61,28.68,28.6,28.65,28800.0,27.1423,27.2088,27.1329,27.1803,28800.0
2004-10-29 12:30:00,28.65,28.66,28.57,28.62,51100.0,27.1803,27.1898,27.1044,27.1518,51100.0
2004-10-29 13:00:00,28.61,28.66,28.57,28.61,40600.0,27.1423,27.1898,27.1044,27.1423,40600.0
2004-10-29 13:30:00,28.61,28.68,28.56,28.61,45700.0,27.1423,27.2088,27.0949,27.1423,45700.0
2004-10-29 14:00:00,28.62,28.69,28.57,28.63,41500.0,27.1518,27.2182,27.1044,27.1613,41500.0
2004-10-29 14:30:00,28.63,28.71,28.63,28.64,53700.0,27.1613,27.2372,27.1613,27.1708,53700.0
2004-10-29 15:00:00,28.65,28.7,28.61,28.66,84400.0,27.1803,27.2277,27.1423,27.1898,84400.0
2004-10-29 15:30:00,28.66,29.01,28.65,28.96,202200.0,27.1898,27.5218,27.1803,27.4744,202200.0
2004-11-01 09:30:00,28.9,28.97,28.77,28.79,55700.0,27.4175,27.4839,27.2941,27.3131,55700.0
2004-11-01 10:00:00,28.79,28.82,28.65,28.79,32400.0,27.3131,27.3416,27.1803,27.3131,32400.0
2004-11-01 10:30:00,28.78,28.92,28.74,28.85,32300.0,27.3036,27.4364,27.2657,27.37,32300.0
2004-11-01 11:00:00,28.85,29.1,28.84,29.09,38500.0,27.37,27.6072,27.3605,27.5977,38500.0
2004-11-01 11:30:00,29.09,29.09,28.97,28.98,30500.0,27.5977,27.5977,27.4839,27.4934,30500.0
2004-11-01 12:00:00,28.98,28.98,28.85,28.85,25200.0,27.4934,27.4934,27.37,27.37,25200.0
2004-11-01 12:30:00,28.85,28.91,28.82,28.84,32800.0,27.37,27.427,27.3416,27.3605,32800.0
2004-11-01 13:00:00,28.82,28.86,28.77,28.82,37300.0,27.3416,27.3795,27.2941,27.3416,37300.0
2004-11-01 13:30:00,28.81,28.82,28.69,28.72,45900.0,27.3321,27.3416,27.2182,27.2467,45900.0
2004-11-01 14:00:00,28.72,28.72,28.63,28.71,34600.0,27.2467,27.2467,27.1613,27.2372,34600.0
2004-11-01 14:30:00,28.71,28.84,28.71,28.8,101100.0,27.2372,27.3605,27.2372,27.3226,101100.0
2004-11-01 15:00:00,28.82,28.9,28.79,28.9,63200.0,27.3416,27.4175,27.3131,27.4175,63200.0
2004-11-01 15:30:00,28.9,28.97,28.86,28.87,140200.0,27.4175,27.4839,27.3795,27.389,140200.0
2004-11-02 09:30:00,28.97,29.09,28.85,29.06,77400.0,27.4839,27.5977,27.37,27.5693,77400.0
2004-11-02 10:00:00,29.0,29.25,29.0,29.21,107900.0,27.5123,27.7495,27.5123,27.7116,107900.0
2004-11-02 10:30:00,29.24,29.43,29.24,29.42,61300.0,27.74,27.9203,27.74,27.9108,61300.0
2004-11-02 11:00:00,29.42,29.5,29.42,29.45,43800.0,27.9108,27.9867,27.9108,27.9393,43800.0
2004-11-02 11:30:00,29.45,29.49,29.35,29.45,24900.0,27.9393,27.9772,27.8444,27.9393,24900.0
2004-11-02 12:00:00,29.43,29.45,29.21,29.3,68400.0,27.9203,27.9393,27.7116,27.7969,68400.0
2004-11-02 12:30:00,29.32,29.38,29.27,29.3,34100.0,27.8159,27.8728,27.7685,27.7969,34100.0
2004-11-02 13:00:00,29.31,29.37,29.27,29.31,19800.0,27.8064,27.8634,27.7685,27.8064,19800.0
2004-11-02 13:30:00,29.31,29.31,29.26,29.29,32000.0,27.8064,27.8064,27.759,27.7875,32000.0
2004-11-02 14:00:00,29.3,29.4,29.23,29.35,59400.0,27.7969,27.8918,27.7305,27.8444,59400.0
2004-11-02 14:30:00,29.35,29.42,29.33,29.33,126600.0,27.8444,27.9108,27.8254,27.8254,126600.0
2004-11-02 15:00:00,29.36,29.36,29.15,29.16,182600.0,27.8539,27.8539,27.6546,27.6641,182600.0
2004-11-02 15:30:00,29.16,29.17,29.04,29.09,115900.0,27.6641,27.6736,27.5503,27.5977,115900.0
2004-11-03 09:30:00,29.9,30.11,29.84,30.09,220600.0,28.3662,28.5654,28.3092,28.5464,220600.0
2004-11-03 10:00:00,30.09,30.15,29.95,30.01,61600.0,28.5464,28.6033,28.4136,28.4705,61600.0
2004-11-03 10:30:00,30.02,30.25,29.93,29.96,62600.0,28.48,28.6982,28.3946,28.4231,62600.0
2004-11-03 11:00:00,29.96,30.06,29.91,30.03,64800.0,28.4231,28.518,28.3757,28.4895,64800.0
2004-11-03 11:30:00,30.03,30.12,30.02,30.03,21400.0,28.4895,28.5749,28.48,28.4895,21400.0
2004-11-03 12:00:00,30.03,30.05,29.86,29.91,39200.0,28.4895,28.5085,28.3282,28.3757,39200.0
2004-11-03 12:30:00,29.89,29.99,29.88,29.9,19700.0,28.3567,28.4516,28.3472,28.3662,19700.0
2004-11-03 13:00:00,29.91,29.96,29.82,29.84,22200.0,28.3757,28.4231,28.2903,28.3092,22200.0
2004-11-03 13:30:00,29.84,29.9,29.83,29.88,20000.0,28.3092,28.3662,28.2998,28.3472,20000.0
2004-11-03 14:00:00,29.88,29.92,29.82,29.86,29500.0,28.3472,28.3851,28.2903,28.3282,29500.0
2004-11-03 14:30:00,29.88,29.96,29.86,29.88,42400.0,28.3472,28.4231,28.3282,28.3472,42400.0
2004-11-03 15:00:00,29.88,29.94,29.86,29.9,113100.0,28.3472,28.4041,28.3282,28.3662,113100.0
2004-11-03 15:30:00,29.9,29.93,29.75,29.82,203200.0,28.3662,28.3946,28.2239,28.2903,203200.0
2004-11-04 09:30:00,29.72,29.72,29.3,29.39,93600.0,28.1954,28.1954,27.7969,27.8823,93600.0
2004-11-04 10:00:00,29.39,29.51,29.3,29.3,77400.0,27.8823,27.9962,27.7969,27.7969,77400.0
2004-11-04 10:30:00,29.31,29.44,29.26,29.42,40100.0,27.8064,27.9298,27.759,27.9108,40100.0
2004-11-04 11:00:00,29.41,29.41,29.28,29.35,29000.0,27.9013,27.9013,27.778,27.8444,29000.0
2004-11-04 11:30:00,29.35,29.53,29.35,29.45,22600.0,27.8444,28.0152,27.8444,27.9393,22600.0
2004-11-04 12:00:00,29.47,29.62,29.46,29.62,30200.0,27.9582,28.1005,27.9487,28.1005,30200.0
2004-11-04 12:30:00,29.62,29.69,29.62,29.64,27600.0,28.1005,28.1669,28.1005,28.1195,27600.0
2004-11-04 13:00:00,29.64,29.79,29.64,29.75,19000.0,28.1195,28.2618,28.1195,28.2239,19000.0
2004-11-04 13:30:00,29.73,29.85,29.72,29.82,27300.0,28.2049,28.3187,28.1954,28.2903,27300.0
2004-11-04 14:00:00,29.83,29.87,29.8,29.86,18000.0,28.2998,28.3377,28.2713,28.3282,18000.0
2004-11-04 14:30:00,29.83,29.99,29.83,29.9,33700.0,28.2998,28.4516,28.2998,28.3662,33700.0
2004-11-04 15:00:00,29.91,29.99,29.91,29.95,28600.0,28.3757,28.4516,28.3757,28.4136,28600.0
2004-11-04 15:30:00,29.96,29.99,29.88,29.93,109100.0,28.4231,28.4516,28.3472,28.3946,109100.0
2004-11-05 09:30:00,30.0,30.1,29.92,29.99,108200.0,28.461,28.5559,28.3851,28.4516,108200.0
2004-11-05 10:00:00,29.99,30.35,29.95,30.34,61600.0,28.4516,28.7931,28.4136,28.7836,61600.0
2004-11-05 10:30:00,30.34,30.34,30.15,30.15,49100.0,28.7836,28.7836,28.6033,28.6033,49100.0
2004-11-05 11:00:00,30.17,30.2,30.0,30.0,47600.0,28.6223,28.6508,28.461,28.461,47600.0
2004-11-05 11:30:00,30.0,30.0,29.84,29.85,67200.0,28.461,28.461,28.3092,28.3187,67200.0
2004-11-05 12:00:00,29.85,30.0,29.85,29.99,38600.0,28.3187,28.461,28.3187,28.4516,38600.0
2004-11-05 12:30:00,29.99,30.0,29.96,29.99,29900.0,28.4516,28.461,28.4231,28.4516,29900.0
2004-11-05 13:00:00,29.99,29.99,29.92,29.99,23100.0,28.4516,28.4516,28.3851,28.4516,23100.0
2004-11-05 13:30:00,29.99,30.0,29.95,29.98,34100.0,28.4516,28.461,28.4136,28.4421,34100.0
2004-11-05 14:00:00,29.98,29.98,29.91,29.93,40500.0,28.4421,28.4421,28.3757,28.3946,40500.0
2004-11-05 14:30:00,29.93,29.96,29.89,29.94,38000.0,28.3946,28.4231,28.3567,28.4041,38000.0
2004-11-05 15:00:00,29.94,29.95,29.93,29.93,50700.0,28.4041,28.4136,28.3946,28.3946,50700.0
2004-11-05 15:30:00,29.94,29.94,29.86,29.87,188900.0,28.4041,28.4041,28.3282,28.3377,188900.0
2004-11-08 09:30:00,29.87,30.16,29.87,29.97,94800.0,28.3377,28.6128,28.3377,28.4326,94800.0
2004-11-08 10:00:00,29.96,30.19,29.96,30.09,72300.0,28.4231,28.6413,28.4231,28.5464,72300.0
2004-11-08 10:30:00,30.1,30.16,30.08,30.16,39100.0,28.5559,28.6128,28.5369,28.6128,39100.0
2004-11-08 11:00:00,30.17,30.18,29.96,29.97,74900.0,28.6223,28.6318,28.4231,28.4326,74900.0
2004-11-08 11:30:00,29.98,30.03,29.95,29.98,34200.0,28.4421,28.4895,28.4136,28.4421,34200.0
2004-11-08 12:00:00,29.98,30.04,29.97,30.03,28900.0,28.4421,28.499,28.4326,28.4895,28900.0
2004-11-08 12:30:00,30.04,30.05,29.97,29.99,71100.0,28.499,28.5085,28.4326,28.4516,71100.0
2004-11-08 13:00:00,30.0,30.0,29.95,30.0,24700.0,28.461,28.461,28.4136,28.461,24700.0
2004-11-08 13:30:00,30.0,30.1,30.0,30.04,164800.0,28.461,28.5559,28.461,28.499,164800.0
2004-11-08 14:00:00,30.01,30.06,29.98,29.98,42200.0,28.4705,28.518,28.4421,28.4421,42200.0
2004-11-08 14:30:00,29.97,30.0,29.97,30.0,58300.0,28.4326,28.461,28.4326,28.461,58300.0
2004-11-08 15:00:00,29.99,30.0,29.96,29.98,134000.0,28.4516,28.461,28.4231,28.4421,134000.0
2004-11-08 15:30:00,29.98,29.98,29.91,29.91,106400.0,28.4421,28.4421,28.3757,28.3757,106400.0
2004-11-09 09:30:00,29.95,30.0,29.8,29.99,77200.0,28.4136,28.461,28.2713,28.4516,77200.0
2004-11-09 10:00:00,30.0,30.0,29.89,29.97,52100.0,28.461,28.461,28.3567,28.4326,52100.0
2004-11-09 10:30:00,29.96,29.97,29.92,29.96,17800.0,28.4231,28.4326,28.3851,28.4231,17800.0
2004-11-09 11:00:00,29.96,29.98,29.89,29.9,14400.0,28.4231,28.4421,28.3567,28.3662,14400.0
2004-11-09 11:30:00,29.91,29.93,29.87,29.89,23600.0,28.3757,28.3946,28.3377,28.3567,23600.0
2004-11-09 12:00:00,29.91,30.0,29.91,30.0,23500.0,28.3757,28.461,28.3757,28.461,23500.0
2004-11-09 12:30:00,30.0,30.06,30.0,30.0,88000.0,28.461,28.518,28.461,28.461,88000.0
2004-11-09 13:00:00,30.01,30.06,30.01,30.06,25900.0,28.4705,28.518,28.4705,28.518,25900.0
2004-11-09 13:30:00,30.05,30.06,29.99,30.01,34200.0,28.5085,28.518,28.4516,28.4705,34200.0
2004-11-09 14:00:00,30.01,30.08,30.01,30.07,49700.0,28.4705,28.5369,28.4705,28.5274,49700.0
2004-11-09 14:30:00,30.07,30.17,30.05,30.15,51600.0,28.5274,28.6223,28.5085,28.6033,51600.0
2004-11-09 15:00:00,30.15,30.15,30.03,30.05,41500.0,28.6033,28.6033,28.4895,28.5085,41500.0
2004-11-09 15:30:00,30.04,30.05,29.98,30.0,175800.0,28.499,28.5085,28.4421,28.461,175800.0
2004-11-10 09:30:00,30.1,30.16,29.95,30.0,66800.0,28.5559,28.6128,28.4136,28.461,66800.0
2004-11-10 10:00:00,30.0,30.12,30.0,30.12,50200.0,28.461,28.5749,28.461,28.5749,50200.0
2004-11-10 10:30:00,30.12,30.26,30.05,30.15,42400.0,28.5749,28.7077,28.5085,28.6033,42400.0
2004-11-10 11:00:00,30.14,30.25,30.14,30.2,14900.0,28.5939,28.6982,28.5939,28.6508,14900.0
2004-11-10 11:30:00,30.21,30.36,30.21,30.31,26200.0,28.6603,28.8026,28.6603,28.7551,26200.0
2004-11-10 12:00:00,30.31,30.34,30.22,30.33,28800.0,28.7551,28.7836,28.6698,28.7741,28800.0
2004-11-10 12:30:00,30.34,30.35,30.3,30.33,14600.0,28.7836,28.7931,28.7457,28.7741,14600.0
2004-11-10 13:00:00,30.33,30.34,30.15,30.25,22500.0,28.7741,28.7836,28.6033,28.6982,22500.0
2004-11-10 13:30:00,30.26,30.26,30.12,30.15,17600.0,28.7077,28.7077,28.5749,28.6033,17600.0
2004-11-10 14:00:00,30.14,30.2,30.08,30.17,54500.0,28.5939,28.6508,28.5369,28.6223,54500.0
2004-11-10 14:30:00,30.18,30.2,30.13,30.18,42400.0,28.6318,28.6508,28.5844,28.6318,42400.0
2004-11-10 15:00:00,30.18,30.18,30.03,30.14,35300.0,28.6318,28.6318,28.4895,28.5939,35300.0
2004-11-10 15:30:00,30.14,30.14,30.0,30.07,96100.0,28.5939,28.5939,28.461,28.5274,96100.0
2004-11-11 09:30:00,30.06,30.15,30.0,30.15,38300.0,28.518,28.6033,28.461,28.6033,38300.0
2004-11-11 10:00:00,30.15,30.15,29.98,30.08,40900.0,28.6033,28.6033,28.4421,28.5369,40900.0
2004-11-11 10:30:00,30.07,30.1,30.01,30.06,23300.0,28.5274,28.5559,28.4705,28.518,23300.0
2004-11-11 11:00:00,30.07,30.08,29.96,29.96,31700.0,28.5274,28.5369,28.4231,28.4231,31700.0
2004-11-11 11:30:00,29.97,29.99,29.95,29.96,30600.0,28.4326,28.4516,28.4136,28.4231,30600.0
2004-11-11 12:00:00,29.98,30.0,29.98,30.0,14700.0,28.4421,28.461,28.4421,28.461,14700.0
2004-11-11 12:30:00,30.0,30.0,29.97,30.0,21000.0,28.461,28.461,28.4326,28.461,21000.0
2004-11-11 13:00:00,29.99,30.0,29.99,30.0,10200.0,28.4516,28.461,28.4516,28.461,10200.0
2004-11-11 13:30:00,29.99,30.0,29.97,29.99,13300.0,28.4516,28.461,28.4326,28.4516,13300.0
2004-11-11 14:00:00,29.98,30.08,29.98,30.03,52700.0,28.4421,28.5369,28.4421,28.4895,52700.0
2004-11-11 14:30:00,30.02,30.05,30.0,30.03,36800.0,28.48,28.5085,28.461,28.4895,36800.0
2004-11-11 15:00:00,30.03,30.05,30.0,30.05,42800.0,28.4895,28.5085,28.461,28.5085,42800.0
2004-11-11 15:30:00,30.04,30.05,30.01,30.02,46300.0,28.499,28.5085,28.4705,28.48,46300.0
2004-11-12 09:30:00,30.0,30.0,29.64,29.73,37600.0,28.461,28.461,28.1195,28.2049,37600.0
2004-11-12 10:00:00,29.73,29.77,29.63,29.75,44900.0,28.2049,28.2428,28.11,28.2239,44900.0
2004-11-12 10:30:00,29.75,29.92,29.75,29.9,31800.0,28.2239,28.3851,28.2239,28.3662,31800.0
2004-11-12 11:00:00,29.83,29.94,29.8,29.93,30900.0,28.2998,28.4041,28.2713,28.3946,30900.0
2004-11-12 11:30:00,29.93,29.98,29.91,29.94,15900.0,28.3946,28.4421,28.3757,28.4041,15900.0
2004-11-12 12:00:00,29.94,30.0,29.93,30.0,52400.0,28.4041,28.461,28.3946,28.461,52400.0
2004-11-12 12:30:00,29.99,30.01,29.93,29.94,38800.0,28.4516,28.4705,28.3946,28.4041,38800.0
2004-11-12 13:00:00,29.97,30.01,29.97,30.01,16000.0,28.4326,28.4705,28.4326,28.4705,16000.0
2004-11-12 13:30:00,30.01,30.01,29.96,29.98,21100.0,28.4705,28.4705,28.4231,28.4421,21100.0
2004-11-12 14:00:00,29.99,30.01,29.93,30.0,24300.0,28.4516,28.4705,28.3946,28.461,24300.0
2004-11-12 14:30:00,30.01,30.05,29.99,29.99,39500.0,28.4705,28.5085,28.4516,28.4516,39500.0
2004-11-12 15:00:00,29.99,30.0,29.97,29.99,48200.0,28.4516,28.461,28.4326,28.4516,48200.0
2004-11-12 15:30:00,29.99,30.0,29.95,29.95,140400.0,28.4516,28.461,28.4136,28.4136,140400.0
2004-11-15 09:30:00,30.0,30.03,29.89,29.99,106500.0,28.461,28.4895,28.3567,28.4516,106500.0
2004-11-15 10:00:00,29.99,30.14,29.99,30.12,105900.0,28.4516,28.5939,28.4516,28.5749,105900.0
2004-11-15 10:30:00,30.12,30.13,30.05,30.09,45300.0,28.5749,28.5844,28.5085,28.5464,45300.0
2004-11-15 11:00:00,30.09,30.1,29.96,29.98,56100.0,28.5464,28.5559,28.4231,28.4421,56100.0
2004-11-15 11:30:00,29.99,30.06,29.98,30.06,63000.0,28.4516,28.518,28.4421,28.518,63000.0
2004-11-15 12:00:00,30.07,30.07,30.0,30.02,53300.0,28.5274,28.5274,28.461,28.48,53300.0
2004-11-15 12:30:00,30.03,30.09,29.99,30.09,104600.0,28.4895,28.5464,28.4516,28.5464,104600.0
2004-11-15 13:00:00,30.09,30.11,29.97,30.06,60400.0,28.5464,28.5654,28.4326,28.518,60400.0
2004-11-15 13:30:00,30.06,30.1,30.04,30.05,68600.0,28.518,28.5559,28.499,28.5085,68600.0
2004-11-15 14:00:00,30.06,30.07,29.98,30.0,31200.0,28.518,28.5274,28.4421,28.461,31200.0
2004-11-15 14:30:00,30.0,30.05,29.97,29.97,48500.0,28.461,28.5085,28.4326,28.4326,48500.0
2004-11-15 15:00:00,29.98,30.04,29.97,30.01,70300.0,28.4421,28.499,28.4326,28.4705,70300.0
2004-11-15 15:30:00,30.01,30.1,29.98,30.01,137600.0,28.4705,28.5559,28.4421,28.4705,137600.0
2004-11-16 09:30:00,30.0,30.0,29.9,29.99,39800.0,28.461,28.461,28.3662,28.4516,39800.0
2004-11-16 10:00:00,29.99,30.0,29.93,30.0,21900.0,28.4516,28.461,28.3946,28.461,21900.0
2004-11-16 10:30:00,30.0,30.0,29.95,29.96,34000.0,28.461,28.461,28.4136,28.4231,34000.0
2004-11-16 11:00:00,29.95,30.1,29.91,30.09,47300.0,28.4136,28.5559,28.3757,28.5464,47300.0
2004-11-16 11:30:00,30.09,30.15,30.08,30.13,44600.0,28.5464,28.6033,28.5369,28.5844,44600.0
2004-11-16 12:00:00,30.14,30.15,30.11,30.12,19000.0,28.5939,28.6033,28.5654,28.5749,19000.0
2004-11-16 12:30:00,30.12,30.16,30.08,30.08,25100.0,28.5749,28.6128,28.5369,28.5369,25100.0
2004-11-16 13:00:00,30.08,30.1,30.05,30.1,26800.0,28.5369,28.5559,28.5085,28.5559,26800.0
2004-11-16 13:30:00,30.1,30.1,30.0,30.02,36900.0,28.5559,28.5559,28.461,28.48,36900.0
2004-11-16 14:00:00,30.03,30.07,30.02,30.07,18900.0,28.4895,28.5274,28.48,28.5274,18900.0
2004-11-16 14:30:00,30.06,30.09,30.04,30.04,30200.0,28.518,28.5464,28.499,28.499,30200.0
2004-11-16 15:00:00,30.04,30.05,30.0,30.05,165400.0,28.499,28.5085,28.461,28.5085,165400.0
2004-11-16 15:30:00,30.05,30.05,29.8,29.91,103900.0,28.5085,28.5085,28.2713,28.3757,103900.0
2004-11-17 09:30:00,30.1,30.38,30.1,30.15,86500.0,28.5559,28.8215,28.5559,28.6033,86500.0
2004-11-17 10:00:00,30.15,30.24,30.14,30.19,85600.0,28.6033,28.6887,28.5939,28.6413,85600.0
2004-11-17 10:30:00,30.19,30.19,30.05,30.1,31700.0,28.6413,28.6413,28.5085,28.5559,31700.0
2004-11-17 11:00:00,30.1,30.18,30.06,30.12,112600.0,28.5559,28.6318,28.518,28.5749,112600.0
2004-11-17 11:30:00,30.1,30.17,30.1,30.17,12600.0,28.5559,28.6223,28.5559,28.6223,12600.0
2004-11-17 12:00:00,30.18,30.19,30.13,30.17,18800.0,28.6318,28.6413,28.5844,28.6223,18800.0
2004-11-17 12:30:00,30.17,30.2,30.13,30.2,13800.0,28.6223,28.6508,28.5844,28.6508,13800.0
2004-11-17 13:00:00,30.2,30.29,30.19,30.27,67400.0,28.6508,28.7362,28.6413,28.7172,67400.0
2004-11-17 13:30:00,30.28,30.28,30.25,30.27,65900.0,28.7267,28.7267,28.6982,28.7172,65900.0
2004-11-17 14:00:00,30.26,30.28,30.07,30.07,57000.0,28.7077,28.7267,28.5274,28.5274,57000.0
2004-11-17 14:30:00,30.06,30.09,30.01,30.03,62600.0,28.518,28.5464,28.4705,28.4895,62600.0
2004-11-17 15:00:00,30.04,30.05,29.95,29.97,55700.0,28.499,28.5085,28.4136,28.4326,55700.0
2004-11-17 15:30:00,29.96,30.04,29.96,30.03,32000.0,28.4231,28.499,28.4231,28.4895,32000.0
2004-11-18 09:30:00,29.93,30.16,29.93,30.0,49500.0,28.3946,28.6128,28.3946,28.461,49500.0
2004-11-18 10:00:00,29.99,30.05,29.91,30.02,48300.0,28.4516,28.5085,28.3757,28.48,48300.0
2004-11-18 10:30:00,30.03,30.05,30.01,30.04,30600.0,28.4895,28.5085,28.4705,28.499,30600.0
2004-11-18 11:00:00,30.04,30.11,30.02,30.08,35700.0,28.499,28.5654,28.48,28.5369,35700.0
2004-11-18 11:30:00,30.11,30.15,30.08,30.1,35300.0,28.5654,28.6033,28.5369,28.5559,35300.0
2004-11-18 12:00:00,30.11,30.24,30.08,30.24,57000.0,28.5654,28.6887,28.5369,28.6887,57000.0
2004-11-18 12:30:00,30.24,30.24,30.12,30.13,21800.0,28.6887,28.6887,28.5749,28.5844,21800.0
2004-11-18 13:00:00,30.15,30.18,30.1,30.17,43900.0,28.6033,28.6318,28.5559,28.6223,43900.0
2004-11-18 13:30:00,30.17,30.18,30.11,30.16,57500.0,28.6223,28.6318,28.5654,28.6128,57500.0
2004-11-18 14:00:00,30.17,30.19,30.12,30.17,33100.0,28.6223,28.6413,28.5749,28.6223,33100.0
2004-11-18 14:30:00,30.17,30.3,30.15,30.3,35200.0,28.6223,28.7457,28.6033,28.7457,35200.0
2004-11-18 15:00:00,30.32,30.33,30.16,30.22,62800.0,28.7646,28.7741,28.6128,28.6698,62800.0
2004-11-18 15:30:00,30.22,30.26,30.15,30.18,99500.0,28.6698,28.7077,28.6033,28.6318,99500.0
2004-11-19 09:30:00,30.17,30.17,29.94,29.94,105100.0,28.6223,28.6223,28.4041,28.4041,105100.0
2004-11-19 10:00:00,29.94,30.0,29.63,29.68,55100.0,28.4041,28.461,28.11,28.1575,55100.0
2004-11-19 10:30:00,29.68,29.68,29.53,29.56,59500.0,28.1575,28.1575,28.0152,28.0436,59500.0
2004-11-19 11:00:00,29.56,29.73,29.55,29.73,77100.0,28.0436,28.2049,28.0341,28.2049,77100.0
2004-11-19 11:30:00,29.74,29.74,29.63,29.63,43600.0,28.2144,28.2144,28.11,28.11,43600.0
2004-11-19 12:00:00,29.62,29.65,29.55,29.55,41800.0,28.1005,28.129,28.0341,28.0341,41800.0
2004-11-19 12:30:00,29.56,29.66,29.56,29.64,33700.0,28.0436,28.1385,28.0436,28.1195,33700.0
2004-11-19 13:00:00,29.64,29.72,29.63,29.7,35800.0,28.1195,28.1954,28.11,28.1764,35800.0
2004-11-19 13:30:00,29.7,29.71,29.7,29.7,20400.0,28.1764,28.1859,28.1764,28.1764,20400.0
2004-11-19 14:00:00,29.7,29.7,29.52,29.56,73900.0,28.1764,28.1764,28.0057,28.0436,73900.0
2004-11-19 14:30:00,29.56,29.64,29.51,29.58,82300.0,28.0436,28.1195,27.9962,28.0626,82300.0
2004-11-19 15:00:00,29.58,29.63,29.53,29.53,38900.0,28.0626,28.11,28.0152,28.0152,38900.0
2004-11-19 15:30:00,29.53,29.6,29.45,29.5,200700.0,28.0152,28.0816,27.9393,27.9867,200700.0
2004-11-22 09:30:00,29.65,29.76,29.4,29.59,64800.0,28.129,28.2334,27.8918,28.0721,64800.0
2004-11-22 10:00:00,29.58,29.82,29.58,29.75,52300.0,28.0626,28.2903,28.0626,28.2239,52300.0
2004-11-22 10:30:00,29.75,29.76,28.75,29.74,66300.0,28.2239,28.2334,27.2752,28.2144,66300.0
2004-11-22 11:00:00,29.75,29.8,29.73,29.77,51900.0,28.2239,28.2713,28.2049,28.2428,51900.0
2004-11-22 11:30:00,29.77,29.77,29.71,29.71,57400.0,28.2428,28.2428,28.1859,28.1859,57400.0
2004-11-22 12:00:00,29.71,29.75,29.71,29.75,37200.0,28.1859,28.2239,28.1859,28.2239,37200.0
2004-11-22 12:30:00,29.75,29.85,29.74,29.84,36400.0,28.2239,28.3187,28.2144,28.3092,36400.0
2004-11-22 13:00:00,29.84,29.88,29.84,29.87,49100.0,28.3092,28.3472,28.3092,28.3377,49100.0
2004-11-22 13:30:00,29.87,29.95,29.87,29.93,77200.0,28.3377,28.4136,28.3377,28.3946,77200.0
2004-11-22 14:00:00,29.94,30.0,29.93,29.95,74400.0,28.4041,28.461,28.3946,28.4136,74400.0
2004-11-22 14:30:00,29.96,29.96,29.91,29.93,40900.0,28.4231,28.4231,28.3757,28.3946,40900.0
2004-11-22 15:00:00,29.93,29.99,29.93,29.99,99600.0,28.3946,28.4516,28.3946,28.4516,99600.0
2004-11-22 15:30:00,29.99,29.99,29.92,29.95,123800.0,28.4516,28.4516,28.3851,28.4136,123800.0
2004-11-23 09:30:00,30.0,30.09,29.86,29.86,89800.0,28.461,28.5464,28.3282,28.3282,89800.0
2004-11-23 10:00:00,29.83,30.0,29.83,29.92,73900.0,28.2998,28.461,28.2998,28.3851,73900.0
2004-11-23 10:30:00,29.91,30.0,29.62,29.62,151900.0,28.3757,28.461,28.1005,28.1005,151900.0
2004-11-23 11:00:00,29.62,29.7,29.59,29.7,58300.0,28.1005,28.1764,28.0721,28.1764,58300.0
2004-11-23 11:30:00,29.7,29.8,29.69,29.77,31000.0,28.1764,28.2713,28.1669,28.2428,31000.0
2004-11-23 12:00:00,29.75,29.8,29.7,29.76,28400.0,28.2239,28.2713,28.1764,28.2334,28400.0
2004-11-23 12:30:00,29.76,29.8,29.74,29.75,65500.0,28.2334,28.2713,28.2144,28.2239,65500.0
2004-11-23 13:00:00,29.74,29.85,29.71,29.76,75300.0,28.2144,28.3187,28.1859,28.2334,75300.0
2004-11-23 13:30:00,29.77,29.8,29.73,29.75,84500.0,28.2428,28.2713,28.2049,28.2239,84500.0
2004-11-23 14:00:00,29.75,29.82,29.75,29.79,92200.0,28.2239,28.2903,28.2239,28.2618,92200.0
2004-11-23 14:30:00,29.79,29.84,29.71,29.71,47300.0,28.2618,28.3092,28.1859,28.1859,47300.0
2004-11-23 15:00:00,29.71,29.78,29.66,29.77,56200.0,28.1859,28.2523,28.1385,28.2428,56200.0
2004-11-23 15:30:00,29.8,29.87,29.75,29.76,113200.0,28.2713,28.3377,28.2239,28.2334,113200.0
2004-11-24 09:30:00,29.93,30.17,29.89,30.06,54600.0,28.3946,28.6223,28.3567,28.518,54600.0
2004-11-24 10:00:00,30.01,30.18,30.01,30.07,37600.0,28.4705,28.6318,28.4705,28.5274,37600.0
2004-11-24 10:30:00,30.08,30.17,30.01,30.1,36800.0,28.5369,28.6223,28.4705,28.5559,36800.0
2004-11-24 11:00:00,30.11,30.17,30.08,30.14,21200.0,28.5654,28.6223,28.5369,28.5939,21200.0
2004-11-24 11:30:00,30.15,30.17,30.08,30.12,34600.0,28.6033,28.6223,28.5369,28.5749,34600.0
2004-11-24 12:00:00,30.12,30.12,30.06,30.07,14100.0,28.5749,28.5749,28.518,28.5274,14100.0
2004-11-24 12:30:00,30.07,30.13,30.06,30.12,12100.0,28.5274,28.5844,28.518,28.5749,12100.0
2004-11-24 13:00:00,30.13,30.14,30.06,30.07,25700.0,28.5844,28.5939,28.518,28.5274,25700.0
2004-11-24 13:30:00,30.07,30.13,30.02,30.02,27100.0,28.5274,28.5844,28.48,28.48,27100.0
2004-11-24 14:00:00,30.02,30.16,30.02,30.14,17000.0,28.48,28.6128,28.48,28.5939,17000.0
2004-11-24 14:30:00,30.15,30.15,30.06,30.07,22600.0,28.6033,28.6033,28.518,28.5274,22600.0
2004-11-24 15:00:00,30.07,30.09,30.02,30.08,35800.0,28.5274,28.5464,28.48,28.5369,35800.0
2004-11-24 15:30:00,30.08,30.09,30.0,30.06,162300.0,28.5369,28.5464,28.461,28.518,162300.0
2004-11-26 09:30:00,30.04,30.14,29.9,30.1,58300.0,28.499,28.5939,28.3662,28.5559,58300.0
2004-11-26 10:00:00,30.1,30.12,30.05,30.1,27600.0,28.5559,28.5749,28.5085,28.5559,27600.0
2004-11-26 10:30:00,30.11,30.2,30.11,30.13,25000.0,28.5654,28.6508,28.5654,28.5844,25000.0
2004-11-26 11:00:00,30.15,30.17,30.12,30.17,28000.0,28.6033,28.6223,28.5749,28.6223,28000.0
2004-11-26 11:30:00,30.17,30.2,30.0,30.0,80800.0,28.6223,28.6508,28.461,28.461,80800.0
2004-11-26 12:00:00,30.02,30.05,30.0,30.04,49700.0,28.48,28.5085,28.461,28.499,49700.0
2004-11-26 12:30:00,30.07,30.13,30.05,30.09,75500.0,28.5274,28.5844,28.5085,28.5464,75500.0
2004-11-26 13:00:00,30.07,30.07,30.07,30.07,3600.0,28.5274,28.5274,28.5274,28.5274,3600.0
2004-11-26 13:30:00,30.07,30.07,30.07,30.07,0.0,28.5274,28.5274,28.5274,28.5274,0.0
2004-11-26 14:00:00,30.07,30.07,30.07,30.07,0.0,28.5274,28.5274,28.5274,28.5274,0.0
2004-11-26 14:30:00,30.07,30.07,30.07,30.07,0.0,28.5274,28.5274,28.5274,28.5274,0.0
2004-11-26 15:00:00,30.07,30.07,30.07,30.07,0.0,28.5274,28.5274,28.5274,28.5274,0.0
2004-11-26 15:30:00,30.07,30.07,30.07,30.07,0.0,28.5274,28.5274,28.5274,28.5274,0.0
2004-11-29 09:30:00,29.98,30.24,29.93,30.16,111900.0,28.4421,28.6887,28.3946,28.6128,111900.0
2004-11-29 10:00:00,30.15,30.2,30.09,30.09,65300.0,28.6033,28.6508,28.5464,28.5464,65300.0
2004-11-29 10:30:00,30.11,30.12,29.97,29.97,48000.0,28.5654,28.5749,28.4326,28.4326,48000.0
2004-11-29 11:00:00,29.97,30.0,29.74,29.75,45600.0,28.4326,28.461,28.2144,28.2239,45600.0
2004-11-29 11:30:00,29.74,29.8,29.66,29.76,37200.0,28.2144,28.2713,28.1385,28.2334,37200.0
2004-11-29 12:00:00,29.75,29.75,29.7,29.72,25100.0,28.2239,28.2239,28.1764,28.1954,25100.0
2004-11-29 12:30:00,29.72,29.8,29.69,29.76,27000.0,28.1954,28.2713,28.1669,28.2334,27000.0
2004-11-29 13:00:00,29.77,29.86,29.72,29.84,43100.0,28.2428,28.3282,28.1954,28.3092,43100.0
2004-11-29 13:30:00,29.84,29.96,29.84,29.87,36500.0,28.3092,28.4231,28.3092,28.3377,36500.0
2004-11-29 14:00:00,29.88,29.95,29.88,29.94,29600.0,28.3472,28.4136,28.3472,28.4041,29600.0
2004-11-29 14:30:00,29.96,30.1,29.92,30.01,79000.0,28.4231,28.5559,28.3851,28.4705,79000.0
2004-11-29 15:00:00,30.0,30.07,29.95,29.98,52000.0,28.461,28.5274,28.4136,28.4421,52000.0
2004-11-29 15:30:00,29.98,30.05,29.98,30.02,92300.0,28.4421,28.5085,28.4421,28.48,92300.0
2004-11-30 09:30:00,29.99,30.04,29.93,30.03,76400.0,28.4516,28.499,28.3946,28.4895,76400.0
2004-11-30 10:00:00,30.02,30.12,29.98,30.01,147900.0,28.48,28.5749,28.4421,28.4705,147900.0
2004-11-30 10:30:00,30.04,30.05,30.01,30.03,76500.0,28.499,28.5085,28.4705,28.4895,76500.0
2004-11-30 11:00:00,30.05,30.05,30.01,30.05,96900.0,28.5085,28.5085,28.4705,28.5085,96900.0
2004-11-30 11:30:00,30.06,30.15,30.06,30.11,49200.0,28.518,28.6033,28.518,28.5654,49200.0
2004-11-30 12:00:00,30.11,30.17,30.07,30.15,27400.0,28.5654,28.6223,28.5274,28.6033,27400.0
2004-11-30 12:30:00,30.16,30.22,30.11,30.21,45800.0,28.6128,28.6698,28.5654,28.6603,45800.0
2004-11-30 13:00:00,30.22,30.24,30.16,30.19,76300.0,28.6698,28.6887,28.6128,28.6413,76300.0
2004-11-30 13:30:00,30.19,30.2,30.16,30.18,35600.0,28.6413,28.6508,28.6128,28.6318,35600.0
2004-11-30 14:00:00,30.18,30.22,30.15,30.19,121400.0,28.6318,28.6698,28.6033,28.6413,121400.0
2004-11-30 14:30:00,30.18,30.31,30.17,30.18,63800.0,28.6318,28.7551,28.6223,28.6318,63800.0
2004-11-30 15:00:00,30.17,30.23,30.16,30.2,115300.0,28.6223,28.6792,28.6128,28.6508,115300.0
2004-11-30 15:30:00,30.2,30.3,30.2,30.27,357700.0,28.6508,28.7457,28.6508,28.7172,357700.0
2004-12-01 09:30:00,30.32,30.9,30.32,30.66,125000.0,28.7646,29.3149,28.7646,29.0872,125000.0
2004-12-01 10:00:00,30.65,30.68,30.58,30.65,124100.0,29.0777,29.1062,29.0113,29.0777,124100.0
2004-12-01 10:30:00,30.65,30.7,30.65,30.65,132300.0,29.0777,29.1251,29.0777,29.0777,132300.0
2004-12-01 11:00:00,30.65,30.71,30.64,30.65,79600.0,29.0777,29.1346,29.0682,29.0777,79600.0
2004-12-01 11:30:00,30.65,30.74,30.61,30.63,89700.0,29.0777,29.1631,29.0397,29.0587,89700.0
2004-12-01 12:00:00,30.62,30.65,30.47,30.54,130100.0,29.0492,29.0777,28.9069,28.9733,130100.0
2004-12-01 12:30:00,30.53,30.6,30.52,30.53,50000.0,28.9639,29.0303,28.9544,28.9639,50000.0
2004-12-01 13:00:00,30.51,30.67,30.51,30.64,35000.0,28.9449,29.0967,28.9449,29.0682,35000.0
2004-12-01 13:30:00,30.64,30.71,30.57,30.58,38200.0,29.0682,29.1346,29.0018,29.0113,38200.0
2004-12-01 14:00:00,30.59,30.64,30.57,30.6,56600.0,29.0208,29.0682,29.0018,29.0303,56600.0
2004-12-01 14:30:00,30.6,30.67,30.59,30.65,42400.0,29.0303,29.0967,29.0208,29.0777,42400.0
2004-12-01 15:00:00,30.66,30.69,30.64,30.66,102900.0,29.0872,29.1156,29.0682,29.0872,102900.0
2004-12-01 15:30:00,30.66,30.7,30.58,30.68,143300.0,29.0872,29.1251,29.0113,29.1062,143300.0
2004-12-02 09:30:00,30.69,30.69,30.54,30.59,52400.0,29.1156,29.1156,28.9733,29.0208,52400.0
2004-12-02 10:00:00,30.58,30.77,30.57,30.71,67500.0,29.0113,29.1915,29.0018,29.1346,67500.0
2004-12-02 10:30:00,30.72,30.85,30.71,30.79,96400.0,29.1441,29.2674,29.1346,29.2105,96400.0
2004-12-02 11:00:00,30.78,30.81,30.73,30.75,81500.0,29.201,29.2295,29.1536,29.1726,81500.0
2004-12-02 11:30:00,30.75,30.78,30.62,30.62,51900.0,29.1726,29.201,29.0492,29.0492,51900.0
2004-12-02 12:00:00,30.64,30.69,30.63,30.66,28100.0,29.0682,29.1156,29.0587,29.0872,28100.0
2004-12-02 12:30:00,30.67,30.67,30.57,30.6,82900.0,29.0967,29.0967,29.0018,29.0303,82900.0
2004-12-02 13:00:00,30.6,30.67,30.6,30.63,50400.0,29.0303,29.0967,29.0303,29.0587,50400.0
2004-12-02 13:30:00,30.63,30.71,30.61,30.7,39700.0,29.0587,29.1346,29.0397,29.1251,39700.0
2004-12-02 14:00:00,30.71,30.71,30.66,30.67,82800.0,29.1346,29.1346,29.0872,29.0967,82800.0
2004-12-02 14:30:00,30.68,30.75,30.66,30.72,45700.0,29.1062,29.1726,29.0872,29.1441,45700.0
2004-12-02 15:00:00,30.74,30.75,30.7,30.73,41100.0,29.1631,29.1726,29.1251,29.1536,41100.0
2004-12-02 15:30:00,30.73,30.77,30.66,30.66,164100.0,29.1536,29.1915,29.0872,29.0872,164100.0
2004-12-03 09:30:00,30.72,30.85,30.72,30.84,76700.0,29.1441,29.2674,29.1441,29.2579,76700.0
2004-12-03 10:00:00,30.84,30.9,30.69,30.73,105100.0,29.2579,29.3149,29.1156,29.1536,105100.0
2004-12-03 10:30:00,30.73,30.8,30.7,30.78,93400.0,29.1536,29.22,29.1251,29.201,93400.0
2004-12-03 11:00:00,30.78,30.8,30.75,30.76,42200.0,29.201,29.22,29.1726,29.1821,42200.0
2004-12-03 11:30:00,30.78,30.85,30.74,30.75,64000.0,29.201,29.2674,29.1631,29.1726,64000.0
2004-12-03 12:00:00,30.74,30.76,30.71,30.74,63500.0,29.1631,29.1821,29.1346,29.1631,63500.0
2004-12-03 12:30:00,30.73,30.75,30.48,30.6,133100.0,29.1536,29.1726,28.9164,29.0303,133100.0
2004-12-03 13:00:00,30.59,30.59,30.51,30.56,94700.0,29.0208,29.0208,28.9449,28.9923,94700.0
2004-12-03 13:30:00,30.57,30.6,30.55,30.59,49900.0,29.0018,29.0303,28.9828,29.0208,49900.0
2004-12-03 14:00:00,30.58,30.6,30.47,30.5,38000.0,29.0113,29.0303,28.9069,28.9354,38000.0
2004-12-03 14:30:00,30.5,30.6,30.49,30.6,69700.0,28.9354,29.0303,28.9259,29.0303,69700.0
2004-12-03 15:00:00,30.6,30.6,30.54,30.56,83000.0,29.0303,29.0303,28.9733,28.9923,83000.0
2004-12-03 15:30:00,30.57,30.66,30.56,30.56,165600.0,29.0018,29.0872,28.9923,28.9923,165600.0
2004-12-06 09:30:00,30.53,30.55,30.34,30.43,40600.0,28.9639,28.9828,28.7836,28.869,40600.0
2004-12-06 10:00:00,30.45,30.49,30.4,30.46,81500.0,28.888,28.9259,28.8405,28.8974,81500.0
2004-12-06 10:30:00,30.46,30.52,30.43,30.49,66300.0,28.8974,28.9544,28.869,28.9259,66300.0
2004-12-06 11:00:00,30.49,30.53,30.45,30.49,100500.0,28.9259,28.9639,28.888,28.9259,100500.0
2004-12-06 11:30:00,30.49,30.52,30.47,30.49,15900.0,28.9259,28.9544,28.9069,28.9259,15900.0
2004-12-06 12:00:00,30.5,30.57,30.48,30.55,24400.0,28.9354,29.0018,28.9164,28.9828,24400.0
2004-12-06 12:30:00,30.56,30.58,30.52,30.56,15900.0,28.9923,29.0113,28.9544,28.9923,15900.0
2004-12-06 13:00:00,30.55,30.57,30.53,30.53,37500.0,28.9828,29.0018,28.9639,28.9639,37500.0
2004-12-06 13:30:00,30.52,30.56,30.49,30.54,36700.0,28.9544,28.9923,28.9259,28.9733,36700.0
2004-12-06 14:00:00,30.54,30.55,30.51,30.55,36900.0,28.9733,28.9828,28.9449,28.9828,36900.0
2004-12-06 14:30:00,30.55,30.6,30.54,30.55,52500.0,28.9828,29.0303,28.9733,28.9828,52500.0
2004-12-06 15:00:00,30.56,30.56,30.47,30.48,71500.0,28.9923,28.9923,28.9069,28.9164,71500.0
2004-12-06 15:30:00,30.48,30.55,30.46,30.48,164700.0,28.9164,28.9828,28.8974,28.9164,164700.0
2004-12-07 09:30:00,30.54,30.95,30.54,30.68,82500.0,28.9733,29.3623,28.9733,29.1062,82500.0
2004-12-07 10:00:00,30.68,30.73,30.59,30.71,83200.0,29.1062,29.1536,29.0208,29.1346,83200.0
2004-12-07 10:30:00,30.71,30.73,30.59,30.6,70500.0,29.1346,29.1536,29.0208,29.0303,70500.0
2004-12-07 11:00:00,30.62,30.7,30.59,30.67,43300.0,29.0492,29.1251,29.0208,29.0967,43300.0
2004-12-07 11:30:00,30.66,30.7,30.62,30.65,31800.0,29.0872,29.1251,29.0492,29.0777,31800.0
2004-12-07 12:00:00,30.64,30.68,30.54,30.64,112600.0,29.0682,29.1062,28.9733,29.0682,112600.0
2004-12-07 12:30:00,30.65,30.7,30.62,30.62,49000.0,29.0777,29.1251,29.0492,29.0492,49000.0
2004-12-07 13:00:00,30.61,30.61,30.4,30.47,49100.0,29.0397,29.0397,28.8405,28.9069,49100.0
2004-12-07 13:30:00,30.47,30.48,30.38,30.38,46100.0,28.9069,28.9164,28.8215,28.8215,46100.0
2004-12-07 14:00:00,30.38,30.39,30.28,30.37,30400.0,28.8215,28.831,28.7267,28.8121,30400.0
2004-12-07 14:30:00,30.36,30.37,30.24,30.24,33600.0,28.8026,28.8121,28.6887,28.6887,33600.0
2004-12-07 15:00:00,30.24,30.24,30.13,30.13,59400.0,28.6887,28.6887,28.5844,28.5844,59400.0
2004-12-07 15:30:00,30.13,30.21,30.08,30.13,106200.0,28.5844,28.6603,28.5369,28.5844,106200.0
2004-12-08 09:30:00,30.13,30.39,29.98,30.39,121100.0,28.5844,28.831,28.4421,28.831,121100.0
2004-12-08 10:00:00,30.39,30.46,30.2,30.36,159200.0,28.831,28.8974,28.6508,28.8026,159200.0
2004-12-08 10:30:00,30.34,30.53,30.33,30.35,101100.0,28.7836,28.9639,28.7741,28.7931,101100.0
2004-12-08 11:00:00,30.35,30.44,30.28,30.38,128600.0,28.7931,28.8785,28.7267,28.8215,128600.0
2004-12-08 11:30:00,30.39,30.5,30.33,30.33,101000.0,28.831,28.9354,28.7741,28.7741,101000.0
2004-12-08 12:00:00,30.32,30.45,30.32,30.39,76100.0,28.7646,28.888,28.7646,28.831,76100.0
2004-12-08 12:30:00,30.39,30.45,30.33,30.44,71400.0,28.831,28.888,28.7741,28.8785,71400.0
2004-12-08 13:00:00,30.45,30.57,30.42,30.57,57700.0,28.888,29.0018,28.8595,29.0018,57700.0
2004-12-08 13:30:00,30.58,30.62,30.46,30.5,69500.0,29.0113,29.0492,28.8974,28.9354,69500.0
2004-12-08 14:00:00,30.49,30.58,30.47,30.57,62300.0,28.9259,29.0113,28.9069,29.0018,62300.0
2004-12-08 14:30:00,30.57,30.58,30.46,30.47,88900.0,29.0018,29.0113,28.8974,28.9069,88900.0
2004-12-08 15:00:00,30.47,30.52,30.4,30.4,69200.0,28.9069,28.9544,28.8405,28.8405,69200.0
2004-12-08 15:30:00,30.4,30.56,30.4,30.44,214900.0,28.8405,28.9923,28.8405,28.8785,214900.0
2004-12-09 09:30:00,30.16,30.2,29.48,29.7,163200.0,28.6128,28.6508,27.9677,28.1764,163200.0
2004-12-09 10:00:00,29.69,29.83,29.65,29.79,95800.0,28.1669,28.2998,28.129,28.2618,95800.0
2004-12-09 10:30:00,29.79,29.95,29.75,29.89,50600.0,28.2618,28.4136,28.2239,28.3567,50600.0
2004-12-09 11:00:00,29.89,29.94,29.79,29.85,36000.0,28.3567,28.4041,28.2618,28.3187,36000.0
2004-12-09 11:30:00,29.85,29.93,29.83,29.89,37400.0,28.3187,28.3946,28.2998,28.3567,37400.0
2004-12-09 12:00:00,29.9,30.07,29.89,30.03,60800.0,28.3662,28.5274,28.3567,28.4895,60800.0
2004-12-09 12:30:00,30.03,30.04,29.99,30.02,31000.0,28.4895,28.499,28.4516,28.48,31000.0
2004-12-09 13:00:00,30.02,30.08,29.98,30.07,153900.0,28.48,28.5369,28.4421,28.5274,153900.0
2004-12-09 13:30:00,30.06,30.08,29.97,30.03,71400.0,28.518,28.5369,28.4326,28.4895,71400.0
2004-12-09 14:00:00,30.02,30.05,29.98,30.03,88500.0,28.48,28.5085,28.4421,28.4895,88500.0
2004-12-09 14:30:00,30.04,30.1,30.0,30.1,109100.0,28.499,28.5559,28.461,28.5559,109100.0
2004-12-09 15:00:00,30.1,30.19,30.08,30.13,94100.0,28.5559,28.6413,28.5369,28.5844,94100.0
2004-12-09 15:30:00,30.12,30.16,30.06,30.1,183200.0,28.5749,28.6128,28.518,28.5559,183200.0
2004-12-10 09:30:00,30.12,30.12,29.9,29.99,66800.0,28.5749,28.5749,28.3662,28.4516,66800.0
2004-12-10 10:00:00,30.01,30.08,29.99,30.0,92600.0,28.4705,28.5369,28.4516,28.461,92600.0
2004-12-10 10:30:00,30.01,30.05,29.99,30.01,44600.0,28.4705,28.5085,28.4516,28.4705,44600.0
2004-12-10 11:00:00,30.01,30.14,30.0,30.1,77600.0,28.4705,28.5939,28.461,28.5559,77600.0
2004-12-10 11:30:00,30.12,30.17,30.1,30.13,27000.0,28.5749,28.6223,28.5559,28.5844,27000.0
2004-12-10 12:00:00,30.13,30.19,30.1,30.18,31200.0,28.5844,28.6413,28.5559,28.6318,31200.0
2004-12-10 12:30:00,30.18,30.19,30.13,30.15,88600.0,28.6318,28.6413,28.5844,28.6033,88600.0
2004-12-10 13:00:00,30.13,30.19,30.13,30.16,93000.0,28.5844,28.6413,28.5844,28.6128,93000.0
2004-12-10 13:30:00,30.16,30.24,30.14,30.18,87300.0,28.6128,28.6887,28.5939,28.6318,87300.0
2004-12-10 14:00:00,30.17,30.18,30.1,30.16,37300.0,28.6223,28.6318,28.5559,28.6128,37300.0
2004-12-10 14:30:00,30.15,30.19,30.14,30.15,54200.0,28.6033,28.6413,28.5939,28.6033,54200.0
2004-12-10 15:00:00,30.14,30.25,30.14,30.23,103600.0,28.5939,28.6982,28.5939,28.6792,103600.0
2004-12-10 15:30:00,30.24,30.26,30.18,30.21,160400.0,28.6887,28.7077,28.6318,28.6603,160400.0
2004-12-13 09:30:00,30.3,30.47,30.3,30.4,46100.0,28.7457,28.9069,28.7457,28.8405,46100.0
2004-12-13 10:00:00,30.4,30.4,30.35,30.38,101600.0,28.8405,28.8405,28.7931,28.8215,101600.0
2004-12-13 10:30:00,30.38,30.38,30.26,30.34,56900.0,28.8215,28.8215,28.7077,28.7836,56900.0
2004-12-13 11:00:00,30.34,30.38,30.3,30.31,57600.0,28.7836,28.8215,28.7457,28.7551,57600.0
2004-12-13 11:30:00,30.32,30.51,30.32,30.5,87600.0,28.7646,28.9449,28.7646,28.9354,87600.0
2004-12-13 12:00:00,30.5,30.59,30.47,30.5,50400.0,28.9354,29.0208,28.9069,28.9354,50400.0
2004-12-13 12:30:00,30.5,30.54,30.49,30.54,27300.0,28.9354,28.9733,28.9259,28.9733,27300.0
2004-12-13 13:00:00,30.54,30.54,30.42,30.48,43200.0,28.9733,28.9733,28.8595,28.9164,43200.0
2004-12-13 13:30:00,30.48,30.54,30.48,30.54,108200.0,28.9164,28.9733,28.9164,28.9733,108200.0
2004-12-13 14:00:00,30.55,30.68,30.55,30.62,151200.0,28.9828,29.1062,28.9828,29.0492,151200.0
2004-12-13 14:30:00,30.62,30.69,30.62,30.65,136300.0,29.0492,29.1156,29.0492,29.0777,136300.0
2004-12-13 15:00:00,30.65,30.69,30.65,30.67,143500.0,29.0777,29.1156,29.0777,29.0967,143500.0
2004-12-13 15:30:00,30.67,30.68,30.58,30.59,113600.0,29.0967,29.1062,29.0113,29.0208,113600.0
2004-12-14 09:30:00,30.59,30.6,30.5,30.54,69600.0,29.0208,29.0303,28.9354,28.9733,69600.0
2004-12-14 10:00:00,30.55,30.58,30.5,30.54,56200.0,28.9828,29.0113,28.9354,28.9733,56200.0
2004-12-14 10:30:00,30.53,30.6,30.53,30.58,72300.0,28.9639,29.0303,28.9639,29.0113,72300.0
2004-12-14 11:00:00,30.57,30.65,30.57,30.65,59800.0,29.0018,29.0777,29.0018,29.0777,59800.0
2004-12-14 11:30:00,30.65,30.65,30.59,30.64,40100.0,29.0777,29.0777,29.0208,29.0682,40100.0
2004-12-14 12:00:00,30.65,30.7,30.64,30.69,54900.0,29.0777,29.1251,29.0682,29.1156,54900.0
2004-12-14 12:30:00,30.69,30.7,30.63,30.67,24500.0,29.1156,29.1251,29.0587,29.0967,24500.0
2004-12-14 13:00:00,30.68,30.69,30.64,30.66,42900.0,29.1062,29.1156,29.0682,29.0872,42900.0
2004-12-14 13:30:00,30.68,30.68,30.62,30.64,27800.0,29.1062,29.1062,29.0492,29.0682,27800.0
2004-12-14 14:00:00,30.63,30.68,30.57,30.64,57200.0,29.0587,29.1062,29.0018,29.0682,57200.0
2004-12-14 14:30:00,30.64,30.68,30.57,30.67,33700.0,29.0682,29.1062,29.0018,29.0967,33700.0
2004-12-14 15:00:00,30.66,30.8,30.64,30.78,56700.0,29.0872,29.22,29.0682,29.201,56700.0
2004-12-14 15:30:00,30.78,30.79,30.67,30.7,99200.0,29.201,29.2105,29.0967,29.1251,99200.0
2004-12-15 09:30:00,30.75,30.75,30.58,30.61,65500.0,29.1726,29.1726,29.0113,29.0397,65500.0
2004-12-15 10:00:00,30.63,30.88,30.62,30.8,56100.0,29.0587,29.2959,29.0492,29.22,56100.0
2004-12-15 10:30:00,30.81,30.81,30.64,30.67,51700.0,29.2295,29.2295,29.0682,29.0967,51700.0
2004-12-15 11:00:00,30.66,30.67,30.48,30.5,155800.0,29.0872,29.0967,28.9164,28.9354,155800.0
2004-12-15 11:30:00,30.51,30.54,30.48,30.53,52000.0,28.9449,28.9733,28.9164,28.9639,52000.0
2004-12-15 12:00:00,30.53,30.56,30.53,30.55,23600.0,28.9639,28.9923,28.9639,28.9828,23600.0
2004-12-15 12:30:00,30.55,30.61,30.55,30.61,29900.0,28.9828,29.0397,28.9828,29.0397,29900.0
2004-12-15 13:00:00,30.6,30.7,30.59,30.7,38600.0,29.0303,29.1251,29.0208,29.1251,38600.0
2004-12-15 13:30:00,30.69,30.7,30.68,30.68,35100.0,29.1156,29.1251,29.1062,29.1062,35100.0
2004-12-15 14:00:00,30.68,30.71,30.64,30.7,29900.0,29.1062,29.1346,29.0682,29.1251,29900.0
2004-12-15 14:30:00,30.7,30.71,30.58,30.61,30900.0,29.1251,29.1346,29.0113,29.0397,30900.0
2004-12-15 15:00:00,30.61,30.72,30.61,30.7,58600.0,29.0397,29.1441,29.0397,29.1251,58600.0
2004-12-15 15:30:00,30.71,30.81,30.71,30.72,92100.0,29.1346,29.2295,29.1346,29.1441,92100.0
2004-12-16 09:30:00,30.85,30.85,30.59,30.65,35100.0,29.2674,29.2674,29.0208,29.0777,35100.0
2004-12-16 10:00:00,30.66,30.69,30.57,30.6,29800.0,29.0872,29.1156,29.0018,29.0303,29800.0
2004-12-16 10:30:00,30.6,30.7,30.6,30.7,23600.0,29.0303,29.1251,29.0303,29.1251,23600.0
2004-12-16 11:00:00,30.72,30.76,30.66,30.71,25500.0,29.1441,29.1821,29.0872,29.1346,25500.0
2004-12-16 11:30:00,30.71,30.87,30.7,30.87,83700.0,29.1346,29.2864,29.1251,29.2864,83700.0
2004-12-16 12:00:00,30.88,30.98,30.82,30.82,130500.0,29.2959,29.3908,29.239,29.239,130500.0
2004-12-16 12:30:00,30.83,30.83,30.78,30.81,39400.0,29.2485,29.2485,29.201,29.2295,39400.0
2004-12-16 13:00:00,30.81,30.84,30.8,30.81,86500.0,29.2295,29.2579,29.22,29.2295,86500.0
2004-12-16 13:30:00,30.81,30.82,30.77,30.78,29600.0,29.2295,29.239,29.1915,29.201,29600.0
2004-12-16 14:00:00,30.78,30.8,30.7,30.72,32200.0,29.201,29.22,29.1251,29.1441,32200.0
2004-12-16 14:30:00,30.71,30.75,30.66,30.68,34500.0,29.1346,29.1726,29.0872,29.1062,34500.0
2004-12-16 15:00:00,30.67,30.82,30.65,30.82,25300.0,29.0967,29.239,29.0777,29.239,25300.0
2004-12-16 15:30:00,30.81,30.83,30.75,30.75,63000.0,29.2295,29.2485,29.1726,29.1726,63000.0
2004-12-17 09:30:00,30.54,30.84,30.45,30.6,250400.0,28.9733,29.2579,28.888,29.0303,250400.0
2004-12-17 10:00:00,30.55,30.64,30.52,30.63,33800.0,28.9828,29.0682,28.9544,29.0587,33800.0
2004-12-17 10:30:00,30.62,30.67,30.56,30.61,43600.0,29.0492,29.0967,28.9923,29.0397,43600.0
2004-12-17 11:00:00,30.61,30.61,30.46,30.54,40600.0,29.0397,29.0397,28.8974,28.9733,40600.0
2004-12-17 11:30:00,30.54,30.6,30.39,30.39,62900.0,28.9733,29.0303,28.831,28.831,62900.0
2004-12-17 12:00:00,30.4,30.4,30.32,30.34,28300.0,28.8405,28.8405,28.7646,28.7836,28300.0
2004-12-17 12:30:00,30.34,30.34,30.26,30.28,29500.0,28.7836,28.7836,28.7077,28.7267,29500.0
2004-12-17 13:00:00,30.28,30.3,30.22,30.25,31800.0,28.7267,28.7457,28.6698,28.6982,31800.0
2004-12-17 13:30:00,30.25,30.27,30.11,30.2,41700.0,28.6982,28.7172,28.5654,28.6508,41700.0
2004-12-17 14:00:00,30.2,30.23,30.15,30.22,25400.0,28.6508,28.6792,28.6033,28.6698,25400.0
2004-12-17 14:30:00,30.22,30.37,30.19,30.37,30200.0,28.6698,28.8121,28.6413,28.8121,30200.0
2004-12-17 15:00:00,30.37,30.42,30.35,30.38,63300.0,28.8121,28.8595,28.7931,28.8215,63300.0
2004-12-17 15:30:00,30.38,30.46,30.37,30.42,128300.0,28.8215,28.8974,28.8121,28.8595,128300.0
2004-12-20 09:30:00,30.6,30.69,30.3,30.67,95300.0,29.0303,29.1156,28.7457,29.0967,95300.0
2004-12-20 10:00:00,30.67,30.7,30.57,30.67,70500.0,29.0967,29.1251,29.0018,29.0967,70500.0
2004-12-20 10:30:00,30.68,30.7,30.55,30.63,70100.0,29.1062,29.1251,28.9828,29.0587,70100.0
2004-12-20 11:00:00,30.64,30.65,30.58,30.59,70600.0,29.0682,29.0777,29.0113,29.0208,70600.0
2004-12-20 11:30:00,30.56,30.6,30.47,30.53,39600.0,28.9923,29.0303,28.9069,28.9639,39600.0
2004-12-20 12:00:00,30.51,30.58,30.5,30.51,26900.0,28.9449,29.0113,28.9354,28.9449,26900.0
2004-12-20 12:30:00,30.51,30.51,30.41,30.43,20200.0,28.9449,28.9449,28.85,28.869,20200.0
2004-12-20 13:00:00,30.42,30.48,30.42,30.44,14400.0,28.8595,28.9164,28.8595,28.8785,14400.0
2004-12-20 13:30:00,30.44,30.48,30.36,30.38,22700.0,28.8785,28.9164,28.8026,28.8215,22700.0
2004-12-20 14:00:00,30.37,30.48,30.3,30.47,17100.0,28.8121,28.9164,28.7457,28.9069,17100.0
2004-12-20 14:30:00,30.47,30.54,30.47,30.48,31500.0,28.9069,28.9733,28.9069,28.9164,31500.0
2004-12-20 15:00:00,30.49,30.59,30.49,30.54,41900.0,28.9259,29.0208,28.9259,28.9733,41900.0
2004-12-20 15:30:00,30.53,30.58,30.47,30.49,66000.0,28.9639,29.0113,28.9069,28.9259,66000.0
2004-12-21 09:30:00,30.53,30.65,30.48,30.57,76000.0,28.9639,29.0777,28.9164,29.0018,76000.0
2004-12-21 10:00:00,30.55,30.59,30.42,30.43,63100.0,28.9828,29.0208,28.8595,28.869,63100.0
2004-12-21 10:30:00,30.45,30.57,30.45,30.54,23500.0,28.888,29.0018,28.888,28.9733,23500.0
2004-12-21 11:00:00,30.53,30.58,30.52,30.52,31900.0,28.9639,29.0113,28.9544,28.9544,31900.0
2004-12-21 11:30:00,30.52,30.56,30.48,30.56,23600.0,28.9544,28.9923,28.9164,28.9923,23600.0
2004-12-21 12:00:00,30.56,30.57,30.45,30.55,27200.0,28.9923,29.0018,28.888,28.9828,27200.0
2004-12-21 12:30:00,30.56,30.6,30.52,30.6,30600.0,28.9923,29.0303,28.9544,29.0303,30600.0
2004-12-21 13:00:00,30.6,30.61,30.52,30.6,32900.0,29.0303,29.0397,28.9544,29.0303,32900.0
2004-12-21 13:30:00,30.58,30.61,30.57,30.6,22600.0,29.0113,29.0397,29.0018,29.0303,22600.0
2004-12-21 14:00:00,30.59,30.6,30.55,30.59,12500.0,29.0208,29.0303,28.9828,29.0208,12500.0
2004-12-21 14:30:00,30.59,30.66,30.55,30.59,24300.0,29.0208,29.0872,28.9828,29.0208,24300.0
2004-12-21 15:00:00,30.58,30.59,30.55,30.57,21200.0,29.0113,29.0208,28.9828,29.0018,21200.0
2004-12-21 15:30:00,30.58,30.65,30.54,30.55,76400.0,29.0113,29.0777,28.9733,28.9828,76400.0
2004-12-22 09:30:00,30.68,30.8,30.56,30.63,82400.0,29.1062,29.22,28.9923,29.0587,82400.0
2004-12-22 10:00:00,30.62,30.78,30.62,30.68,159300.0,29.0492,29.201,29.0492,29.1062,159300.0
2004-12-22 10:30:00,30.68,30.84,30.67,30.84,106900.0,29.1062,29.2579,29.0967,29.2579,106900.0
2004-12-22 11:00:00,30.84,30.86,30.8,30.82,80400.0,29.2579,29.2769,29.22,29.239,80400.0
2004-12-22 11:30:00,30.82,30.86,30.75,30.78,76400.0,29.239,29.2769,29.1726,29.201,76400.0
2004-12-22 12:00:00,30.79,30.86,30.78,30.85,83100.0,29.2105,29.2769,29.201,29.2674,83100.0
2004-12-22 12:30:00,30.84,30.85,30.8,30.84,51700.0,29.2579,29.2674,29.22,29.2579,51700.0
2004-12-22 13:00:00,30.85,30.85,30.71,30.72,33100.0,29.2674,29.2674,29.1346,29.1441,33100.0
2004-12-22 13:30:00,30.72,30.8,30.72,30.8,32000.0,29.1441,29.22,29.1441,29.22,32000.0
2004-12-22 14:00:00,30.81,30.82,30.71,30.73,28700.0,29.2295,29.239,29.1346,29.1536,28700.0
2004-12-22 14:30:00,30.73,30.84,30.68,30.83,52100.0,29.1536,29.2579,29.1062,29.2485,52100.0
2004-12-22 15:00:00,30.82,30.84,30.73,30.77,65100.0,29.239,29.2579,29.1536,29.1915,65100.0
2004-12-22 15:30:00,30.76,30.83,30.72,30.83,104200.0,29.1821,29.2485,29.1441,29.2485,104200.0
2004-12-23 09:30:00,30.88,30.94,30.61,30.65,77100.0,29.2959,29.3528,29.0397,29.0777,77100.0
2004-12-23 10:00:00,30.64,30.66,30.54,30.65,66000.0,29.0682,29.0872,28.9733,29.0777,66000.0
2004-12-23 10:30:00,30.66,30.67,30.6,30.67,54200.0,29.0872,29.0967,29.0303,29.0967,54200.0
2004-12-23 11:00:00,30.65,30.74,30.65,30.73,27900.0,29.0777,29.1631,29.0777,29.1536,27900.0
2004-12-23 11:30:00,30.73,30.82,30.72,30.75,132200.0,29.1536,29.239,29.1441,29.1726,132200.0
2004-12-23 12:00:00,30.75,30.75,30.7,30.72,66400.0,29.1726,29.1726,29.1251,29.1441,66400.0
2004-12-23 12:30:00,30.71,30.75,30.69,30.69,29100.0,29.1346,29.1726,29.1156,29.1156,29100.0
2004-12-23 13:00:00,30.69,30.78,30.69,30.76,40400.0,29.1156,29.201,29.1156,29.1821,40400.0
2004-12-23 13:30:00,30.75,30.76,30.7,30.73,33700.0,29.1726,29.1821,29.1251,29.1536,33700.0
2004-12-23 14:00:00,30.73,30.77,30.72,30.73,18600.0,29.1536,29.1915,29.1441,29.1536,18600.0
2004-12-23 14:30:00,30.73,30.77,30.69,30.7,52200.0,29.1536,29.1915,29.1156,29.1251,52200.0
2004-12-23 15:00:00,30.7,30.74,30.63,30.65,40000.0,29.1251,29.1631,29.0587,29.0777,40000.0
2004-12-23 15:30:00,30.66,30.78,30.65,30.72,138800.0,29.0872,29.201,29.0777,29.1441,138800.0
2004-12-27 09:30:00,30.71,30.71,30.53,30.63,116100.0,29.1346,29.1346,28.9639,29.0587,116100.0
2004-12-27 10:00:00,30.63,30.63,30.44,30.54,51600.0,29.0587,29.0587,28.8785,28.9733,51600.0
2004-12-27 10:30:00,30.51,30.57,30.47,30.47,39500.0,28.9449,29.0018,28.9069,28.9069,39500.0
2004-12-27 11:00:00,30.48,30.53,30.44,30.44,44100.0,28.9164,28.9639,28.8785,28.8785,44100.0
2004-12-27 11:30:00,30.44,30.45,30.36,30.37,53600.0,28.8785,28.888,28.8026,28.8121,53600.0
2004-12-27 12:00:00,30.36,30.47,30.36,30.42,30600.0,28.8026,28.9069,28.8026,28.8595,30600.0
2004-12-27 12:30:00,30.42,30.42,30.35,30.37,8200.0,28.8595,28.8595,28.7931,28.8121,8200.0
2004-12-27 13:00:00,30.36,30.37,30.3,30.33,32800.0,28.8026,28.8121,28.7457,28.7741,32800.0
2004-12-27 13:30:00,30.33,30.49,30.33,30.49,30100.0,28.7741,28.9259,28.7741,28.9259,30100.0
2004-12-27 14:00:00,30.48,30.5,30.36,30.41,22000.0,28.9164,28.9354,28.8026,28.85,22000.0
2004-12-27 14:30:00,30.4,30.43,30.33,30.43,23500.0,28.8405,28.869,28.7741,28.869,23500.0
2004-12-27 15:00:00,30.43,30.43,30.34,30.36,41700.0,28.869,28.869,28.7836,28.8026,41700.0
2004-12-27 15:30:00,30.36,30.37,30.32,30.32,86400.0,28.8026,28.8121,28.7646,28.7646,86400.0
2004-12-28 09:30:00,30.39,30.5,30.25,30.31,38800.0,28.831,28.9354,28.6982,28.7551,38800.0
2004-12-28 10:00:00,30.3,30.43,30.2,30.26,78900.0,28.7457,28.869,28.6508,28.7077,78900.0
2004-12-28 10:30:00,30.26,30.41,30.26,30.41,149900.0,28.7077,28.85,28.7077,28.85,149900.0
2004-12-28 11:00:00,30.41,30.44,30.39,30.44,77600.0,28.85,28.8785,28.831,28.8785,77600.0
2004-12-28 11:30:00,30.45,30.49,30.38,30.47,49100.0,28.888,28.9259,28.8215,28.9069,49100.0
2004-12-28 12:00:00,30.47,30.5,30.46,30.48,48800.0,28.9069,28.9354,28.8974,28.9164,48800.0
2004-12-28 12:30:00,30.48,30.5,30.46,30.49,47900.0,28.9164,28.9354,28.8974,28.9259,47900.0
2004-12-28 13:00:00,30.49,30.49,30.44,30.46,41400.0,28.9259,28.9259,28.8785,28.8974,41400.0
2004-12-28 13:30:00,30.46,30.5,30.46,30.5,32800.0,28.8974,28.9354,28.8974,28.9354,32800.0
2004-12-28 14:00:00,30.5,30.5,30.46,30.47,24900.0,28.9354,28.9354,28.8974,28.9069,24900.0
2004-12-28 14:30:00,30.47,30.48,30.42,30.43,24700.0,28.9069,28.9164,28.8595,28.869,24700.0
2004-12-28 15:00:00,30.44,30.48,30.42,30.42,53500.0,28.8785,28.9164,28.8595,28.8595,53500.0
2004-12-28 15:30:00,30.42,30.44,30.39,30.43,130500.0,28.8595,28.8785,28.831,28.869,130500.0
2004-12-29 09:30:00,30.42,30.47,30.25,30.25,87300.0,28.8595,28.9069,28.6982,28.6982,87300.0
2004-12-29 10:00:00,30.23,30.36,30.23,30.34,76400.0,28.6792,28.8026,28.6792,28.7836,76400.0
2004-12-29 10:30:00,30.32,30.35,30.25,30.32,57400.0,28.7646,28.7931,28.6982,28.7646,57400.0
2004-12-29 11:00:00,30.34,30.4,30.32,30.34,35500.0,28.7836,28.8405,28.7646,28.7836,35500.0
2004-12-29 11:30:00,30.32,30.35,30.25,30.26,38900.0,28.7646,28.7931,28.6982,28.7077,38900.0
2004-12-29 12:00:00,30.27,30.32,30.25,30.32,44100.0,28.7172,28.7646,28.6982,28.7646,44100.0
2004-12-29 12:30:00,30.31,30.34,30.27,30.32,58600.0,28.7551,28.7836,28.7172,28.7646,58600.0
2004-12-29 13:00:00,30.32,30.35,30.26,30.3,43200.0,28.7646,28.7931,28.7077,28.7457,43200.0
2004-12-29 13:30:00,30.31,30.35,30.27,30.31,48600.0,28.7551,28.7931,28.7172,28.7551,48600.0
2004-12-29 14:00:00,30.32,30.35,30.31,30.33,22500.0,28.7646,28.7931,28.7551,28.7741,22500.0
2004-12-29 14:30:00,30.32,30.35,30.3,30.35,35900.0,28.7646,28.7931,28.7457,28.7931,35900.0
2004-12-29 15:00:00,30.35,30.38,30.33,30.35,53300.0,28.7931,28.8215,28.7741,28.7931,53300.0
2004-12-29 15:30:00,30.35,30.38,30.3,30.36,147400.0,28.7931,28.8215,28.7457,28.8026,147400.0
2004-12-30 09:30:00,30.3,30.5,30.25,30.45,61400.0,28.7457,28.9354,28.6982,28.888,61400.0
2004-12-30 10:00:00,30.44,30.45,30.37,30.38,47700.0,28.8785,28.888,28.8121,28.8215,47700.0
2004-12-30 10:30:00,30.4,30.43,30.39,30.42,13500.0,28.8405,28.869,28.831,28.8595,13500.0
2004-12-30 11:00:00,30.43,30.48,30.4,30.48,41600.0,28.869,28.9164,28.8405,28.9164,41600.0
2004-12-30 11:30:00,30.48,30.48,30.37,30.39,62000.0,28.9164,28.9164,28.8121,28.831,62000.0
2004-12-30 12:00:00,30.37,30.4,30.34,30.38,33100.0,28.8121,28.8405,28.7836,28.8215,33100.0
2004-12-30 12:30:00,30.39,30.4,30.35,30.39,27000.0,28.831,28.8405,28.7931,28.831,27000.0
2004-12-30 13:00:00,30.4,30.4,30.38,30.4,34600.0,28.8405,28.8405,28.8215,28.8405,34600.0
2004-12-30 13:30:00,30.4,30.4,30.39,30.4,23400.0,28.8405,28.8405,28.831,28.8405,23400.0
2004-12-30 14:00:00,30.4,30.4,30.35,30.35,40700.0,28.8405,28.8405,28.7931,28.7931,40700.0
2004-12-30 14:30:00,30.36,30.4,30.34,30.4,32000.0,28.8026,28.8405,28.7836,28.8405,32000.0
2004-12-30 15:00:00,30.41,30.41,30.37,30.38,32700.0,28.85,28.85,28.8121,28.8215,32700.0
2004-12-30 15:30:00,30.38,30.4,30.3,30.33,51400.0,28.8215,28.8405,28.7457,28.7741,51400.0
2004-12-31 09:30:00,30.34,30.34,30.2,30.21,27700.0,28.7836,28.7836,28.6508,28.6603,27700.0
2004-12-31 10:00:00,30.22,30.25,30.15,30.23,32100.0,28.6698,28.6982,28.6033,28.6792,32100.0
2004-12-31 10:30:00,30.23,30.25,30.19,30.21,46400.0,28.6792,28.6982,28.6413,28.6603,46400.0
2004-12-31 11:00:00,30.21,30.24,30.19,30.21,20200.0,28.6603,28.6887,28.6413,28.6603,20200.0
2004-12-31 11:30:00,30.21,30.25,30.21,30.24,27600.0,28.6603,28.6982,28.6603,28.6887,27600.0
2004-12-31 12:00:00,30.24,30.24,30.17,30.2,45800.0,28.6887,28.6887,28.6223,28.6508,45800.0
2004-12-31 12:30:00,30.2,30.2,30.18,30.18,42200.0,28.6508,28.6508,28.6318,28.6318,42200.0
2004-12-31 13:00:00,30.18,30.2,30.18,30.19,18100.0,28.6318,28.6508,28.6318,28.6413,18100.0
2004-12-31 13:30:00,30.2,30.2,30.19,30.19,28500.0,28.6508,28.6508,28.6413,28.6413,28500.0
2004-12-31 14:00:00,30.2,30.25,30.19,30.25,66600.0,28.6508,28.6982,28.6413,28.6982,66600.0
2004-12-31 14:30:00,30.27,30.32,30.21,30.26,38900.0,28.7172,28.7646,28.6603,28.7077,38900.0
2004-12-31 15:00:00,30.25,30.26,30.21,30.23,27900.0,28.6982,28.7077,28.6603,28.6792,27900.0
2004-12-31 15:30:00,30.24,30.32,30.18,30.2,173800.0,28.6887,28.7646,28.6318,28.6508,173800.0
2005-01-03 09:30:00,30.14,30.34,30.03,30.11,77600.0,28.5939,28.7836,28.4895,28.5654,77600.0
2005-01-03 10:00:00,30.12,30.12,29.78,29.81,82200.0,28.5749,28.5749,28.2523,28.2808,82200.0
2005-01-03 10:30:00,29.8,29.8,29.39,29.45,156500.0,28.2713,28.2713,27.8823,27.9393,156500.0
2005-01-03 11:00:00,29.42,29.5,29.37,29.42,65900.0,27.9108,27.9867,27.8634,27.9108,65900.0
2005-01-03 11:30:00,29.41,29.48,29.37,29.46,69900.0,27.9013,27.9677,27.8634,27.9487,69900.0
2005-01-03 12:00:00,29.46,29.52,29.42,29.49,57800.0,27.9487,28.0057,27.9108,27.9772,57800.0
2005-01-03 12:30:00,29.5,29.55,29.48,29.55,56600.0,27.9867,28.0341,27.9677,28.0341,56600.0
2005-01-03 13:00:00,29.55,29.6,29.46,29.51,114800.0,28.0341,28.0816,27.9487,27.9962,114800.0
2005-01-03 13:30:00,29.51,29.56,29.48,29.54,33100.0,27.9962,28.0436,27.9677,28.0246,33100.0
2005-01-03 14:00:00,29.55,29.59,29.48,29.59,53700.0,28.0341,28.0721,27.9677,28.0721,53700.0
2005-01-03 14:30:00,29.59,29.72,29.59,29.65,41300.0,28.0721,28.1954,28.0721,28.129,41300.0
2005-01-03 15:00:00,29.65,29.72,29.62,29.64,51500.0,28.129,28.1954,28.1005,28.1195,51500.0
2005-01-03 15:30:00,29.65,29.73,29.6,29.65,135500.0,28.129,28.2049,28.0816,28.129,135500.0
2005-01-04 09:30:00,29.75,29.9,29.69,29.73,52500.0,28.2239,28.3662,28.1669,28.2049,52500.0
2005-01-04 10:00:00,29.72,29.76,29.44,29.48,102600.0,28.1954,28.2334,27.9298,27.9677,102600.0
2005-01-04 10:30:00,29.49,29.5,29.41,29.47,70400.0,27.9772,27.9867,27.9013,27.9582,70400.0
2005-01-04 11:00:00,29.46,29.51,29.42,29.49,29400.0,27.9487,27.9962,27.9108,27.9772,29400.0
2005-01-04 11:30:00,29.49,29.52,29.41,29.41,41000.0,27.9772,28.0057,27.9013,27.9013,41000.0
2005-01-04 12:00:00,29.42,29.42,29.22,29.24,45400.0,27.9108,27.9108,27.7211,27.74,45400.0
2005-01-04 12:30:00,29.24,29.28,29.18,29.24,45000.0,27.74,27.778,27.6831,27.74,45000.0
2005-01-04 13:00:00,29.22,29.35,29.22,29.31,30300.0,27.7211,27.8444,27.7211,27.8064,30300.0
2005-01-04 13:30:00,29.32,29.32,29.28,29.28,21400.0,27.8159,27.8159,27.778,27.778,21400.0
2005-01-04 14:00:00,29.29,29.29,29.15,29.17,64600.0,27.7875,27.7875,27.6546,27.6736,64600.0
2005-01-04 14:30:00,29.17,29.21,29.05,29.18,72500.0,27.6736,27.7116,27.5598,27.6831,72500.0
2005-01-04 15:00:00,29.18,29.36,29.18,29.31,96600.0,27.6831,27.8539,27.6831,27.8064,96600.0
2005-01-04 15:30:00,29.31,29.43,29.27,29.3,139800.0,27.8064,27.9203,27.7685,27.7969,139800.0
2005-01-05 09:30:00,29.3,29.33,29.1,29.14,45100.0,27.7969,27.8254,27.6072,27.6452,45100.0
2005-01-05 10:00:00,29.12,29.3,29.11,29.25,32800.0,27.6262,27.7969,27.6167,27.7495,32800.0
2005-01-05 10:30:00,29.21,29.24,29.14,29.17,31600.0,27.7116,27.74,27.6452,27.6736,31600.0
2005-01-05 11:00:00,29.16,29.26,29.14,29.15,21000.0,27.6641,27.759,27.6452,27.6546,21000.0
2005-01-05 11:30:00,29.15,29.28,29.15,29.21,27100.0,27.6546,27.778,27.6546,27.7116,27100.0
2005-01-05 12:00:00,29.21,29.23,29.13,29.17,27100.0,27.7116,27.7305,27.6357,27.6736,27100.0
2005-01-05 12:30:00,29.17,29.17,29.05,29.07,49400.0,27.6736,27.6736,27.5598,27.5787,49400.0
2005-01-05 13:00:00,29.07,29.27,29.06,29.22,34700.0,27.5787,27.7685,27.5693,27.7211,34700.0
2005-01-05 13:30:00,29.22,29.3,29.22,29.26,34700.0,27.7211,27.7969,27.7211,27.759,34700.0
2005-01-05 14:00:00,29.26,29.28,29.19,29.25,44000.0,27.759,27.778,27.6926,27.7495,44000.0
2005-01-05 14:30:00,29.26,29.31,29.25,29.3,69300.0,27.759,27.8064,27.7495,27.7969,69300.0
2005-01-05 15:00:00,29.3,29.35,29.29,29.3,94400.0,27.7969,27.8444,27.7875,27.7969,94400.0
2005-01-05 15:30:00,29.3,29.3,29.1,29.16,111600.0,27.7969,27.7969,27.6072,27.6641,111600.0
2005-01-06 09:30:00,29.19,29.21,29.03,29.07,67100.0,27.6926,27.7116,27.5408,27.5787,67100.0
2005-01-06 10:00:00,29.07,29.17,28.98,29.14,52400.0,27.5787,27.6736,27.4934,27.6452,52400.0
2005-01-06 10:30:00,29.15,29.25,29.13,29.2,58000.0,27.6546,27.7495,27.6357,27.7021,58000.0
2005-01-06 11:00:00,29.21,29.27,29.2,29.22,137900.0,27.7116,27.7685,27.7021,27.7211,137900.0
2005-01-06 11:30:00,29.23,29.27,29.17,29.21,54700.0,27.7305,27.7685,27.6736,27.7116,54700.0
2005-01-06 12:00:00,29.21,29.24,29.16,29.17,25700.0,27.7116,27.74,27.6641,27.6736,25700.0
2005-01-06 12:30:00,29.17,29.24,29.12,29.15,36900.0,27.6736,27.74,27.6262,27.6546,36900.0
2005-01-06 13:00:00,29.15,29.3,29.15,29.26,43200.0,27.6546,27.7969,27.6546,27.759,43200.0
2005-01-06 13:30:00,29.25,29.28,29.13,29.23,109900.0,27.7495,27.778,27.6357,27.7305,109900.0
2005-01-06 14:00:00,29.23,29.38,29.23,29.32,109400.0,27.7305,27.8728,27.7305,27.8159,109400.0
2005-01-06 14:30:00,29.32,29.34,29.27,29.27,127200.0,27.8159,27.8349,27.7685,27.7685,127200.0
2005-01-06 15:00:00,29.28,29.28,29.18,29.2,69100.0,27.778,27.778,27.6831,27.7021,69100.0
2005-01-06 15:30:00,29.21,29.27,29.2,29.24,89700.0,27.7116,27.7685,27.7021,27.74,89700.0
2005-01-07 09:30:00,29.3,29.37,29.17,29.2,43000.0,27.7969,27.8634,27.6736,27.7021,43000.0
2005-01-07 10:00:00,29.22,29.25,29.06,29.09,61100.0,27.7211,27.7495,27.5693,27.5977,61100.0
2005-01-07 10:30:00,29.06,29.09,28.89,28.9,64900.0,27.5693,27.5977,27.408,27.4175,64900.0
2005-01-07 11:00:00,28.9,29.06,28.9,29.06,45300.0,27.4175,27.5693,27.4175,27.5693,45300.0
2005-01-07 11:30:00,29.04,29.06,28.97,28.97,36000.0,27.5503,27.5693,27.4839,27.4839,36000.0
2005-01-07 12:00:00,28.98,29.05,28.9,29.05,57500.0,27.4934,27.5598,27.4175,27.5598,57500.0
2005-01-07 12:30:00,29.03,29.15,29.02,29.12,99400.0,27.5408,27.6546,27.5313,27.6262,99400.0
2005-01-07 13:00:00,29.11,29.13,29.04,29.08,44700.0,27.6167,27.6357,27.5503,27.5882,44700.0
2005-01-07 13:30:00,29.08,29.08,28.94,28.97,61200.0,27.5882,27.5882,27.4554,27.4839,61200.0
2005-01-07 14:00:00,28.97,29.0,28.95,28.99,28200.0,27.4839,27.5123,27.4649,27.5029,28200.0
2005-01-07 14:30:00,28.99,28.99,28.93,28.96,28600.0,27.5029,27.5029,27.4459,27.4744,28600.0
2005-01-07 15:00:00,28.96,28.96,28.86,28.9,47700.0,27.4744,27.4744,27.3795,27.4175,47700.0
2005-01-07 15:30:00,28.92,28.96,28.84,28.85,114700.0,27.4364,27.4744,27.3605,27.37,114700.0
2005-01-10 09:30:00,28.83,28.93,28.77,28.9,38500.0,27.3511,27.4459,27.2941,27.4175,38500.0
2005-01-10 10:00:00,28.91,29.0,28.8,28.99,65000.0,27.427,27.5123,27.3226,27.5029,65000.0
2005-01-10 10:30:00,28.99,29.0,28.89,28.91,40500.0,27.5029,27.5123,27.408,27.427,40500.0
2005-01-10 11:00:00,28.9,29.0,28.88,28.99,62100.0,27.4175,27.5123,27.3985,27.5029,62100.0
2005-01-10 11:30:00,29.0,29.0,28.97,29.0,42800.0,27.5123,27.5123,27.4839,27.5123,42800.0
2005-01-10 12:00:00,29.0,29.02,28.95,28.99,41400.0,27.5123,27.5313,27.4649,27.5029,41400.0
2005-01-10 12:30:00,29.0,29.0,28.95,28.96,17600.0,27.5123,27.5123,27.4649,27.4744,17600.0
2005-01-10 13:00:00,28.97,29.04,28.96,29.01,48300.0,27.4839,27.5503,27.4744,27.5218,48300.0
2005-01-10 13:30:00,29.01,29.06,28.99,29.05,35800.0,27.5218,27.5693,27.5029,27.5598,35800.0
2005-01-10 14:00:00,29.05,29.06,29.01,29.04,107800.0,27.5598,27.5693,27.5218,27.5503,107800.0
2005-01-10 14:30:00,29.05,29.05,28.98,28.99,21900.0,27.5598,27.5598,27.4934,27.5029,21900.0
2005-01-10 15:00:00,29.0,29.0,28.9,28.9,75200.0,27.5123,27.5123,27.4175,27.4175,75200.0
2005-01-10 15:30:00,28.9,28.96,28.82,28.9,32200.0,27.4175,27.4744,27.3416,27.4175,32200.0
2005-01-11 09:30:00,28.9,28.97,28.63,28.78,50800.0,27.4175,27.4839,27.1613,27.3036,50800.0
2005-01-11 10:00:00,28.79,28.79,28.6,28.6,56200.0,27.3131,27.3131,27.1329,27.1329,56200.0
2005-01-11 10:30:00,28.59,28.7,28.53,28.7,75100.0,27.1234,27.2277,27.0664,27.2277,75100.0
2005-01-11 11:00:00,28.71,28.76,28.68,28.68,73000.0,27.2372,27.2847,27.2088,27.2088,73000.0
2005-01-11 11:30:00,28.69,28.7,28.67,28.69,39500.0,27.2182,27.2277,27.1993,27.2182,39500.0
2005-01-11 12:00:00,28.69,28.72,28.64,28.64,88200.0,27.2182,27.2467,27.1708,27.1708,88200.0
2005-01-11 12:30:00,28.65,28.7,28.6,28.62,33600.0,27.1803,27.2277,27.1329,27.1518,33600.0
2005-01-11 13:00:00,28.62,28.83,28.6,28.81,74100.0,27.1518,27.3511,27.1329,27.3321,74100.0
2005-01-11 13:30:00,28.82,28.96,28.8,28.89,31400.0,27.3416,27.4744,27.3226,27.408,31400.0
2005-01-11 14:00:00,28.89,28.93,28.82,28.9,42000.0,27.408,27.4459,27.3416,27.4175,42000.0
2005-01-11 14:30:00,28.91,28.93,28.85,28.85,37900.0,27.427,27.4459,27.37,27.37,37900.0
2005-01-11 15:00:00,28.86,28.86,28.78,28.82,61700.0,27.3795,27.3795,27.3036,27.3416,61700.0
2005-01-11 15:30:00,28.8,28.84,28.77,28.82,103600.0,27.3226,27.3605,27.2941,27.3416,103600.0
2005-01-12 09:30:00,28.95,29.05,28.81,28.91,61300.0,27.4649,27.5598,27.3321,27.427,61300.0
2005-01-12 10:00:00,28.91,28.92,28.63,28.63,58800.0,27.427,27.4364,27.1613,27.1613,58800.0
2005-01-12 10:30:00,28.64,28.65,28.3,28.38,102900.0,27.1708,27.1803,26.8482,26.9241,102900.0
2005-01-12 11:00:00,28.38,28.61,28.35,28.6,81300.0,26.9241,27.1423,26.8957,27.1329,81300.0
2005-01-12 11:30:00,28.61,28.76,28.61,28.74,51900.0,27.1423,27.2847,27.1423,27.2657,51900.0
2005-01-12 12:00:00,28.75,28.76,28.7,28.74,61300.0,27.2752,27.2847,27.2277,27.2657,61300.0
2005-01-12 12:30:00,28.74,28.75,28.7,28.71,22100.0,27.2657,27.2752,27.2277,27.2372,22100.0
2005-01-12 13:00:00,28.71,28.74,28.67,28.72,55000.0,27.2372,27.2657,27.1993,27.2467,55000.0
2005-01-12 13:30:00,28.72,28.78,28.66,28.74,92600.0,27.2467,27.3036,27.1898,27.2657,92600.0
2005-01-12 14:00:00,28.74,28.79,28.73,28.75,112200.0,27.2657,27.3131,27.2562,27.2752,112200.0
2005-01-12 14:30:00,28.74,28.86,28.73,28.83,90200.0,27.2657,27.3795,27.2562,27.3511,90200.0
2005-01-12 15:00:00,28.89,28.95,28.87,28.89,179400.0,27.408,27.4649,27.389,27.408,179400.0
2005-01-12 15:30:00,28.89,28.97,28.88,28.9,161300.0,27.408,27.4839,27.3985,27.4175,161300.0
2005-01-13 09:30:00,28.9,28.95,28.79,28.92,43000.0,27.4175,27.4649,27.3131,27.4364,43000.0
2005-01-13 10:00:00,28.88,28.94,28.86,28.89,49000.0,27.3985,27.4554,27.3795,27.408,49000.0
2005-01-13 10:30:00,28.92,28.95,28.86,28.89,35900.0,27.4364,27.4649,27.3795,27.408,35900.0
2005-01-13 11:00:00,28.9,28.99,28.86,28.99,49700.0,27.4175,27.5029,27.3795,27.5029,49700.0
2005-01-13 11:30:00,28.97,28.97,28.83,28.86,24300.0,27.4839,27.4839,27.3511,27.3795,24300.0
2005-01-13 12:00:00,28.86,28.86,28.78,28.79,35200.0,27.3795,27.3795,27.3036,27.3131,35200.0
2005-01-13 12:30:00,28.78,28.83,28.75,28.77,42100.0,27.3036,27.3511,27.2752,27.2941,42100.0
2005-01-13 13:00:00,28.77,28.77,28.68,28.74,36200.0,27.2941,27.2941,27.2088,27.2657,36200.0
2005-01-13 13:30:00,28.74,28.76,28.71,28.76,23400.0,27.2657,27.2847,27.2372,27.2847,23400.0
2005-01-13 14:00:00,28.76,28.82,28.76,28.8,25300.0,27.2847,27.3416,27.2847,27.3226,25300.0
2005-01-13 14:30:00,28.79,28.82,28.73,28.75,32400.0,27.3131,27.3416,27.2562,27.2752,32400.0
2005-01-13 15:00:00,28.75,28.77,28.55,28.55,39900.0,27.2752,27.2941,27.0854,27.0854,39900.0
2005-01-13 15:30:00,28.56,28.59,28.49,28.55,95400.0,27.0949,27.1234,27.0285,27.0854,95400.0
2005-01-14 09:30:00,28.7,28.78,28.69,28.72,64400.0,27.2277,27.3036,27.2182,27.2467,64400.0
2005-01-14 10:00:00,28.72,28.9,28.71,28.9,118400.0,27.2467,27.4175,27.2372,27.4175,118400.0
2005-01-14 10:30:00,28.9,29.07,28.89,29.03,73300.0,27.4175,27.5787,27.408,27.5408,73300.0
2005-01-14 11:00:00,29.02,29.07,28.98,29.06,86100.0,27.5313,27.5787,27.4934,27.5693,86100.0
2005-01-14 11:30:00,29.06,29.16,29.06,29.15,79600.0,27.5693,27.6641,27.5693,27.6546,79600.0
2005-01-14 12:00:00,29.15,29.22,29.15,29.2,58600.0,27.6546,27.7211,27.6546,27.7021,58600.0
2005-01-14 12:30:00,29.21,29.3,29.19,29.29,48800.0,27.7116,27.7969,27.6926,27.7875,48800.0
2005-01-14 13:00:00,29.31,29.31,29.09,29.1,48300.0,27.8064,27.8064,27.5977,27.6072,48300.0
2005-01-14 13:30:00,29.09,29.1,28.98,29.05,56600.0,27.5977,27.6072,27.4934,27.5598,56600.0
2005-01-14 14:00:00,29.05,29.08,29.02,29.05,28600.0,27.5598,27.5882,27.5313,27.5598,28600.0
2005-01-14 14:30:00,29.06,29.11,29.02,29.1,112400.0,27.5693,27.6167,27.5313,27.6072,112400.0
2005-01-14 15:00:00,29.08,29.19,29.05,29.18,37600.0,27.5882,27.6926,27.5598,27.6831,37600.0
2005-01-14 15:30:00,29.18,29.26,29.16,29.2,119400.0,27.6831,27.759,27.6641,27.7021,119400.0
2005-01-18 09:30:00,29.2,29.24,29.0,29.21,78400.0,27.7021,27.74,27.5123,27.7116,78400.0
2005-01-18 10:00:00,29.21,29.24,29.12,29.24,132700.0,27.7116,27.74,27.6262,27.74,132700.0
2005-01-18 10:30:00,29.28,29.44,29.23,29.29,132300.0,27.778,27.9298,27.7305,27.7875,132300.0
2005-01-18 11:00:00,29.28,29.3,29.21,29.27,52500.0,27.778,27.7969,27.7116,27.7685,52500.0
2005-01-18 11:30:00,29.25,29.41,29.25,29.31,50600.0,27.7495,27.9013,27.7495,27.8064,50600.0
2005-01-18 12:00:00,29.31,29.33,29.28,29.28,67200.0,27.8064,27.8254,27.778,27.778,67200.0
2005-01-18 12:30:00,29.27,29.28,29.15,29.22,46300.0,27.7685,27.778,27.6546,27.7211,46300.0
2005-01-18 13:00:00,29.22,29.23,29.16,29.23,24200.0,27.7211,27.7305,27.6641,27.7305,24200.0
2005-01-18 13:30:00,29.23,29.3,29.2,29.22,52500.0,27.7305,27.7969,27.7021,27.7211,52500.0
2005-01-18 14:00:00,29.22,29.3,29.22,29.29,46300.0,27.7211,27.7969,27.7211,27.7875,46300.0
2005-01-18 14:30:00,29.29,29.33,29.19,29.21,61300.0,27.7875,27.8254,27.6926,27.7116,61300.0
2005-01-18 15:00:00,29.22,29.36,29.17,29.32,89300.0,27.7211,27.8539,27.6736,27.8159,89300.0
2005-01-18 15:30:00,29.32,29.45,29.28,29.36,164600.0,27.8159,27.9393,27.778,27.8539,164600.0
2005-01-19 09:30:00,29.2,29.3,29.08,29.09,61900.0,27.7021,27.7969,27.5882,27.5977,61900.0
2005-01-19 10:00:00,29.11,29.12,28.96,28.97,45900.0,27.6167,27.6262,27.4744,27.4839,45900.0
2005-01-19 10:30:00,28.96,29.01,28.8,28.84,88800.0,27.4744,27.5218,27.3226,27.3605,88800.0
2005-01-19 11:00:00,28.84,28.95,28.78,28.95,71000.0,27.3605,27.4649,27.3036,27.4649,71000.0
2005-01-19 11:30:00,28.94,29.0,28.86,28.88,48500.0,27.4554,27.5123,27.3795,27.3985,48500.0
2005-01-19 12:00:00,28.88,28.88,28.8,28.81,60300.0,27.3985,27.3985,27.3226,27.3321,60300.0
2005-01-19 12:30:00,28.81,28.83,28.78,28.82,55300.0,27.3321,27.3511,27.3036,27.3416,55300.0
2005-01-19 13:00:00,28.82,28.88,28.78,28.79,65900.0,27.3416,27.3985,27.3036,27.3131,65900.0
2005-01-19 13:30:00,28.78,28.78,28.74,28.75,95500.0,27.3036,27.3036,27.2657,27.2752,95500.0
2005-01-19 14:00:00,28.75,28.76,28.73,28.74,61300.0,27.2752,27.2847,27.2562,27.2657,61300.0
2005-01-19 14:30:00,28.74,28.89,28.72,28.89,44200.0,27.2657,27.408,27.2467,27.408,44200.0
2005-01-19 15:00:00,28.89,28.89,28.69,28.69,67300.0,27.408,27.408,27.2182,27.2182,67300.0
2005-01-19 15:30:00,28.67,28.7,28.58,28.64,140000.0,27.1993,27.2277,27.1139,27.1708,140000.0
2005-01-20 09:30:00,29.3,29.77,29.3,29.52,367700.0,27.7969,28.2428,27.7969,28.0057,367700.0
2005-01-20 10:00:00,29.52,29.72,29.3,29.35,205400.0,28.0057,28.1954,27.7969,27.8444,205400.0
2005-01-20 10:30:00,29.37,29.55,29.3,29.4,177600.0,27.8634,28.0341,27.7969,27.8918,177600.0
2005-01-20 11:00:00,29.41,29.5,29.36,29.45,74100.0,27.9013,27.9867,27.8539,27.9393,74100.0
2005-01-20 11:30:00,29.45,29.67,29.45,29.61,91100.0,27.9393,28.148,27.9393,28.091,91100.0
2005-01-20 12:00:00,29.61,29.66,29.38,29.66,83500.0,28.091,28.1385,27.8728,28.1385,83500.0
2005-01-20 12:30:00,29.66,29.72,29.48,29.49,73400.0,28.1385,28.1954,27.9677,27.9772,73400.0
2005-01-20 13:00:00,29.49,29.65,29.49,29.55,99100.0,27.9772,28.129,27.9772,28.0341,99100.0
2005-01-20 13:30:00,29.55,29.7,29.55,29.67,104500.0,28.0341,28.1764,28.0341,28.148,104500.0
2005-01-20 14:00:00,29.67,29.71,29.66,29.67,96400.0,28.148,28.1859,28.1385,28.148,96400.0
2005-01-20 14:30:00,29.67,29.73,29.63,29.7,117200.0,28.148,28.2049,28.11,28.1764,117200.0
2005-01-20 15:00:00,29.71,29.88,29.65,29.7,119800.0,28.1859,28.3472,28.129,28.1764,119800.0
2005-01-20 15:30:00,29.7,30.0,29.68,29.8,207500.0,28.1764,28.461,28.1575,28.2713,207500.0
2005-01-21 09:30:00,29.79,30.25,29.74,30.16,130300.0,28.2618,28.6982,28.2144,28.6128,130300.0
2005-01-21 10:00:00,30.15,30.19,30.03,30.13,117700.0,28.6033,28.6413,28.4895,28.5844,117700.0
2005-01-21 10:30:00,30.13,30.17,30.01,30.01,70600.0,28.5844,28.6223,28.4705,28.4705,70600.0
2005-01-21 11:00:00,30.01,30.02,29.97,29.99,106300.0,28.4705,28.48,28.4326,28.4516,106300.0
2005-01-21 11:30:00,29.99,30.05,29.97,30.02,52900.0,28.4516,28.5085,28.4326,28.48,52900.0
2005-01-21 12:00:00,30.03,30.06,29.96,30.04,37200.0,28.4895,28.518,28.4231,28.499,37200.0
2005-01-21 12:30:00,30.04,30.12,30.04,30.09,35700.0,28.499,28.5749,28.499,28.5464,35700.0
2005-01-21 13:00:00,30.09,30.1,30.04,30.09,46500.0,28.5464,28.5559,28.499,28.5464,46500.0
2005-01-21 13:30:00,30.09,30.1,29.98,29.99,78500.0,28.5464,28.5559,28.4421,28.4516,78500.0
2005-01-21 14:00:00,29.99,30.07,29.99,30.05,27700.0,28.4516,28.5274,28.4516,28.5085,27700.0
2005-01-21 14:30:00,30.04,30.06,30.0,30.0,72100.0,28.499,28.518,28.461,28.461,72100.0
2005-01-21 15:00:00,30.0,30.03,29.93,29.95,108100.0,28.461,28.4895,28.3946,28.4136,108100.0
2005-01-21 15:30:00,29.94,29.95,29.81,29.9,140000.0,28.4041,28.4136,28.2808,28.3662,140000.0
2005-01-24 09:30:00,30.19,30.21,30.0,30.0,81500.0,28.6413,28.6603,28.461,28.461,81500.0
2005-01-24 10:00:00,30.0,30.08,29.94,29.95,74700.0,28.461,28.5369,28.4041,28.4136,74700.0
2005-01-24 10:30:00,29.95,30.07,29.94,29.97,43200.0,28.4136,28.5274,28.4041,28.4326,43200.0
2005-01-24 11:00:00,29.98,30.1,29.94,30.09,62900.0,28.4421,28.5559,28.4041,28.5464,62900.0
2005-01-24 11:30:00,30.09,30.15,30.01,30.02,34500.0,28.5464,28.6033,28.4705,28.48,34500.0
2005-01-24 12:00:00,30.03,30.1,29.86,29.87,38900.0,28.4895,28.5559,28.3282,28.3377,38900.0
2005-01-24 12:30:00,29.87,29.92,29.83,29.86,26400.0,28.3377,28.3851,28.2998,28.3282,26400.0
2005-01-24 13:00:00,29.87,29.94,29.86,29.93,27300.0,28.3377,28.4041,28.3282,28.3946,27300.0
2005-01-24 13:30:00,29.91,29.96,29.83,29.83,27300.0,28.3757,28.4231,28.2998,28.2998,27300.0
2005-01-24 14:00:00,29.84,29.94,29.79,29.79,39700.0,28.3092,28.4041,28.2618,28.2618,39700.0
2005-01-24 14:30:00,29.79,29.84,29.69,29.71,44000.0,28.2618,28.3092,28.1669,28.1859,44000.0
2005-01-24 15:00:00,29.7,29.87,29.7,29.75,75300.0,28.1764,28.3377,28.1764,28.2239,75300.0
2005-01-24 15:30:00,29.76,29.82,29.7,29.77,138300.0,28.2334,28.2903,28.1764,28.2428,138300.0
2005-01-25 09:30:00,29.95,30.15,29.77,30.07,39800.0,28.4136,28.6033,28.2428,28.5274,39800.0
2005-01-25 10:00:00,30.04,30.18,30.01,30.04,36300.0,28.499,28.6318,28.4705,28.499,36300.0
2005-01-25 10:30:00,30.05,30.16,29.93,29.95,52700.0,28.5085,28.6128,28.3946,28.4136,52700.0
2005-01-25 11:00:00,29.96,30.0,29.91,29.92,23200.0,28.4231,28.461,28.3757,28.3851,23200.0
2005-01-25 11:30:00,29.92,29.94,29.84,29.85,51000.0,28.3851,28.4041,28.3092,28.3187,51000.0
2005-01-25 12:00:00,29.85,29.87,29.8,29.8,22400.0,28.3187,28.3377,28.2713,28.2713,22400.0
2005-01-25 12:30:00,29.81,29.86,29.7,29.7,19500.0,28.2808,28.3282,28.1764,28.1764,19500.0
2005-01-25 13:00:00,29.7,29.84,29.7,29.83,27000.0,28.1764,28.3092,28.1764,28.2998,27000.0
2005-01-25 13:30:00,29.82,29.83,29.79,29.81,18100.0,28.2903,28.2998,28.2618,28.2808,18100.0
2005-01-25 14:00:00,29.81,29.82,29.76,29.76,28500.0,28.2808,28.2903,28.2334,28.2334,28500.0
2005-01-25 14:30:00,29.77,29.8,29.77,29.8,21500.0,28.2428,28.2713,28.2428,28.2713,21500.0
2005-01-25 15:00:00,29.81,29.87,29.75,29.77,57900.0,28.2808,28.3377,28.2239,28.2428,57900.0
2005-01-25 15:30:00,29.77,29.78,29.69,29.73,62000.0,28.2428,28.2523,28.1669,28.2049,62000.0
2005-01-26 09:30:00,29.8,29.96,29.72,29.86,52100.0,28.2713,28.4231,28.1954,28.3282,52100.0
2005-01-26 10:00:00,29.86,29.96,29.86,29.92,52900.0,28.3282,28.4231,28.3282,28.3851,52900.0
2005-01-26 10:30:00,29.91,29.95,29.78,29.92,48800.0,28.3757,28.4136,28.2523,28.3851,48800.0
2005-01-26 11:00:00,29.94,29.95,29.76,29.77,23100.0,28.4041,28.4136,28.2334,28.2428,23100.0
2005-01-26 11:30:00,29.79,29.81,29.64,29.66,37400.0,28.2618,28.2808,28.1195,28.1385,37400.0
2005-01-26 12:00:00,29.67,29.67,29.64,29.67,24100.0,28.148,28.148,28.1195,28.148,24100.0
2005-01-26 12:30:00,29.67,29.8,29.66,29.74,38200.0,28.148,28.2713,28.1385,28.2144,38200.0
2005-01-26 13:00:00,29.75,29.79,29.75,29.78,16900.0,28.2239,28.2618,28.2239,28.2523,16900.0
2005-01-26 13:30:00,29.77,29.87,29.77,29.86,23900.0,28.2428,28.3377,28.2428,28.3282,23900.0
2005-01-26 14:00:00,29.86,29.87,29.81,29.82,24500.0,28.3282,28.3377,28.2808,28.2903,24500.0
2005-01-26 14:30:00,29.81,29.81,29.75,29.8,14000.0,28.2808,28.2808,28.2239,28.2713,14000.0
2005-01-26 15:00:00,29.79,29.82,29.73,29.77,60900.0,28.2618,28.2903,28.2049,28.2428,60900.0
2005-01-26 15:30:00,29.77,29.84,29.76,29.78,117300.0,28.2428,28.3092,28.2334,28.2523,117300.0
2005-01-27 09:30:00,29.56,29.75,29.25,29.69,49500.0,28.0436,28.2239,27.7495,28.1669,49500.0
2005-01-27 10:00:00,29.67,29.75,29.63,29.64,30100.0,28.148,28.2239,28.11,28.1195,30100.0
2005-01-27 10:30:00,29.63,29.77,29.58,29.76,24700.0,28.11,28.2428,28.0626,28.2334,24700.0
2005-01-27 11:00:00,29.75,29.84,29.75,29.81,20900.0,28.2239,28.3092,28.2239,28.2808,20900.0
2005-01-27 11:30:00,29.79,29.81,29.73,29.8,30800.0,28.2618,28.2808,28.2049,28.2713,30800.0
2005-01-27 12:00:00,29.79,29.8,29.7,29.71,24300.0,28.2618,28.2713,28.1764,28.1859,24300.0
2005-01-27 12:30:00,29.71,29.78,29.7,29.72,19400.0,28.1859,28.2523,28.1764,28.1954,19400.0
2005-01-27 13:00:00,29.71,29.78,29.69,29.72,23100.0,28.1859,28.2523,28.1669,28.1954,23100.0
2005-01-27 13:30:00,29.7,29.75,29.66,29.68,34800.0,28.1764,28.2239,28.1385,28.1575,34800.0
2005-01-27 14:00:00,29.68,29.73,29.67,29.72,19500.0,28.1575,28.2049,28.148,28.1954,19500.0
2005-01-27 14:30:00,29.71,29.72,29.66,29.68,18400.0,28.1859,28.1954,28.1385,28.1575,18400.0
2005-01-27 15:00:00,29.67,29.75,29.66,29.74,36600.0,28.148,28.2239,28.1385,28.2144,36600.0
2005-01-27 15:30:00,29.74,29.77,29.67,29.72,66200.0,28.2144,28.2428,28.148,28.1954,66200.0
2005-01-28 09:30:00,29.85,29.95,29.77,29.78,69800.0,28.3187,28.4136,28.2428,28.2523,69800.0
2005-01-28 10:00:00,29.78,29.87,29.76,29.78,51900.0,28.2523,28.3377,28.2334,28.2523,51900.0
2005-01-28 10:30:00,29.79,29.85,29.78,29.79,40300.0,28.2618,28.3187,28.2523,28.2618,40300.0
2005-01-28 11:00:00,29.78,29.84,29.57,29.57,58700.0,28.2523,28.3092,28.0531,28.0531,58700.0
2005-01-28 11:30:00,29.58,29.61,29.5,29.54,77100.0,28.0626,28.091,27.9867,28.0246,77100.0
2005-01-28 12:00:00,29.56,29.62,29.53,29.56,72400.0,28.0436,28.1005,28.0152,28.0436,72400.0
2005-01-28 12:30:00,29.57,29.58,29.51,29.53,46900.0,28.0531,28.0626,27.9962,28.0152,46900.0
2005-01-28 13:00:00,29.53,29.55,29.49,29.51,62900.0,28.0152,28.0341,27.9772,27.9962,62900.0
2005-01-28 13:30:00,29.52,29.56,29.45,29.49,78500.0,28.0057,28.0436,27.9393,27.9772,78500.0
2005-01-28 14:00:00,29.49,29.49,29.44,29.46,57800.0,27.9772,27.9772,27.9298,27.9487,57800.0
2005-01-28 14:30:00,29.45,29.5,29.4,29.49,101600.0,27.9393,27.9867,27.8918,27.9772,101600.0
2005-01-28 15:00:00,29.49,29.53,29.44,29.44,50700.0,27.9772,28.0152,27.9298,27.9298,50700.0
2005-01-28 15:30:00,29.44,29.55,29.4,29.53,132500.0,27.9298,28.0341,27.8918,28.0152,132500.0
2005-01-31 09:30:00,29.7,29.85,29.65,29.75,24300.0,28.1764,28.3187,28.129,28.2239,24300.0
2005-01-31 10:00:00,29.79,29.93,29.75,29.93,32200.0,28.2618,28.3946,28.2239,28.3946,32200.0
2005-01-31 10:30:00,29.92,29.94,29.84,29.86,28000.0,28.3851,28.4041,28.3092,28.3282,28000.0
2005-01-31 11:00:00,29.86,29.86,29.73,29.83,35400.0,28.3282,28.3282,28.2049,28.2998,35400.0
2005-01-31 11:30:00,29.83,29.87,29.78,29.87,19100.0,28.2998,28.3377,28.2523,28.3377,19100.0
2005-01-31 12:00:00,29.86,29.94,29.81,29.9,49600.0,28.3282,28.4041,28.2808,28.3662,49600.0
2005-01-31 12:30:00,29.9,29.93,29.82,29.93,68800.0,28.3662,28.3946,28.2903,28.3946,68800.0
2005-01-31 13:00:00,29.93,29.93,29.83,29.83,33800.0,28.3946,28.3946,28.2998,28.2998,33800.0
2005-01-31 13:30:00,29.86,30.0,29.79,30.0,67700.0,28.3282,28.461,28.2618,28.461,67700.0
2005-01-31 14:00:00,29.99,30.12,29.94,29.98,164100.0,28.4516,28.5749,28.4041,28.4421,164100.0
2005-01-31 14:30:00,29.98,30.08,29.97,30.08,38900.0,28.4421,28.5369,28.4326,28.5369,38900.0
2005-01-31 15:00:00,30.07,30.09,29.91,29.94,84900.0,28.5274,28.5464,28.3757,28.4041,84900.0
2005-01-31 15:30:00,29.93,30.0,29.81,29.91,155500.0,28.3946,28.461,28.2808,28.3757,155500.0
2005-02-01 09:30:00,29.97,30.0,29.79,29.93,58500.0,28.4326,28.461,28.2618,28.3946,58500.0
2005-02-01 10:00:00,29.9,29.92,29.85,29.89,71200.0,28.3662,28.3851,28.3187,28.3567,71200.0
2005-02-01 10:30:00,29.89,29.91,29.87,29.9,73700.0,28.3567,28.3757,28.3377,28.3662,73700.0
2005-02-01 11:00:00,29.9,29.92,29.88,29.91,37700.0,28.3662,28.3851,28.3472,28.3757,37700.0
2005-02-01 11:30:00,29.9,29.97,29.9,29.96,50600.0,28.3662,28.4326,28.3662,28.4231,50600.0
2005-02-01 12:00:00,29.96,29.98,29.91,29.95,120500.0,28.4231,28.4421,28.3757,28.4136,120500.0
2005-02-01 12:30:00,29.96,29.97,29.8,29.83,88200.0,28.4231,28.4326,28.2713,28.2998,88200.0
2005-02-01 13:00:00,29.83,29.83,29.8,29.83,44600.0,28.2998,28.2998,28.2713,28.2998,44600.0
2005-02-01 13:30:00,29.82,29.85,29.77,29.85,59500.0,28.2903,28.3187,28.2428,28.3187,59500.0
2005-02-01 14:00:00,29.85,29.95,29.83,29.92,75900.0,28.3187,28.4136,28.2998,28.3851,75900.0
2005-02-01 14:30:00,29.91,29.94,29.88,29.92,79700.0,28.3757,28.4041,28.3472,28.3851,79700.0
2005-02-01 15:00:00,29.92,29.93,29.86,29.89,64500.0,28.3851,28.3946,28.3282,28.3567,64500.0
2005-02-01 15:30:00,29.87,29.93,29.85,29.88,119300.0,28.3377,28.3946,28.3187,28.3472,119300.0
2005-02-02 09:30:00,29.91,29.99,29.85,29.94,59300.0,28.3757,28.4516,28.3187,28.4041,59300.0
2005-02-02 10:00:00,29.94,29.95,29.81,29.88,82700.0,28.4041,28.4136,28.2808,28.3472,82700.0
2005-02-02 10:30:00,29.89,30.05,29.87,30.02,87300.0,28.3567,28.5085,28.3377,28.48,87300.0
2005-02-02 11:00:00,30.03,30.04,29.92,29.96,70600.0,28.4895,28.499,28.3851,28.4231,70600.0
2005-02-02 11:30:00,29.97,30.0,29.9,29.97,88900.0,28.4326,28.461,28.3662,28.4326,88900.0
2005-02-02 12:00:00,29.94,29.96,29.9,29.9,35500.0,28.4041,28.4231,28.3662,28.3662,35500.0
2005-02-02 12:30:00,29.94,29.95,29.9,29.95,30600.0,28.4041,28.4136,28.3662,28.4136,30600.0
2005-02-02 13:00:00,29.95,29.96,29.91,29.92,22500.0,28.4136,28.4231,28.3757,28.3851,22500.0
2005-02-02 13:30:00,29.92,29.95,29.9,29.92,15000.0,28.3851,28.4136,28.3662,28.3851,15000.0
2005-02-02 14:00:00,29.91,29.95,29.9,29.95,77400.0,28.3757,28.4136,28.3662,28.4136,77400.0
2005-02-02 14:30:00,29.95,29.95,29.88,29.93,46000.0,28.4136,28.4136,28.3472,28.3946,46000.0
2005-02-02 15:00:00,29.93,29.95,29.85,29.92,67000.0,28.3946,28.4136,28.3187,28.3851,67000.0
2005-02-02 15:30:00,29.92,29.99,29.89,29.98,68900.0,28.3851,28.4516,28.3567,28.4421,68900.0
2005-02-03 09:30:00,28.25,28.25,27.59,27.65,826600.0,26.8008,26.8008,26.1747,26.2316,826600.0
2005-02-03 10:00:00,27.64,27.74,27.24,27.25,772400.0,26.2221,26.317,25.8426,25.8521,772400.0
2005-02-03 10:30:00,27.25,27.38,26.69,27.2,610100.0,25.8521,25.9754,25.3208,25.8047,610100.0
2005-02-03 11:00:00,27.2,27.2,26.89,27.03,343800.0,25.8047,25.8047,25.5106,25.6434,343800.0
2005-02-03 11:30:00,27.03,27.3,27.02,27.21,264500.0,25.6434,25.8995,25.6339,25.8142,264500.0
2005-02-03 12:00:00,27.21,27.22,26.85,26.97,316600.0,25.8142,25.8237,25.4726,25.5865,316600.0
2005-02-03 12:30:00,26.97,27.06,26.85,26.92,464400.0,25.5865,25.6719,25.4726,25.539,464400.0
2005-02-03 13:00:00,26.92,26.94,26.85,26.93,283000.0,25.539,25.558,25.4726,25.5485,283000.0
2005-02-03 13:30:00,26.93,26.99,26.92,26.95,175200.0,25.5485,25.6054,25.539,25.5675,175200.0
2005-02-03 14:00:00,26.96,26.99,26.87,26.95,148000.0,25.577,25.6054,25.4916,25.5675,148000.0
2005-02-03 14:30:00,26.94,26.96,26.81,26.82,456000.0,25.558,25.577,25.4347,25.4442,456000.0
2005-02-03 15:00:00,26.81,26.85,26.46,26.85,533900.0,25.4347,25.4726,25.1026,25.4726,533900.0
2005-02-03 15:30:00,26.85,26.95,26.77,26.79,785500.0,25.4726,25.5675,25.3967,25.4157,785500.0
2005-02-04 09:30:00,26.8,27.1,26.67,26.94,339300.0,25.4252,25.7098,25.3019,25.558,339300.0
2005-02-04 10:00:00,26.93,27.12,26.9,26.97,291200.0,25.5485,25.7288,25.5201,25.5865,291200.0
2005-02-04 10:30:00,27.0,27.1,26.96,27.06,240900.0,25.6149,25.7098,25.577,25.6719,240900.0
2005-02-04 11:00:00,27.06,27.22,27.05,27.2,168800.0,25.6719,25.8237,25.6624,25.8047,168800.0
2005-02-04 11:30:00,27.2,27.5,27.2,27.4,229500.0,25.8047,26.0893,25.8047,25.9944,229500.0
2005-02-04 12:00:00,27.4,27.6,27.35,27.6,359200.0,25.9944,26.1842,25.947,26.1842,359200.0
2005-02-04 12:30:00,27.6,27.69,27.5,27.61,324700.0,26.1842,26.2695,26.0893,26.1936,324700.0
2005-02-04 13:00:00,27.61,27.7,27.6,27.67,202400.0,26.1936,26.279,26.1842,26.2506,202400.0
2005-02-04 13:30:00,27.67,27.7,27.65,27.69,98900.0,26.2506,26.279,26.2316,26.2695,98900.0
2005-02-04 14:00:00,27.69,27.78,27.65,27.67,178400.0,26.2695,26.3549,26.2316,26.2506,178400.0
2005-02-04 14:30:00,27.68,27.71,27.67,27.7,188200.0,26.2601,26.2885,26.2506,26.279,188200.0
2005-02-04 15:00:00,27.71,27.77,27.7,27.74,178100.0,26.2885,26.3454,26.279,26.317,178100.0
2005-02-04 15:30:00,27.74,27.78,27.63,27.7,303500.0,26.317,26.3549,26.2126,26.279,303500.0
2005-02-07 09:30:00,27.9,27.9,27.55,27.66,102200.0,26.4688,26.4688,26.1367,26.2411,102200.0
2005-02-07 10:00:00,27.65,27.86,27.63,27.86,180400.0,26.2316,26.4308,26.2126,26.4308,180400.0
2005-02-07 10:30:00,27.87,27.92,27.74,27.91,152700.0,26.4403,26.4877,26.317,26.4783,152700.0
2005-02-07 11:00:00,27.91,28.04,27.9,28.0,96200.0,26.4783,26.6016,26.4688,26.5636,96200.0
2005-02-07 11:30:00,28.0,28.04,27.86,27.9,129800.0,26.5636,26.6016,26.4308,26.4688,129800.0
2005-02-07 12:00:00,27.9,28.01,27.88,28.01,179700.0,26.4688,26.5731,26.4498,26.5731,179700.0
2005-02-07 12:30:00,28.01,28.01,27.96,28.0,197000.0,26.5731,26.5731,26.5257,26.5636,197000.0
2005-02-07 13:00:00,28.01,28.03,28.0,28.01,56300.0,26.5731,26.5921,26.5636,26.5731,56300.0
2005-02-07 13:30:00,28.01,28.01,27.96,27.98,124200.0,26.5731,26.5731,26.5257,26.5447,124200.0
2005-02-07 14:00:00,27.99,28.02,27.97,28.0,61100.0,26.5542,26.5826,26.5352,26.5636,61100.0
2005-02-07 14:30:00,28.01,28.04,27.98,28.0,49100.0,26.5731,26.6016,26.5447,26.5636,49100.0
2005-02-07 15:00:00,28.01,28.05,27.99,28.05,147800.0,26.5731,26.6111,26.5542,26.6111,147800.0
2005-02-07 15:30:00,28.05,28.27,28.05,28.26,351400.0,26.6111,26.8198,26.6111,26.8103,351400.0
2005-02-08 09:30:00,28.85,28.85,28.27,28.4,168900.0,27.37,27.37,26.8198,26.9431,168900.0
2005-02-08 10:00:00,28.4,28.6,28.4,28.55,172900.0,26.9431,27.1329,26.9431,27.0854,172900.0
2005-02-08 10:30:00,28.55,28.67,28.45,28.45,366300.0,27.0854,27.1993,26.9906,26.9906,366300.0
2005-02-08 11:00:00,28.44,28.5,28.4,28.46,143600.0,26.9811,27.038,26.9431,27.0,143600.0
2005-02-08 11:30:00,28.46,28.5,28.45,28.45,68200.0,27.0,27.038,26.9906,26.9906,68200.0
2005-02-08 12:00:00,28.45,28.46,28.35,28.35,134600.0,26.9906,27.0,26.8957,26.8957,134600.0
2005-02-08 12:30:00,28.36,28.38,28.35,28.36,69800.0,26.9052,26.9241,26.8957,26.9052,69800.0
2005-02-08 13:00:00,28.36,28.4,28.35,28.39,175800.0,26.9052,26.9431,26.8957,26.9336,175800.0
2005-02-08 13:30:00,28.39,28.4,28.33,28.35,62400.0,26.9336,26.9431,26.8767,26.8957,62400.0
2005-02-08 14:00:00,28.35,28.4,28.34,28.34,40400.0,26.8957,26.9431,26.8862,26.8862,40400.0
2005-02-08 14:30:00,28.35,28.39,28.32,28.39,60400.0,26.8957,26.9336,26.8672,26.9336,60400.0
2005-02-08 15:00:00,28.4,28.4,28.27,28.29,125000.0,26.9431,26.9431,26.8198,26.8388,125000.0
2005-02-08 15:30:00,28.28,28.4,28.25,28.38,170500.0,26.8293,26.9431,26.8008,26.9241,170500.0
2005-02-09 09:30:00,28.35,28.35,28.0,28.01,100200.0,26.8957,26.8957,26.5636,26.5731,100200.0
2005-02-09 10:00:00,28.01,28.05,27.72,27.74,134600.0,26.5731,26.6111,26.298,26.317,134600.0
2005-02-09 10:30:00,27.74,27.74,27.6,27.67,65500.0,26.317,26.317,26.1842,26.2506,65500.0
2005-02-09 11:00:00,27.65,27.65,27.49,27.55,163200.0,26.2316,26.2316,26.0798,26.1367,163200.0
2005-02-09 11:30:00,27.55,27.75,27.52,27.72,111000.0,26.1367,26.3265,26.1083,26.298,111000.0
2005-02-09 12:00:00,27.72,27.76,27.69,27.72,91700.0,26.298,26.3359,26.2695,26.298,91700.0
2005-02-09 12:30:00,27.73,27.73,27.7,27.71,40300.0,26.3075,26.3075,26.279,26.2885,40300.0
2005-02-09 13:00:00,27.72,27.79,27.71,27.75,65600.0,26.298,26.3644,26.2885,26.3265,65600.0
2005-02-09 13:30:00,27.75,27.84,27.75,27.76,53300.0,26.3265,26.4118,26.3265,26.3359,53300.0
2005-02-09 14:00:00,27.75,27.77,27.52,27.67,84800.0,26.3265,26.3454,26.1083,26.2506,84800.0
2005-02-09 14:30:00,27.67,27.72,27.63,27.66,89500.0,26.2506,26.298,26.2126,26.2411,89500.0
2005-02-09 15:00:00,27.65,27.66,27.56,27.58,73900.0,26.2316,26.2411,26.1462,26.1652,73900.0
2005-02-09 15:30:00,27.58,27.68,27.54,27.57,162600.0,26.1652,26.2601,26.1272,26.1557,162600.0
2005-02-10 09:30:00,27.54,27.69,27.4,27.48,112000.0,26.1272,26.2695,25.9944,26.0703,112000.0
2005-02-10 10:00:00,27.48,27.5,27.41,27.44,64700.0,26.0703,26.0893,26.0039,26.0324,64700.0
2005-02-10 10:30:00,27.43,27.47,27.35,27.36,81800.0,26.0229,26.0608,25.947,25.9565,81800.0
2005-02-10 11:00:00,27.36,27.37,27.23,27.37,103300.0,25.9565,25.966,25.8331,25.966,103300.0
2005-02-10 11:30:00,27.37,27.6,27.37,27.57,88500.0,25.966,26.1842,25.966,26.1557,88500.0
2005-02-10 12:00:00,27.58,27.59,27.53,27.58,56500.0,26.1652,26.1747,26.1177,26.1652,56500.0
2005-02-10 12:30:00,27.57,27.63,27.56,27.62,43400.0,26.1557,26.2126,26.1462,26.2031,43400.0
2005-02-10 13:00:00,27.62,27.78,27.57,27.77,165100.0,26.2031,26.3549,26.1557,26.3454,165100.0
2005-02-10 13:30:00,27.77,27.77,27.66,27.69,47500.0,26.3454,26.3454,26.2411,26.2695,47500.0
2005-02-10 14:00:00,27.68,27.7,27.62,27.65,178600.0,26.2601,26.279,26.2031,26.2316,178600.0
2005-02-10 14:30:00,27.64,27.7,27.64,27.67,82700.0,26.2221,26.279,26.2221,26.2506,82700.0
2005-02-10 15:00:00,27.66,27.75,27.66,27.74,249400.0,26.2411,26.3265,26.2411,26.317,249400.0
2005-02-10 15:30:00,27.74,27.74,27.69,27.73,128500.0,26.317,26.317,26.2695,26.3075,128500.0
2005-02-11 09:30:00,27.8,27.9,27.62,27.75,84400.0,26.3739,26.4688,26.2031,26.3265,84400.0
2005-02-11 10:00:00,27.76,27.78,27.6,27.71,95900.0,26.3359,26.3549,26.1842,26.2885,95900.0
2005-02-11 10:30:00,27.7,27.8,27.65,27.69,98000.0,26.279,26.3739,26.2316,26.2695,98000.0
2005-02-11 11:00:00,27.69,27.88,27.69,27.88,133500.0,26.2695,26.4498,26.2695,26.4498,133500.0
2005-02-11 11:30:00,27.89,27.95,27.85,27.88,47300.0,26.4593,26.5162,26.4213,26.4498,47300.0
2005-02-11 12:00:00,27.87,27.9,27.86,27.87,34400.0,26.4403,26.4688,26.4308,26.4403,34400.0
2005-02-11 12:30:00,27.87,27.88,27.81,27.81,44200.0,26.4403,26.4498,26.3834,26.3834,44200.0
2005-02-11 13:00:00,27.81,27.85,27.76,27.85,66300.0,26.3834,26.4213,26.3359,26.4213,66300.0
2005-02-11 13:30:00,27.84,27.85,27.8,27.84,64500.0,26.4118,26.4213,26.3739,26.4118,64500.0
2005-02-11 14:00:00,27.83,27.84,27.78,27.8,42400.0,26.4024,26.4118,26.3549,26.3739,42400.0
2005-02-11 14:30:00,27.79,27.9,27.76,27.9,74600.0,26.3644,26.4688,26.3359,26.4688,74600.0
2005-02-11 15:00:00,27.9,27.93,27.89,27.89,105400.0,26.4688,26.4972,26.4593,26.4593,105400.0
2005-02-11 15:30:00,27.89,27.91,27.8,27.84,162300.0,26.4593,26.4783,26.3739,26.4118,162300.0
2005-02-14 09:30:00,27.75,27.84,27.6,27.6,36400.0,26.3265,26.4118,26.1842,26.1842,36400.0
2005-02-14 10:00:00,27.6,27.71,27.59,27.69,32800.0,26.1842,26.2885,26.1747,26.2695,32800.0
2005-02-14 10:30:00,27.69,27.75,27.65,27.65,38300.0,26.2695,26.3265,26.2316,26.2316,38300.0
2005-02-14 11:00:00,27.65,27.77,27.64,27.74,37800.0,26.2316,26.3454,26.2221,26.317,37800.0
2005-02-14 11:30:00,27.75,27.8,27.71,27.75,29200.0,26.3265,26.3739,26.2885,26.3265,29200.0
2005-02-14 12:00:00,27.74,27.77,27.7,27.71,69400.0,26.317,26.3454,26.279,26.2885,69400.0
2005-02-14 12:30:00,27.72,27.77,27.7,27.71,35800.0,26.298,26.3454,26.279,26.2885,35800.0
2005-02-14 13:00:00,27.71,27.72,27.67,27.69,60600.0,26.2885,26.298,26.2506,26.2695,60600.0
2005-02-14 13:30:00,27.68,27.68,27.61,27.61,44200.0,26.2601,26.2601,26.1936,26.1936,44200.0
2005-02-14 14:00:00,27.61,27.62,27.56,27.58,41900.0,26.1936,26.2031,26.1462,26.1652,41900.0
2005-02-14 14:30:00,27.58,27.59,27.55,27.57,62600.0,26.1652,26.1747,26.1367,26.1557,62600.0
2005-02-14 15:00:00,27.57,27.57,27.48,27.5,86100.0,26.1557,26.1557,26.0703,26.0893,86100.0
2005-02-14 15:30:00,27.49,27.62,27.48,27.57,241200.0,26.0798,26.2031,26.0703,26.1557,241200.0
2005-02-15 09:30:00,27.58,27.6,27.43,27.55,62100.0,26.1652,26.1842,26.0229,26.1367,62100.0
2005-02-15 10:00:00,27.55,27.59,27.48,27.52,45900.0,26.1367,26.1747,26.0703,26.1083,45900.0
2005-02-15 10:30:00,27.54,27.6,27.52,27.56,49300.0,26.1272,26.1842,26.1083,26.1462,49300.0
2005-02-15 11:00:00,27.56,27.59,27.54,27.56,88600.0,26.1462,26.1747,26.1272,26.1462,88600.0
2005-02-15 11:30:00,27.56,27.56,27.44,27.44,45300.0,26.1462,26.1462,26.0324,26.0324,45300.0
2005-02-15 12:00:00,27.44,27.45,27.32,27.38,74600.0,26.0324,26.0419,25.9185,25.9754,74600.0
2005-02-15 12:30:00,27.38,27.49,27.37,27.46,43400.0,25.9754,26.0798,25.966,26.0513,43400.0
2005-02-15 13:00:00,27.45,27.46,27.34,27.34,58500.0,26.0419,26.0513,25.9375,25.9375,58500.0
2005-02-15 13:30:00,27.34,27.36,27.26,27.27,53000.0,25.9375,25.9565,25.8616,25.8711,53000.0
2005-02-15 14:00:00,27.28,27.28,27.21,27.27,30300.0,25.8806,25.8806,25.8142,25.8711,30300.0
2005-02-15 14:30:00,27.25,27.37,27.25,27.37,50200.0,25.8521,25.966,25.8521,25.966,50200.0
2005-02-15 15:00:00,27.37,27.39,27.35,27.38,44500.0,25.966,25.9849,25.947,25.9754,44500.0
2005-02-15 15:30:00,27.37,27.4,27.3,27.37,96400.0,25.966,25.9944,25.8995,25.966,96400.0
2005-02-16 09:30:00,27.18,27.32,27.15,27.29,102900.0,25.7857,25.9185,25.7572,25.8901,102900.0
2005-02-16 10:00:00,27.29,27.45,27.26,27.42,90300.0,25.8901,26.0419,25.8616,26.0134,90300.0
2005-02-16 10:30:00,27.43,27.48,27.36,27.42,37700.0,26.0229,26.0703,25.9565,26.0134,37700.0
2005-02-16 11:00:00,27.42,27.5,27.39,27.46,108600.0,26.0134,26.0893,25.9849,26.0513,108600.0
2005-02-16 11:30:00,27.45,27.46,27.39,27.4,132000.0,26.0419,26.0513,25.9849,25.9944,132000.0
2005-02-16 12:00:00,27.39,27.45,27.37,27.42,55800.0,25.9849,26.0419,25.966,26.0134,55800.0
2005-02-16 12:30:00,27.42,27.43,27.4,27.4,43700.0,26.0134,26.0229,25.9944,25.9944,43700.0
2005-02-16 13:00:00,27.4,27.41,27.37,27.38,104000.0,25.9944,26.0039,25.966,25.9754,104000.0
2005-02-16 13:30:00,27.37,27.4,27.35,27.39,80600.0,25.966,25.9944,25.947,25.9849,80600.0
2005-02-16 14:00:00,27.39,27.4,27.38,27.39,23000.0,25.9849,25.9944,25.9754,25.9849,23000.0
2005-02-16 14:30:00,27.38,27.4,27.36,27.4,73700.0,25.9754,25.9944,25.9565,25.9944,73700.0
2005-02-16 15:00:00,27.4,27.45,27.39,27.42,109200.0,25.9944,26.0419,25.9849,26.0134,109200.0
2005-02-16 15:30:00,27.41,27.46,27.38,27.45,153200.0,26.0039,26.0513,25.9754,26.0419,153200.0
2005-02-17 09:30:00,27.35,27.48,27.3,27.39,51900.0,25.947,26.0703,25.8995,25.9849,51900.0
2005-02-17 10:00:00,27.39,27.4,27.32,27.34,57900.0,25.9849,25.9944,25.9185,25.9375,57900.0
2005-02-17 10:30:00,27.36,27.36,27.26,27.3,79700.0,25.9565,25.9565,25.8616,25.8995,79700.0
2005-02-17 11:00:00,27.3,27.38,27.3,27.36,76300.0,25.8995,25.9754,25.8995,25.9565,76300.0
2005-02-17 11:30:00,27.35,27.38,27.34,27.37,67100.0,25.947,25.9754,25.9375,25.966,67100.0
2005-02-17 12:00:00,27.37,27.46,27.34,27.45,49900.0,25.966,26.0513,25.9375,26.0419,49900.0
2005-02-17 12:30:00,27.45,27.5,27.45,27.48,89800.0,26.0419,26.0893,26.0419,26.0703,89800.0
2005-02-17 13:00:00,27.47,27.48,27.39,27.4,21900.0,26.0608,26.0703,25.9849,25.9944,21900.0
2005-02-17 13:30:00,27.4,27.52,27.4,27.51,107400.0,25.9944,26.1083,25.9944,26.0988,107400.0
2005-02-17 14:00:00,27.51,27.64,27.51,27.64,139900.0,26.0988,26.2221,26.0988,26.2221,139900.0
2005-02-17 14:30:00,27.64,27.64,27.52,27.52,114900.0,26.2221,26.2221,26.1083,26.1083,114900.0
2005-02-17 15:00:00,27.52,27.52,27.45,27.51,80000.0,26.1083,26.1083,26.0419,26.0988,80000.0
2005-02-17 15:30:00,27.51,27.55,27.51,27.53,564500.0,26.0988,26.1367,26.0988,26.1177,564500.0
2005-02-18 09:30:00,27.57,27.71,27.49,27.7,45900.0,26.1557,26.2885,26.0798,26.279,45900.0
2005-02-18 10:00:00,27.7,27.77,27.59,27.59,199100.0,26.279,26.3454,26.1747,26.1747,199100.0
2005-02-18 10:30:00,27.65,27.68,27.55,27.57,143800.0,26.2316,26.2601,26.1367,26.1557,143800.0
2005-02-18 11:00:00,27.58,27.59,27.42,27.44,70300.0,26.1652,26.1747,26.0134,26.0324,70300.0
2005-02-18 11:30:00,27.45,27.55,27.41,27.42,57000.0,26.0419,26.1367,26.0039,26.0134,57000.0
2005-02-18 12:00:00,27.44,27.54,27.41,27.41,63800.0,26.0324,26.1272,26.0039,26.0039,63800.0
2005-02-18 12:30:00,27.42,27.54,27.41,27.47,30200.0,26.0134,26.1272,26.0039,26.0608,30200.0
2005-02-18 13:00:00,27.46,27.51,27.35,27.38,70500.0,26.0513,26.0988,25.947,25.9754,70500.0
2005-02-18 13:30:00,27.37,27.47,27.37,27.4,82600.0,25.966,26.0608,25.966,25.9944,82600.0
2005-02-18 14:00:00,27.4,37.37,27.32,27.32,34900.0,25.9944,35.453,25.9185,25.9185,34900.0
2005-02-18 14:30:00,27.32,27.36,27.27,27.28,122400.0,25.9185,25.9565,25.8711,25.8806,122400.0
2005-02-18 15:00:00,27.28,27.35,27.27,27.35,65700.0,25.8806,25.947,25.8711,25.947,65700.0
2005-02-18 15:30:00,27.35,27.39,27.31,27.39,146100.0,25.947,25.9849,25.909,25.9849,146100.0
2005-02-22 09:30:00,27.18,27.5,27.17,27.31,68900.0,25.7857,26.0893,25.7762,25.909,68900.0
2005-02-22 10:00:00,27.39,27.59,27.33,27.53,78800.0,25.9849,26.1747,25.928,26.1177,78800.0
2005-02-22 10:30:00,27.5,27.7,27.46,27.55,77100.0,26.0893,26.279,26.0513,26.1367,77100.0
2005-02-22 11:00:00,27.55,27.57,27.34,27.35,58500.0,26.1367,26.1557,25.9375,25.947,58500.0
2005-02-22 11:30:00,27.35,27.43,27.35,27.38,37700.0,25.947,26.0229,25.947,25.9754,37700.0
2005-02-22 12:00:00,27.39,27.42,27.29,27.31,72100.0,25.9849,26.0134,25.8901,25.909,72100.0
2005-02-22 12:30:00,27.31,27.36,27.21,27.21,61500.0,25.909,25.9565,25.8142,25.8142,61500.0
2005-02-22 13:00:00,27.21,27.39,27.18,27.33,43700.0,25.8142,25.9849,25.7857,25.928,43700.0
2005-02-22 13:30:00,27.34,27.4,27.28,27.36,60400.0,25.9375,25.9944,25.8806,25.9565,60400.0
2005-02-22 14:00:00,27.37,27.39,27.16,27.23,39600.0,25.966,25.9849,25.7667,25.8331,39600.0
2005-02-22 14:30:00,27.21,27.28,27.2,27.25,35300.0,25.8142,25.8806,25.8047,25.8521,35300.0
2005-02-22 15:00:00,27.25,27.27,27.09,27.09,52400.0,25.8521,25.8711,25.7003,25.7003,52400.0
2005-02-22 15:30:00,27.09,27.22,27.07,27.16,111300.0,25.7003,25.8237,25.6813,25.7667,111300.0
2005-02-23 09:30:00,27.49,27.5,27.3,27.44,89700.0,26.0798,26.0893,25.8995,26.0324,89700.0
2005-02-23 10:00:00,27.44,27.48,27.44,27.44,71900.0,26.0324,26.0703,26.0324,26.0324,71900.0
2005-02-23 10:30:00,27.44,27.46,27.3,27.32,59600.0,26.0324,26.0513,25.8995,25.9185,59600.0
2005-02-23 11:00:00,27.32,27.35,27.25,27.28,40000.0,25.9185,25.947,25.8521,25.8806,40000.0
2005-02-23 11:30:00,27.28,27.31,27.12,27.12,55600.0,25.8806,25.909,25.7288,25.7288,55600.0
2005-02-23 12:00:00,27.16,27.18,27.11,27.13,27800.0,25.7667,25.7857,25.7193,25.7383,27800.0
2005-02-23 12:30:00,27.14,27.18,27.09,27.1,28700.0,25.7478,25.7857,25.7003,25.7098,28700.0
2005-02-23 13:00:00,27.1,27.23,27.09,27.16,37500.0,25.7098,25.8331,25.7003,25.7667,37500.0
2005-02-23 13:30:00,27.19,27.19,27.04,27.13,29900.0,25.7952,25.7952,25.6529,25.7383,29900.0
2005-02-23 14:00:00,27.16,27.19,27.08,27.17,35200.0,25.7667,25.7952,25.6908,25.7762,35200.0
2005-02-23 14:30:00,27.19,27.28,27.15,27.24,36500.0,25.7952,25.8806,25.7572,25.8426,36500.0
2005-02-23 15:00:00,27.24,27.33,27.22,27.3,47100.0,25.8426,25.928,25.8237,25.8995,47100.0
2005-02-23 15:30:00,27.29,27.3,27.2,27.24,94100.0,25.8901,25.8995,25.8047,25.8426,94100.0
2005-02-24 09:30:00,27.16,27.23,26.54,26.54,117300.0,25.7667,25.8331,25.1785,25.1785,117300.0
2005-02-24 10:00:00,26.52,27.06,26.45,27.01,91500.0,25.1596,25.6719,25.0932,25.6244,91500.0
2005-02-24 10:30:00,27.0,27.16,26.9,26.9,56700.0,25.6149,25.7667,25.5201,25.5201,56700.0
2005-02-24 11:00:00,26.91,27.13,26.89,27.12,76400.0,25.5296,25.7383,25.5106,25.7288,76400.0
2005-02-24 11:30:00,27.07,27.23,27.06,27.17,53900.0,25.6813,25.8331,25.6719,25.7762,53900.0
2005-02-24 12:00:00,27.17,27.29,27.16,27.26,47800.0,25.7762,25.8901,25.7667,25.8616,47800.0
2005-02-24 12:30:00,27.26,27.3,27.25,27.27,43800.0,25.8616,25.8995,25.8521,25.8711,43800.0
2005-02-24 13:00:00,27.27,27.27,27.24,27.26,46600.0,25.8711,25.8711,25.8426,25.8616,46600.0
2005-02-24 13:30:00,27.26,27.34,27.23,27.27,54100.0,25.8616,25.9375,25.8331,25.8711,54100.0
2005-02-24 14:00:00,27.25,27.4,27.23,27.35,73900.0,25.8521,25.9944,25.8331,25.947,73900.0
2005-02-24 14:30:00,27.35,27.35,27.24,27.31,94800.0,25.947,25.947,25.8426,25.909,94800.0
2005-02-24 15:00:00,27.29,27.31,27.24,27.28,193400.0,25.8901,25.909,25.8426,25.8806,193400.0
2005-02-24 15:30:00,27.28,27.33,27.25,27.31,101200.0,25.8806,25.928,25.8521,25.909,101200.0
2005-02-25 09:30:00,27.35,27.46,27.3,27.42,93800.0,25.947,26.0513,25.8995,26.0134,93800.0
2005-02-25 10:00:00,27.43,27.5,27.31,27.32,212800.0,26.0229,26.0893,25.909,25.9185,212800.0
2005-02-25 10:30:00,27.31,27.34,27.3,27.31,162200.0,25.909,25.9375,25.8995,25.909,162200.0
2005-02-25 11:00:00,27.3,27.33,27.3,27.32,42100.0,25.8995,25.928,25.8995,25.9185,42100.0
2005-02-25 11:30:00,27.31,27.4,27.3,27.35,53600.0,25.909,25.9944,25.8995,25.947,53600.0
2005-02-25 12:00:00,27.34,27.35,27.3,27.32,49700.0,25.9375,25.947,25.8995,25.9185,49700.0
2005-02-25 12:30:00,27.32,27.35,27.31,27.34,66000.0,25.9185,25.947,25.909,25.9375,66000.0
2005-02-25 13:00:00,27.34,27.34,27.3,27.31,34500.0,25.9375,25.9375,25.8995,25.909,34500.0
2005-02-25 13:30:00,27.3,27.36,27.3,27.3,52300.0,25.8995,25.9565,25.8995,25.8995,52300.0
2005-02-25 14:00:00,27.31,27.36,27.31,27.35,45000.0,25.909,25.9565,25.909,25.947,45000.0
2005-02-25 14:30:00,27.34,27.41,27.32,27.41,66700.0,25.9375,26.0039,25.9185,26.0039,66700.0
2005-02-25 15:00:00,27.41,27.46,27.4,27.42,76400.0,26.0039,26.0513,25.9944,26.0134,76400.0
2005-02-25 15:30:00,27.42,27.51,27.4,27.47,101900.0,26.0134,26.0988,25.9944,26.0608,101900.0
2005-02-28 09:30:00,27.46,27.72,27.33,27.72,107400.0,26.0513,26.298,25.928,26.298,107400.0
2005-02-28 10:00:00,27.7,27.73,27.54,27.59,74600.0,26.279,26.3075,26.1272,26.1747,74600.0
2005-02-28 10:30:00,27.59,27.7,27.56,27.63,77700.0,26.1747,26.279,26.1462,26.2126,77700.0
2005-02-28 11:00:00,27.62,27.62,27.5,27.5,60900.0,26.2031,26.2031,26.0893,26.0893,60900.0
2005-02-28 11:30:00,27.52,27.59,27.52,27.58,39700.0,26.1083,26.1747,26.1083,26.1652,39700.0
2005-02-28 12:00:00,27.57,27.58,27.48,27.49,35000.0,26.1557,26.1652,26.0703,26.0798,35000.0
2005-02-28 12:30:00,27.49,27.55,27.49,27.55,31700.0,26.0798,26.1367,26.0798,26.1367,31700.0
2005-02-28 13:00:00,27.55,27.56,27.47,27.48,30600.0,26.1367,26.1462,26.0608,26.0703,30600.0
2005-02-28 13:30:00,27.47,27.48,27.42,27.44,31400.0,26.0608,26.0703,26.0134,26.0324,31400.0
2005-02-28 14:00:00,27.44,27.51,27.4,27.5,35200.0,26.0324,26.0988,25.9944,26.0893,35200.0
2005-02-28 14:30:00,27.5,27.57,27.5,27.56,35000.0,26.0893,26.1557,26.0893,26.1462,35000.0
2005-02-28 15:00:00,27.57,27.58,27.46,27.47,93200.0,26.1557,26.1652,26.0513,26.0608,93200.0
2005-02-28 15:30:00,27.47,27.49,27.41,27.43,211400.0,26.0608,26.0798,26.0039,26.0229,211400.0
2005-03-01 09:30:00,27.64,27.73,27.4,27.43,79000.0,26.2221,26.3075,25.9944,26.0229,79000.0
2005-03-01 10:00:00,27.4,27.5,27.39,27.41,56000.0,25.9944,26.0893,25.9849,26.0039,56000.0
2005-03-01 10:30:00,27.4,27.45,27.38,27.44,33900.0,25.9944,26.0419,25.9754,26.0324,33900.0
2005-03-01 11:00:00,27.44,27.45,27.35,27.35,62500.0,26.0324,26.0419,25.947,25.947,62500.0
2005-03-01 11:30:00,27.35,27.44,27.35,27.43,77900.0,25.947,26.0324,25.947,26.0229,77900.0
2005-03-01 12:00:00,27.43,27.44,27.38,27.38,17100.0,26.0229,26.0324,25.9754,25.9754,17100.0
2005-03-01 12:30:00,27.39,27.4,27.31,27.33,45900.0,25.9849,25.9944,25.909,25.928,45900.0
2005-03-01 13:00:00,27.32,27.34,27.17,27.25,83100.0,25.9185,25.9375,25.7762,25.8521,83100.0
2005-03-01 13:30:00,27.25,27.29,27.13,27.2,120700.0,25.8521,25.8901,25.7383,25.8047,120700.0
2005-03-01 14:00:00,27.2,27.31,27.19,27.25,118600.0,25.8047,25.909,25.7952,25.8521,118600.0
2005-03-01 14:30:00,27.25,27.25,27.14,27.18,95000.0,25.8521,25.8521,25.7478,25.7857,95000.0
2005-03-01 15:00:00,27.19,27.28,27.19,27.28,106800.0,25.7952,25.8806,25.7952,25.8806,106800.0
2005-03-01 15:30:00,27.28,27.32,27.26,27.3,87500.0,25.8806,25.9185,25.8616,25.8995,87500.0
2005-03-02 09:30:00,27.27,27.27,26.89,26.98,78700.0,25.8711,25.8711,25.5106,25.596,78700.0
2005-03-02 10:00:00,26.97,27.01,26.92,26.99,76100.0,25.5865,25.6244,25.539,25.6054,76100.0
2005-03-02 10:30:00,26.99,27.05,26.91,27.05,99900.0,25.6054,25.6624,25.5296,25.6624,99900.0
2005-03-02 11:00:00,27.03,27.29,27.03,27.21,106100.0,25.6434,25.8901,25.6434,25.8142,106100.0
2005-03-02 11:30:00,27.2,27.21,27.08,27.09,41700.0,25.8047,25.8142,25.6908,25.7003,41700.0
2005-03-02 12:00:00,27.09,27.09,27.04,27.05,47100.0,25.7003,25.7003,25.6529,25.6624,47100.0
2005-03-02 12:30:00,27.05,27.05,27.01,27.02,24800.0,25.6624,25.6624,25.6244,25.6339,24800.0
2005-03-02 13:00:00,27.01,27.05,27.01,27.05,41300.0,25.6244,25.6624,25.6244,25.6624,41300.0
2005-03-02 13:30:00,27.05,27.11,26.9,26.95,55600.0,25.6624,25.7193,25.5201,25.5675,55600.0
2005-03-02 14:00:00,26.93,27.09,26.91,27.06,73300.0,25.5485,25.7003,25.5296,25.6719,73300.0
2005-03-02 14:30:00,27.06,27.06,26.93,26.98,53000.0,25.6719,25.6719,25.5485,25.596,53000.0
2005-03-02 15:00:00,26.97,27.17,26.97,27.15,60500.0,25.5865,25.7762,25.5865,25.7572,60500.0
2005-03-02 15:30:00,27.15,27.23,27.14,27.2,138300.0,25.7572,25.8331,25.7478,25.8047,138300.0
2005-03-03 09:30:00,27.25,27.39,27.25,27.31,93100.0,25.8521,25.9849,25.8521,25.909,93100.0
2005-03-03 10:00:00,27.31,27.34,27.25,27.27,73900.0,25.909,25.9375,25.8521,25.8711,73900.0
2005-03-03 10:30:00,27.26,27.32,27.24,27.3,69600.0,25.8616,25.9185,25.8426,25.8995,69600.0
2005-03-03 11:00:00,27.3,27.31,27.25,27.26,53200.0,25.8995,25.909,25.8521,25.8616,53200.0
2005-03-03 11:30:00,27.27,27.27,27.02,27.05,45300.0,25.8711,25.8711,25.6339,25.6624,45300.0
2005-03-03 12:00:00,27.03,27.05,26.91,26.92,33400.0,25.6434,25.6624,25.5296,25.539,33400.0
2005-03-03 12:30:00,26.92,27.03,26.87,27.03,41500.0,25.539,25.6434,25.4916,25.6434,41500.0
2005-03-03 13:00:00,27.04,27.11,27.02,27.07,40900.0,25.6529,25.7193,25.6339,25.6813,40900.0
2005-03-03 13:30:00,27.07,27.09,27.03,27.04,32800.0,25.6813,25.7003,25.6434,25.6529,32800.0
2005-03-03 14:00:00,27.04,27.11,27.03,27.09,51400.0,25.6529,25.7193,25.6434,25.7003,51400.0
2005-03-03 14:30:00,27.1,27.11,27.06,27.08,41600.0,25.7098,25.7193,25.6719,25.6908,41600.0
2005-03-03 15:00:00,27.08,27.1,27.06,27.07,62900.0,25.6908,25.7098,25.6719,25.6813,62900.0
2005-03-03 15:30:00,27.08,27.15,26.9,27.07,156700.0,25.6908,25.7572,25.5201,25.6813,156700.0
2005-03-04 09:30:00,27.55,27.58,27.23,27.35,87200.0,26.1367,26.1652,25.8331,25.947,87200.0
2005-03-04 10:00:00,27.35,27.6,27.35,27.54,102400.0,25.947,26.1842,25.947,26.1272,102400.0
2005-03-04 10:30:00,27.55,27.63,27.51,27.61,85100.0,26.1367,26.2126,26.0988,26.1936,85100.0
2005-03-04 11:00:00,27.61,27.64,27.56,27.64,76200.0,26.1936,26.2221,26.1462,26.2221,76200.0
2005-03-04 11:30:00,27.64,27.66,27.52,27.52,99200.0,26.2221,26.2411,26.1083,26.1083,99200.0
2005-03-04 12:00:00,27.53,27.6,27.5,27.55,67200.0,26.1177,26.1842,26.0893,26.1367,67200.0
2005-03-04 12:30:00,27.55,27.58,27.53,27.54,56300.0,26.1367,26.1652,26.1177,26.1272,56300.0
2005-03-04 13:00:00,27.54,27.56,27.51,27.54,54700.0,26.1272,26.1462,26.0988,26.1272,54700.0
2005-03-04 13:30:00,27.53,27.56,27.48,27.55,59900.0,26.1177,26.1462,26.0703,26.1367,59900.0
2005-03-04 14:00:00,27.55,27.56,27.52,27.54,63900.0,26.1367,26.1462,26.1083,26.1272,63900.0
2005-03-04 14:30:00,27.54,27.54,27.5,27.52,52400.0,26.1272,26.1272,26.0893,26.1083,52400.0
2005-03-04 15:00:00,27.52,27.55,27.51,27.52,73200.0,26.1083,26.1367,26.0988,26.1083,73200.0
2005-03-04 15:30:00,27.52,27.52,27.45,27.5,238600.0,26.1083,26.1083,26.0419,26.0893,238600.0
2005-03-07 09:30:00,27.55,27.7,27.53,27.61,55900.0,26.1367,26.279,26.1177,26.1936,55900.0
2005-03-07 10:00:00,27.61,27.79,27.61,27.65,67800.0,26.1936,26.3644,26.1936,26.2316,67800.0
2005-03-07 10:30:00,27.65,27.71,27.62,27.63,73900.0,26.2316,26.2885,26.2031,26.2126,73900.0
2005-03-07 11:00:00,27.63,27.7,27.63,27.68,48000.0,26.2126,26.279,26.2126,26.2601,48000.0
2005-03-07 11:30:00,27.67,27.72,27.66,27.7,42200.0,26.2506,26.298,26.2411,26.279,42200.0
2005-03-07 12:00:00,27.71,27.77,27.7,27.74,53300.0,26.2885,26.3454,26.279,26.317,53300.0
2005-03-07 12:30:00,27.74,27.76,27.7,27.75,40500.0,26.317,26.3359,26.279,26.3265,40500.0
2005-03-07 13:00:00,27.74,27.78,27.73,27.75,24900.0,26.317,26.3549,26.3075,26.3265,24900.0
2005-03-07 13:30:00,27.76,27.87,27.75,27.83,45600.0,26.3359,26.4403,26.3265,26.4024,45600.0
2005-03-07 14:00:00,27.83,27.85,27.75,27.75,58900.0,26.4024,26.4213,26.3265,26.3265,58900.0
2005-03-07 14:30:00,27.76,27.8,27.75,27.78,41200.0,26.3359,26.3739,26.3265,26.3549,41200.0
2005-03-07 15:00:00,27.77,27.79,27.75,27.77,46500.0,26.3454,26.3644,26.3265,26.3454,46500.0
2005-03-07 15:30:00,27.77,27.77,27.71,27.76,91600.0,26.3454,26.3454,26.2885,26.3359,91600.0
2005-03-08 09:30:00,27.7,27.83,27.7,27.75,42700.0,26.279,26.4024,26.279,26.3265,42700.0
2005-03-08 10:00:00,27.75,27.75,27.69,27.7,41600.0,26.3265,26.3265,26.2695,26.279,41600.0
2005-03-08 10:30:00,27.69,27.7,27.65,27.7,48000.0,26.2695,26.279,26.2316,26.279,48000.0
2005-03-08 11:00:00,27.69,27.72,27.67,27.7,47300.0,26.2695,26.298,26.2506,26.279,47300.0
2005-03-08 11:30:00,27.71,27.73,27.69,27.69,24100.0,26.2885,26.3075,26.2695,26.2695,24100.0
2005-03-08 12:00:00,27.69,27.75,27.65,27.72,42600.0,26.2695,26.3265,26.2316,26.298,42600.0
2005-03-08 12:30:00,27.72,27.72,27.69,27.7,25000.0,26.298,26.298,26.2695,26.279,25000.0
2005-03-08 13:00:00,27.71,27.77,27.7,27.72,65300.0,26.2885,26.3454,26.279,26.298,65300.0
2005-03-08 13:30:00,27.73,27.74,27.7,27.7,51900.0,26.3075,26.317,26.279,26.279,51900.0
2005-03-08 14:00:00,27.7,27.73,27.68,27.7,36200.0,26.279,26.3075,26.2601,26.279,36200.0
2005-03-08 14:30:00,27.71,27.75,27.69,27.71,75300.0,26.2885,26.3265,26.2695,26.2885,75300.0
2005-03-08 15:00:00,27.71,27.72,27.69,27.7,37700.0,26.2885,26.298,26.2695,26.279,37700.0
2005-03-08 15:30:00,27.7,27.71,27.64,27.68,114000.0,26.279,26.2885,26.2221,26.2601,114000.0
2005-03-09 09:30:00,27.7,27.93,27.68,27.75,61800.0,26.279,26.4972,26.2601,26.3265,61800.0
2005-03-09 10:00:00,27.74,27.85,27.72,27.85,103100.0,26.317,26.4213,26.298,26.4213,103100.0
2005-03-09 10:30:00,27.85,27.88,27.77,27.79,87300.0,26.4213,26.4498,26.3454,26.3644,87300.0
2005-03-09 11:00:00,27.79,27.8,27.67,27.77,36700.0,26.3644,26.3739,26.2506,26.3454,36700.0
2005-03-09 11:30:00,27.77,27.8,27.71,27.71,42400.0,26.3454,26.3739,26.2885,26.2885,42400.0
2005-03-09 12:00:00,27.71,27.72,27.68,27.69,34300.0,26.2885,26.298,26.2601,26.2695,34300.0
2005-03-09 12:30:00,27.69,27.72,27.67,27.69,39800.0,26.2695,26.298,26.2506,26.2695,39800.0
2005-03-09 13:00:00,27.69,27.71,27.67,27.69,100100.0,26.2695,26.2885,26.2506,26.2695,100100.0
2005-03-09 13:30:00,27.7,27.71,27.65,27.69,105200.0,26.279,26.2885,26.2316,26.2695,105200.0
2005-03-09 14:00:00,27.69,27.78,27.65,27.67,73400.0,26.2695,26.3549,26.2316,26.2506,73400.0
2005-03-09 14:30:00,27.68,27.78,27.68,27.7,52600.0,26.2601,26.3549,26.2601,26.279,52600.0
2005-03-09 15:00:00,27.71,27.75,27.65,27.67,87600.0,26.2885,26.3265,26.2316,26.2506,87600.0
2005-03-09 15:30:00,27.68,27.75,27.64,27.64,139400.0,26.2601,26.3265,26.2221,26.2221,139400.0
2005-03-10 09:30:00,27.67,28.03,27.6,27.98,143200.0,26.2506,26.5921,26.1842,26.5447,143200.0
2005-03-10 10:00:00,27.98,28.05,27.66,27.67,73300.0,26.5447,26.6111,26.2411,26.2506,73300.0
2005-03-10 10:30:00,27.66,27.8,27.61,27.62,110600.0,26.2411,26.3739,26.1936,26.2031,110600.0
2005-03-10 11:00:00,27.62,27.67,27.58,27.65,67300.0,26.2031,26.2506,26.1652,26.2316,67300.0
2005-03-10 11:30:00,27.64,27.65,27.61,27.64,50500.0,26.2221,26.2316,26.1936,26.2221,50500.0
2005-03-10 12:00:00,27.64,27.64,27.48,27.5,54000.0,26.2221,26.2221,26.0703,26.0893,54000.0
2005-03-10 12:30:00,27.5,27.65,27.48,27.65,31200.0,26.0893,26.2316,26.0703,26.2316,31200.0
2005-03-10 13:00:00,27.65,27.65,27.57,27.58,44200.0,26.2316,26.2316,26.1557,26.1652,44200.0
2005-03-10 13:30:00,27.58,27.69,27.57,27.68,39300.0,26.1652,26.2695,26.1557,26.2601,39300.0
2005-03-10 14:00:00,27.67,27.69,27.64,27.65,32000.0,26.2506,26.2695,26.2221,26.2316,32000.0
2005-03-10 14:30:00,27.65,27.7,27.64,27.7,42200.0,26.2316,26.279,26.2221,26.279,42200.0
2005-03-10 15:00:00,27.7,27.7,27.58,27.59,37500.0,26.279,26.279,26.1652,26.1747,37500.0
2005-03-10 15:30:00,27.59,27.61,27.54,27.6,49900.0,26.1747,26.1936,26.1272,26.1842,49900.0
2005-03-11 09:30:00,27.65,27.73,27.47,27.7,55000.0,26.2316,26.3075,26.0608,26.279,55000.0
2005-03-11 10:00:00,27.68,27.71,27.53,27.71,48100.0,26.2601,26.2885,26.1177,26.2885,48100.0
2005-03-11 10:30:00,27.72,27.73,27.52,27.6,55500.0,26.298,26.3075,26.1083,26.1842,55500.0
2005-03-11 11:00:00,27.63,27.72,27.55,27.71,36900.0,26.2126,26.298,26.1367,26.2885,36900.0
2005-03-11 11:30:00,27.71,27.73,27.63,27.72,53600.0,26.2885,26.3075,26.2126,26.298,53600.0
2005-03-11 12:00:00,27.72,27.74,27.65,27.65,42100.0,26.298,26.317,26.2316,26.2316,42100.0
2005-03-11 12:30:00,27.65,27.68,27.64,27.67,30700.0,26.2316,26.2601,26.2221,26.2506,30700.0
2005-03-11 13:00:00,27.69,27.69,27.54,27.56,21700.0,26.2695,26.2695,26.1272,26.1462,21700.0
2005-03-11 13:30:00,27.57,27.61,27.55,27.59,44800.0,26.1557,26.1936,26.1367,26.1747,44800.0
2005-03-11 14:00:00,27.59,27.63,27.59,27.6,63100.0,26.1747,26.2126,26.1747,26.1842,63100.0
2005-03-11 14:30:00,27.61,27.67,27.58,27.58,65600.0,26.1936,26.2506,26.1652,26.1652,65600.0
2005-03-11 15:00:00,27.57,27.57,27.37,27.37,62600.0,26.1557,26.1557,25.966,25.966,62600.0
2005-03-11 15:30:00,27.37,27.6,27.33,27.55,154200.0,25.966,26.1842,25.928,26.1367,154200.0
2005-03-14 09:30:00,27.59,27.89,27.55,27.89,66500.0,26.1747,26.4593,26.1367,26.4593,66500.0
2005-03-14 10:00:00,27.89,27.94,27.78,27.9,35200.0,26.4593,26.5067,26.3549,26.4688,35200.0
2005-03-14 10:30:00,27.9,27.96,27.87,27.88,30500.0,26.4688,26.5257,26.4403,26.4498,30500.0
2005-03-14 11:00:00,27.87,27.94,27.77,27.82,22700.0,26.4403,26.5067,26.3454,26.3929,22700.0
2005-03-14 11:30:00,27.82,27.82,27.7,27.71,30700.0,26.3929,26.3929,26.279,26.2885,30700.0
2005-03-14 12:00:00,27.73,27.81,27.73,27.75,22500.0,26.3075,26.3834,26.3075,26.3265,22500.0
2005-03-14 12:30:00,27.74,27.77,27.67,27.67,21800.0,26.317,26.3454,26.2506,26.2506,21800.0
2005-03-14 13:00:00,27.63,27.74,27.6,27.61,21700.0,26.2126,26.317,26.1842,26.1936,21700.0
2005-03-14 13:30:00,27.62,27.64,27.55,27.59,12200.0,26.2031,26.2221,26.1367,26.1747,12200.0
2005-03-14 14:00:00,27.6,27.62,27.55,27.56,14500.0,26.1842,26.2031,26.1367,26.1462,14500.0
2005-03-14 14:30:00,27.56,27.6,27.49,27.55,55100.0,26.1462,26.1842,26.0798,26.1367,55100.0
2005-03-14 15:00:00,27.54,27.57,27.51,27.56,36900.0,26.1272,26.1557,26.0988,26.1462,36900.0
2005-03-14 15:30:00,27.56,27.6,27.53,27.55,99900.0,26.1462,26.1842,26.1177,26.1367,99900.0
2005-03-15 09:30:00,27.5,27.6,27.4,27.52,104900.0,26.0893,26.1842,25.9944,26.1083,104900.0
2005-03-15 10:00:00,27.54,27.59,27.43,27.47,27200.0,26.1272,26.1747,26.0229,26.0608,27200.0
2005-03-15 10:30:00,27.47,27.47,27.37,27.44,31900.0,26.0608,26.0608,25.966,26.0324,31900.0
2005-03-15 11:00:00,27.43,27.46,27.34,27.4,30900.0,26.0229,26.0513,25.9375,25.9944,30900.0
2005-03-15 11:30:00,27.39,27.47,27.34,27.45,59900.0,25.9849,26.0608,25.9375,26.0419,59900.0
2005-03-15 12:00:00,27.45,27.5,27.42,27.48,114200.0,26.0419,26.0893,26.0134,26.0703,114200.0
2005-03-15 12:30:00,27.48,27.5,27.43,27.47,62600.0,26.0703,26.0893,26.0229,26.0608,62600.0
2005-03-15 13:00:00,27.46,27.48,27.42,27.42,44600.0,26.0513,26.0703,26.0134,26.0134,44600.0
2005-03-15 13:30:00,27.42,27.49,27.42,27.49,39600.0,26.0134,26.0798,26.0134,26.0798,39600.0
2005-03-15 14:00:00,27.48,27.52,27.47,27.48,56600.0,26.0703,26.1083,26.0608,26.0703,56600.0
2005-03-15 14:30:00,27.48,27.5,27.43,27.47,35600.0,26.0703,26.0893,26.0229,26.0608,35600.0
2005-03-15 15:00:00,27.46,27.49,27.43,27.43,32200.0,26.0513,26.0798,26.0229,26.0229,32200.0
2005-03-15 15:30:00,27.43,27.49,27.43,27.43,62600.0,26.0229,26.0798,26.0229,26.0229,62600.0
2005-03-16 09:30:00,27.4,27.45,27.17,27.31,51300.0,25.9944,26.0419,25.7762,25.909,51300.0
2005-03-16 10:00:00,27.29,27.38,27.26,27.33,17900.0,25.8901,25.9754,25.8616,25.928,17900.0
2005-03-16 10:30:00,27.33,27.33,27.26,27.27,32600.0,25.928,25.928,25.8616,25.8711,32600.0
2005-03-16 11:00:00,27.27,27.32,27.19,27.19,28900.0,25.8711,25.9185,25.7952,25.7952,28900.0
2005-03-16 11:30:00,27.19,27.31,27.17,27.29,21600.0,25.7952,25.909,25.7762,25.8901,21600.0
2005-03-16 12:00:00,27.29,27.29,27.17,27.18,20600.0,25.8901,25.8901,25.7762,25.7857,20600.0
2005-03-16 12:30:00,27.17,27.18,27.03,27.07,44500.0,25.7762,25.7857,25.6434,25.6813,44500.0
2005-03-16 13:00:00,27.08,27.24,27.08,27.22,23900.0,25.6908,25.8426,25.6908,25.8237,23900.0
2005-03-16 13:30:00,27.22,27.22,27.05,27.1,26400.0,25.8237,25.8237,25.6624,25.7098,26400.0
2005-03-16 14:00:00,27.13,27.13,26.96,26.98,24600.0,25.7383,25.7383,25.577,25.596,24600.0
2005-03-16 14:30:00,26.98,27.04,26.97,27.02,31900.0,25.596,25.6529,25.5865,25.6339,31900.0
2005-03-16 15:00:00,27.02,27.03,26.88,26.93,26800.0,25.6339,25.6434,25.5011,25.5485,26800.0
2005-03-16 15:30:00,26.93,27.0,26.91,26.98,35100.0,25.5485,25.6149,25.5296,25.596,35100.0
2005-03-17 09:30:00,26.2,26.21,25.88,26.02,233900.0,24.856,24.8655,24.5524,24.6852,233900.0
2005-03-17 10:00:00,26.02,26.61,25.95,26.6,140600.0,24.6852,25.2449,24.6188,25.2355,140600.0
2005-03-17 10:30:00,26.6,26.75,26.59,26.72,127300.0,25.2355,25.3778,25.226,25.3493,127300.0
2005-03-17 11:00:00,26.72,26.77,26.68,26.69,56000.0,25.3493,25.3967,25.3114,25.3208,56000.0
2005-03-17 11:30:00,26.69,26.69,26.51,26.51,37000.0,25.3208,25.3208,25.1501,25.1501,37000.0
2005-03-17 12:00:00,26.51,26.55,26.42,26.51,39900.0,25.1501,25.188,25.0647,25.1501,39900.0
2005-03-17 12:30:00,26.51,26.57,26.46,26.47,45100.0,25.1501,25.207,25.1026,25.1121,45100.0
2005-03-17 13:00:00,26.46,26.56,26.39,26.51,48100.0,25.1026,25.1975,25.0362,25.1501,48100.0
2005-03-17 13:30:00,26.51,26.6,26.46,26.51,41900.0,25.1501,25.2355,25.1026,25.1501,41900.0
2005-03-17 14:00:00,26.49,26.61,26.41,26.6,41900.0,25.1311,25.2449,25.0552,25.2355,41900.0
2005-03-17 14:30:00,26.6,26.73,26.56,26.57,68200.0,25.2355,25.3588,25.1975,25.207,68200.0
2005-03-17 15:00:00,26.57,26.7,26.56,26.7,61500.0,25.207,25.3303,25.1975,25.3303,61500.0
2005-03-17 15:30:00,26.7,26.74,26.54,26.56,153700.0,25.3303,25.3683,25.1785,25.1975,153700.0
2005-03-18 09:30:00,26.57,26.73,26.42,26.55,149300.0,25.207,25.3588,25.0647,25.188,149300.0
2005-03-18 10:00:00,26.54,26.69,26.51,26.61,39400.0,25.1785,25.3208,25.1501,25.2449,39400.0
2005-03-18 10:30:00,26.6,26.62,26.55,26.56,43800.0,25.2355,25.2544,25.188,25.1975,43800.0
2005-03-18 11:00:00,26.56,26.56,26.31,26.37,62800.0,25.1975,25.1975,24.9603,25.0173,62800.0
2005-03-18 11:30:00,26.36,26.37,26.21,26.25,97900.0,25.0078,25.0173,24.8655,24.9034,97900.0
2005-03-18 12:00:00,26.26,26.29,26.2,26.24,46800.0,24.9129,24.9414,24.856,24.8939,46800.0
2005-03-18 12:30:00,26.25,26.27,26.17,26.17,35400.0,24.9034,24.9224,24.8275,24.8275,35400.0
2005-03-18 13:00:00,26.17,26.26,26.12,26.23,40100.0,24.8275,24.9129,24.7801,24.8844,40100.0
2005-03-18 13:30:00,26.24,26.28,26.16,26.24,49500.0,24.8939,24.9319,24.818,24.8939,49500.0
2005-03-18 14:00:00,26.23,26.29,26.17,26.28,43500.0,24.8844,24.9414,24.8275,24.9319,43500.0
2005-03-18 14:30:00,26.28,26.32,26.13,26.16,55600.0,24.9319,24.9698,24.7896,24.818,55600.0
2005-03-18 15:00:00,26.16,26.27,26.11,26.22,86900.0,24.818,24.9224,24.7706,24.8749,86900.0
2005-03-18 15:30:00,26.21,26.42,26.21,26.34,83000.0,24.8655,25.0647,24.8655,24.9888,83000.0
2005-03-21 09:30:00,26.47,26.64,26.14,26.25,124300.0,25.1121,25.2734,24.7991,24.9034,124300.0
2005-03-21 10:00:00,26.25,26.27,26.11,26.17,47700.0,24.9034,24.9224,24.7706,24.8275,47700.0
2005-03-21 10:30:00,26.19,26.19,26.0,26.11,79100.0,24.8465,24.8465,24.6662,24.7706,79100.0
2005-03-21 11:00:00,26.11,26.12,26.0,26.05,113700.0,24.7706,24.7801,24.6662,24.7137,113700.0
2005-03-21 11:30:00,26.04,26.08,26.0,26.05,235500.0,24.7042,24.7421,24.6662,24.7137,235500.0
2005-03-21 12:00:00,26.05,26.06,26.01,26.05,71800.0,24.7137,24.7232,24.6757,24.7137,71800.0
2005-03-21 12:30:00,26.04,26.07,26.03,26.05,52000.0,24.7042,24.7326,24.6947,24.7137,52000.0
2005-03-21 13:00:00,26.04,26.08,26.02,26.07,47500.0,24.7042,24.7421,24.6852,24.7326,47500.0
2005-03-21 13:30:00,26.07,26.09,26.05,26.05,39500.0,24.7326,24.7516,24.7137,24.7137,39500.0
2005-03-21 14:00:00,26.05,26.05,25.97,26.0,54800.0,24.7137,24.7137,24.6378,24.6662,54800.0
2005-03-21 14:30:00,26.0,26.05,25.99,25.99,69800.0,24.6662,24.7137,24.6567,24.6567,69800.0
2005-03-21 15:00:00,25.99,26.07,25.93,26.02,120900.0,24.6567,24.7326,24.5998,24.6852,120900.0
2005-03-21 15:30:00,26.02,26.04,25.96,26.0,99700.0,24.6852,24.7042,24.6283,24.6662,99700.0
2005-03-22 09:30:00,25.86,26.18,25.86,26.12,87700.0,24.5334,24.837,24.5334,24.7801,87700.0
2005-03-22 10:00:00,26.12,26.16,26.02,26.05,58600.0,24.7801,24.818,24.6852,24.7137,58600.0
2005-03-22 10:30:00,26.1,26.1,25.98,26.06,39000.0,24.7611,24.7611,24.6473,24.7232,39000.0
2005-03-22 11:00:00,26.06,26.07,25.96,25.99,60000.0,24.7232,24.7326,24.6283,24.6567,60000.0
2005-03-22 11:30:00,25.99,26.06,25.99,26.0,37300.0,24.6567,24.7232,24.6567,24.6662,37300.0
2005-03-22 12:00:00,26.01,26.04,25.96,26.02,47800.0,24.6757,24.7042,24.6283,24.6852,47800.0
2005-03-22 12:30:00,26.03,26.05,25.99,26.01,33400.0,24.6947,24.7137,24.6567,24.6757,33400.0
2005-03-22 13:00:00,26.0,26.05,25.99,26.04,27400.0,24.6662,24.7137,24.6567,24.7042,27400.0
2005-03-22 13:30:00,26.05,26.05,26.02,26.05,43100.0,24.7137,24.7137,24.6852,24.7137,43100.0
2005-03-22 14:00:00,26.05,26.1,25.89,25.98,55800.0,24.7137,24.7611,24.5619,24.6473,55800.0
2005-03-22 14:30:00,26.01,26.09,25.77,25.86,54500.0,24.6757,24.7516,24.448,24.5334,54500.0
2005-03-22 15:00:00,25.85,25.9,25.6,25.64,173900.0,24.5239,24.5714,24.2868,24.3247,173900.0
2005-03-22 15:30:00,25.64,25.65,25.37,25.37,604200.0,24.3247,24.3342,24.0686,24.0686,604200.0
2005-03-23 09:30:00,25.36,25.68,25.33,25.48,128600.0,24.0591,24.3627,24.0306,24.1729,128600.0
2005-03-23 10:00:00,25.48,25.65,25.48,25.65,148300.0,24.1729,24.3342,24.1729,24.3342,148300.0
2005-03-23 10:30:00,25.65,25.65,25.57,25.65,291200.0,24.3342,24.3342,24.2583,24.3342,291200.0
2005-03-23 11:00:00,25.65,25.84,25.6,25.75,150200.0,24.3342,24.5144,24.2868,24.4291,150200.0
2005-03-23 11:30:00,25.78,25.85,25.75,25.83,98100.0,24.4575,24.5239,24.4291,24.505,98100.0
2005-03-23 12:00:00,25.84,26.06,25.8,25.89,217300.0,24.5144,24.7232,24.4765,24.5619,217300.0
2005-03-23 12:30:00,25.88,25.9,25.85,25.86,112500.0,24.5524,24.5714,24.5239,24.5334,112500.0
2005-03-23 13:00:00,25.86,25.86,25.76,25.76,93900.0,24.5334,24.5334,24.4385,24.4385,93900.0
2005-03-23 13:30:00,25.77,26.0,25.74,26.0,97000.0,24.448,24.6662,24.4196,24.6662,97000.0
2005-03-23 14:00:00,26.0,26.04,25.97,25.98,105700.0,24.6662,24.7042,24.6378,24.6473,105700.0
2005-03-23 14:30:00,25.98,25.99,25.93,25.96,67400.0,24.6473,24.6567,24.5998,24.6283,67400.0
2005-03-23 15:00:00,25.96,26.0,25.85,25.86,134900.0,24.6283,24.6662,24.5239,24.5334,134900.0
2005-03-23 15:30:00,25.85,25.9,25.76,25.83,219500.0,24.5239,24.5714,24.4385,24.505,219500.0
2005-03-24 09:30:00,25.87,26.04,25.67,25.83,71900.0,24.5429,24.7042,24.3532,24.505,71900.0
2005-03-24 10:00:00,25.83,25.88,25.76,25.85,171800.0,24.505,24.5524,24.4385,24.5239,171800.0
2005-03-24 10:30:00,25.85,25.9,25.78,25.88,183600.0,24.5239,24.5714,24.4575,24.5524,183600.0
2005-03-24 11:00:00,25.88,25.94,25.82,25.92,75900.0,24.5524,24.6093,24.4955,24.5903,75900.0
2005-03-24 11:30:00,25.92,25.95,25.9,25.94,30700.0,24.5903,24.6188,24.5714,24.6093,30700.0
2005-03-24 12:00:00,25.94,25.98,25.91,25.95,80300.0,24.6093,24.6473,24.5809,24.6188,80300.0
2005-03-24 12:30:00,25.96,26.0,25.96,25.98,127400.0,24.6283,24.6662,24.6283,24.6473,127400.0
2005-03-24 13:00:00,25.99,26.0,25.92,25.96,33800.0,24.6567,24.6662,24.5903,24.6283,33800.0
2005-03-24 13:30:00,25.96,26.0,25.96,25.99,39900.0,24.6283,24.6662,24.6283,24.6567,39900.0
2005-03-24 14:00:00,25.99,26.0,25.98,25.99,44300.0,24.6567,24.6662,24.6473,24.6567,44300.0
2005-03-24 14:30:00,26.0,26.03,25.9,26.02,109000.0,24.6662,24.6947,24.5714,24.6852,109000.0
2005-03-24 15:00:00,26.02,26.03,25.95,25.98,107700.0,24.6852,24.6947,24.6188,24.6473,107700.0
2005-03-24 15:30:00,25.98,26.01,25.89,25.93,107800.0,24.6473,24.6757,24.5619,24.5998,107800.0
2005-03-28 09:30:00,26.0,26.15,25.8,26.01,78400.0,24.6662,24.8085,24.4765,24.6757,78400.0
2005-03-28 10:00:00,26.01,26.08,25.92,26.0,74300.0,24.6757,24.7421,24.5903,24.6662,74300.0
2005-03-28 10:30:00,26.0,26.1,25.99,26.03,40600.0,24.6662,24.7611,24.6567,24.6947,40600.0
2005-03-28 11:00:00,26.04,26.07,25.99,26.05,87300.0,24.7042,24.7326,24.6567,24.7137,87300.0
2005-03-28 11:30:00,26.05,26.05,25.99,26.04,50500.0,24.7137,24.7137,24.6567,24.7042,50500.0
2005-03-28 12:00:00,26.04,26.04,25.97,26.02,60000.0,24.7042,24.7042,24.6378,24.6852,60000.0
2005-03-28 12:30:00,26.02,26.05,26.01,26.05,22700.0,24.6852,24.7137,24.6757,24.7137,22700.0
2005-03-28 13:00:00,26.05,26.1,26.0,26.05,126400.0,24.7137,24.7611,24.6662,24.7137,126400.0
2005-03-28 13:30:00,26.05,26.05,26.0,26.02,34200.0,24.7137,24.7137,24.6662,24.6852,34200.0
2005-03-28 14:00:00,26.02,26.02,25.92,25.96,118400.0,24.6852,24.6852,24.5903,24.6283,118400.0
2005-03-28 14:30:00,25.96,26.11,25.96,26.07,289900.0,24.6283,24.7706,24.6283,24.7326,289900.0
2005-03-28 15:00:00,26.07,26.08,26.02,26.08,60700.0,24.7326,24.7421,24.6852,24.7421,60700.0
2005-03-28 15:30:00,26.08,26.09,25.9,25.95,101400.0,24.7421,24.7516,24.5714,24.6188,101400.0
2005-03-29 09:30:00,25.8,25.92,25.5,25.73,76100.0,24.4765,24.5903,24.1919,24.4101,76100.0
2005-03-29 10:00:00,25.69,25.91,25.63,25.9,98300.0,24.3721,24.5809,24.3152,24.5714,98300.0
2005-03-29 10:30:00,25.9,25.97,25.9,25.91,82700.0,24.5714,24.6378,24.5714,24.5809,82700.0
2005-03-29 11:00:00,25.91,25.93,25.85,25.88,78900.0,24.5809,24.5998,24.5239,24.5524,78900.0
2005-03-29 11:30:00,25.87,25.88,25.6,25.64,59900.0,24.5429,24.5524,24.2868,24.3247,59900.0
2005-03-29 12:00:00,25.64,25.68,25.53,25.66,59100.0,24.3247,24.3627,24.2203,24.3437,59100.0
2005-03-29 12:30:00,25.64,25.66,25.48,25.55,61700.0,24.3247,24.3437,24.1729,24.2393,61700.0
2005-03-29 13:00:00,25.54,25.55,25.41,25.45,72200.0,24.2298,24.2393,24.1065,24.1444,72200.0
2005-03-29 13:30:00,25.45,25.45,25.32,25.34,72700.0,24.1444,24.1444,24.0211,24.0401,72700.0
2005-03-29 14:00:00,25.34,25.35,25.28,25.32,76500.0,24.0401,24.0496,23.9832,24.0211,76500.0
2005-03-29 14:30:00,25.31,25.4,25.24,25.38,81100.0,24.0116,24.097,23.9452,24.078,81100.0
2005-03-29 15:00:00,25.37,25.39,25.23,25.3,116100.0,24.0686,24.0875,23.9357,24.0021,116100.0
2005-03-29 15:30:00,25.29,25.34,25.26,25.27,120400.0,23.9927,24.0401,23.9642,23.9737,120400.0
2005-03-30 09:30:00,24.0,24.82,23.94,24.63,600500.0,22.7688,23.5468,22.7119,23.3665,600500.0
2005-03-30 10:00:00,24.63,24.92,24.5,24.52,442400.0,23.3665,23.6416,23.2432,23.2622,442400.0
2005-03-30 10:30:00,24.52,24.6,24.27,24.27,201800.0,23.2622,23.3381,23.025,23.025,201800.0
2005-03-30 11:00:00,24.27,24.58,24.2,24.36,290700.0,23.025,23.3191,22.9586,23.1104,290700.0
2005-03-30 11:30:00,24.36,24.48,24.34,24.41,126800.0,23.1104,23.2242,23.0914,23.1578,126800.0
2005-03-30 12:00:00,24.42,24.43,24.24,24.33,230000.0,23.1673,23.1768,22.9965,23.0819,230000.0
2005-03-30 12:30:00,24.35,24.37,24.24,24.26,113400.0,23.1009,23.1199,22.9965,23.0155,113400.0
2005-03-30 13:00:00,24.27,24.29,24.25,24.28,125600.0,23.025,23.044,23.006,23.0345,125600.0
2005-03-30 13:30:00,24.28,24.37,24.27,24.34,206900.0,23.0345,23.1199,23.025,23.0914,206900.0
2005-03-30 14:00:00,24.33,24.36,24.26,24.29,171100.0,23.0819,23.1104,23.0155,23.044,171100.0
2005-03-30 14:30:00,24.29,24.47,24.28,24.46,226400.0,23.044,23.2147,23.0345,23.2052,226400.0
2005-03-30 15:00:00,24.45,24.62,24.45,24.62,182500.0,23.1957,23.357,23.1957,23.357,182500.0
2005-03-30 15:30:00,24.63,24.81,24.6,24.81,514000.0,23.3665,23.5373,23.3381,23.5373,514000.0
2005-03-31 09:30:00,24.89,25.36,24.8,25.25,133200.0,23.6132,24.0591,23.5278,23.9547,133200.0
2005-03-31 10:00:00,25.3,25.5,25.22,25.24,168400.0,24.0021,24.1919,23.9262,23.9452,168400.0
2005-03-31 10:30:00,25.25,25.3,25.2,25.24,120100.0,23.9547,24.0021,23.9073,23.9452,120100.0
2005-03-31 11:00:00,25.24,25.27,25.17,25.23,193300.0,23.9452,23.9737,23.8788,23.9357,193300.0
2005-03-31 11:30:00,25.23,25.24,25.18,25.21,58700.0,23.9357,23.9452,23.8883,23.9168,58700.0
2005-03-31 12:00:00,25.22,25.25,25.2,25.24,53700.0,23.9262,23.9547,23.9073,23.9452,53700.0
2005-03-31 12:30:00,25.24,25.25,25.2,25.24,38800.0,23.9452,23.9547,23.9073,23.9452,38800.0
2005-03-31 13:00:00,25.25,25.27,25.21,25.24,42500.0,23.9547,23.9737,23.9168,23.9452,42500.0
2005-03-31 13:30:00,25.24,25.25,25.21,25.25,77800.0,23.9452,23.9547,23.9168,23.9547,77800.0
2005-03-31 14:00:00,25.24,25.26,25.2,25.24,38500.0,23.9452,23.9642,23.9073,23.9452,38500.0
2005-03-31 14:30:00,25.25,25.29,25.23,25.28,379300.0,23.9547,23.9927,23.9357,23.9832,379300.0
2005-03-31 15:00:00,25.28,25.28,25.24,25.25,49400.0,23.9832,23.9832,23.9452,23.9547,49400.0
2005-03-31 15:30:00,25.25,25.29,25.24,25.27,171000.0,23.9547,23.9927,23.9452,23.9737,171000.0
2005-04-01 09:30:00,25.38,25.69,25.36,25.52,85300.0,24.078,24.3721,24.0591,24.2109,85300.0
2005-04-01 10:00:00,25.51,25.52,25.23,25.27,84800.0,24.2014,24.2109,23.9357,23.9737,84800.0
2005-04-01 10:30:00,25.27,25.27,25.05,25.09,73900.0,23.9737,23.9737,23.765,23.8029,73900.0
2005-04-01 11:00:00,25.08,25.12,25.01,25.02,84500.0,23.7934,23.8314,23.727,23.7365,84500.0
2005-04-01 11:30:00,25.03,25.1,24.99,25.03,54700.0,23.746,23.8124,23.708,23.746,54700.0
2005-04-01 12:00:00,25.03,25.07,25.02,25.04,23900.0,23.746,23.7839,23.7365,23.7555,23900.0
2005-04-01 12:30:00,25.04,25.08,25.0,25.01,32800.0,23.7555,23.7934,23.7175,23.727,32800.0
2005-04-01 13:00:00,25.0,25.14,25.0,25.03,38200.0,23.7175,23.8504,23.7175,23.746,38200.0
2005-04-01 13:30:00,25.03,25.04,24.98,24.99,135100.0,23.746,23.7555,23.6986,23.708,135100.0
2005-04-01 14:00:00,24.99,25.0,24.96,24.96,35500.0,23.708,23.7175,23.6796,23.6796,35500.0
2005-04-01 14:30:00,24.99,25.01,24.96,24.98,22700.0,23.708,23.727,23.6796,23.6986,22700.0
2005-04-01 15:00:00,24.97,25.01,24.96,24.98,45500.0,23.6891,23.727,23.6796,23.6986,45500.0
2005-04-01 15:30:00,24.97,25.06,24.97,25.01,109100.0,23.6891,23.7745,23.6891,23.727,109100.0
2005-04-04 09:30:00,24.95,25.02,24.84,24.93,125100.0,23.6701,23.7365,23.5657,23.6511,125100.0
2005-04-04 10:00:00,24.92,25.0,24.9,24.94,128200.0,23.6416,23.7175,23.6227,23.6606,128200.0
2005-04-04 10:30:00,24.95,25.0,24.93,24.97,86100.0,23.6701,23.7175,23.6511,23.6891,86100.0
2005-04-04 11:00:00,24.97,25.02,24.91,24.92,82400.0,23.6891,23.7365,23.6322,23.6416,82400.0
2005-04-04 11:30:00,24.91,24.93,24.69,24.83,100500.0,23.6322,23.6511,23.4234,23.5563,100500.0
2005-04-04 12:00:00,24.82,24.82,24.74,24.75,26400.0,23.5468,23.5468,23.4709,23.4804,26400.0
2005-04-04 12:30:00,24.75,24.8,24.73,24.77,33900.0,23.4804,23.5278,23.4614,23.4993,33900.0
2005-04-04 13:00:00,24.78,24.85,24.76,24.84,17200.0,23.5088,23.5752,23.4898,23.5657,17200.0
2005-04-04 13:30:00,24.84,25.0,24.84,25.0,55500.0,23.5657,23.7175,23.5657,23.7175,55500.0
2005-04-04 14:00:00,25.0,25.02,24.97,25.02,69100.0,23.7175,23.7365,23.6891,23.7365,69100.0
2005-04-04 14:30:00,25.02,25.04,24.99,25.03,41700.0,23.7365,23.7555,23.708,23.746,41700.0
2005-04-04 15:00:00,25.03,25.03,24.99,25.0,77500.0,23.746,23.746,23.708,23.7175,77500.0
2005-04-04 15:30:00,25.0,25.01,24.98,25.0,87400.0,23.7175,23.727,23.6986,23.7175,87400.0
2005-04-05 09:30:00,25.15,25.16,25.04,25.09,102300.0,23.8598,23.8693,23.7555,23.8029,102300.0
2005-04-05 10:00:00,25.1,25.1,25.05,25.08,43400.0,23.8124,23.8124,23.765,23.7934,43400.0
2005-04-05 10:30:00,25.08,25.1,24.97,24.97,85100.0,23.7934,23.8124,23.6891,23.6891,85100.0
2005-04-05 11:00:00,24.96,25.0,24.92,24.94,212800.0,23.6796,23.7175,23.6416,23.6606,212800.0
2005-04-05 11:30:00,24.94,25.0,24.81,24.98,94100.0,23.6606,23.7175,23.5373,23.6986,94100.0
2005-04-05 12:00:00,24.99,25.0,24.97,25.0,42100.0,23.708,23.7175,23.6891,23.7175,42100.0
2005-04-05 12:30:00,25.0,25.0,24.96,24.96,27400.0,23.7175,23.7175,23.6796,23.6796,27400.0
2005-04-05 13:00:00,24.98,25.0,24.98,25.0,45000.0,23.6986,23.7175,23.6986,23.7175,45000.0
2005-04-05 13:30:00,25.0,25.0,24.98,25.0,34000.0,23.7175,23.7175,23.6986,23.7175,34000.0
2005-04-05 14:00:00,24.99,25.0,24.93,25.0,68800.0,23.708,23.7175,23.6511,23.7175,68800.0
2005-04-05 14:30:00,25.0,25.0,24.98,25.0,47800.0,23.7175,23.7175,23.6986,23.7175,47800.0
2005-04-05 15:00:00,24.99,25.0,24.99,25.0,39400.0,23.708,23.7175,23.708,23.7175,39400.0
2005-04-05 15:30:00,25.0,25.0,24.98,24.99,84700.0,23.7175,23.7175,23.6986,23.708,84700.0
2005-04-06 09:30:00,25.0,25.05,24.94,24.99,88100.0,23.7175,23.765,23.6606,23.708,88100.0
2005-04-06 10:00:00,25.0,25.0,24.92,24.95,77200.0,23.7175,23.7175,23.6416,23.6701,77200.0
2005-04-06 10:30:00,24.95,25.0,24.94,24.97,52800.0,23.6701,23.7175,23.6606,23.6891,52800.0
2005-04-06 11:00:00,24.97,25.0,24.94,24.98,55500.0,23.6891,23.7175,23.6606,23.6986,55500.0
2005-04-06 11:30:00,24.98,25.0,24.96,24.98,73600.0,23.6986,23.7175,23.6796,23.6986,73600.0
2005-04-06 12:00:00,24.98,25.0,24.97,25.0,42500.0,23.6986,23.7175,23.6891,23.7175,42500.0
2005-04-06 12:30:00,25.0,25.0,24.93,24.95,57300.0,23.7175,23.7175,23.6511,23.6701,57300.0
2005-04-06 13:00:00,24.94,25.0,24.94,25.0,27900.0,23.6606,23.7175,23.6606,23.7175,27900.0
2005-04-06 13:30:00,24.99,25.0,24.91,24.98,33400.0,23.708,23.7175,23.6322,23.6986,33400.0
2005-04-06 14:00:00,24.99,25.0,24.95,25.0,35200.0,23.708,23.7175,23.6701,23.7175,35200.0
2005-04-06 14:30:00,25.0,25.0,24.96,24.96,32900.0,23.7175,23.7175,23.6796,23.6796,32900.0
2005-04-06 15:00:00,24.99,25.0,24.93,24.96,26800.0,23.708,23.7175,23.6511,23.6796,26800.0
2005-04-06 15:30:00,24.96,24.96,24.92,24.95,37600.0,23.6796,23.6796,23.6416,23.6701,37600.0
2005-04-07 09:30:00,24.98,25.07,24.93,24.94,52600.0,23.6986,23.7839,23.6511,23.6606,52600.0
2005-04-07 10:00:00,24.95,25.0,24.88,24.89,34000.0,23.6701,23.7175,23.6037,23.6132,34000.0
2005-04-07 10:30:00,24.89,25.0,24.89,24.95,50700.0,23.6132,23.7175,23.6132,23.6701,50700.0
2005-04-07 11:00:00,24.94,25.0,24.9,24.9,52200.0,23.6606,23.7175,23.6227,23.6227,52200.0
2005-04-07 11:30:00,24.9,24.93,24.86,24.93,39100.0,23.6227,23.6511,23.5847,23.6511,39100.0
2005-04-07 12:00:00,24.93,25.0,24.93,25.0,65000.0,23.6511,23.7175,23.6511,23.7175,65000.0
2005-04-07 12:30:00,25.0,25.07,24.99,25.04,76400.0,23.7175,23.7839,23.708,23.7555,76400.0
2005-04-07 13:00:00,25.03,25.05,25.01,25.03,37800.0,23.746,23.765,23.727,23.746,37800.0
2005-04-07 13:30:00,25.03,25.04,24.96,24.99,27300.0,23.746,23.7555,23.6796,23.708,27300.0
2005-04-07 14:00:00,24.98,25.05,24.98,25.02,28000.0,23.6986,23.765,23.6986,23.7365,28000.0
2005-04-07 14:30:00,25.03,25.06,25.02,25.04,86700.0,23.746,23.7745,23.7365,23.7555,86700.0
2005-04-07 15:00:00,25.04,25.04,24.97,24.98,82200.0,23.7555,23.7555,23.6891,23.6986,82200.0
2005-04-07 15:30:00,24.98,24.99,24.94,24.95,100200.0,23.6986,23.708,23.6606,23.6701,100200.0
2005-04-08 09:30:00,25.0,25.01,24.8,24.87,59600.0,23.7175,23.727,23.5278,23.5942,59600.0
2005-04-08 10:00:00,24.86,24.92,24.85,24.91,40600.0,23.5847,23.6416,23.5752,23.6322,40600.0
2005-04-08 10:30:00,24.91,24.92,24.86,24.89,139500.0,23.6322,23.6416,23.5847,23.6132,139500.0
2005-04-08 11:00:00,24.88,24.9,24.83,24.86,44800.0,23.6037,23.6227,23.5563,23.5847,44800.0
2005-04-08 11:30:00,24.85,24.85,24.72,24.74,34000.0,23.5752,23.5752,23.4519,23.4709,34000.0
2005-04-08 12:00:00,24.73,24.8,24.73,24.79,22600.0,23.4614,23.5278,23.4614,23.5183,22600.0
2005-04-08 12:30:00,24.78,24.84,24.78,24.82,25500.0,23.5088,23.5657,23.5088,23.5468,25500.0
2005-04-08 13:00:00,24.82,24.9,24.81,24.89,67300.0,23.5468,23.6227,23.5373,23.6132,67300.0
2005-04-08 13:30:00,24.87,24.9,24.87,24.9,31200.0,23.5942,23.6227,23.5942,23.6227,31200.0
2005-04-08 14:00:00,24.9,24.9,24.79,24.8,29900.0,23.6227,23.6227,23.5183,23.5278,29900.0
2005-04-08 14:30:00,24.81,24.88,24.8,24.87,56900.0,23.5373,23.6037,23.5278,23.5942,56900.0
2005-04-08 15:00:00,24.87,24.88,24.81,24.82,55100.0,23.5942,23.6037,23.5373,23.5468,55100.0
2005-04-08 15:30:00,24.8,24.84,24.78,24.78,73600.0,23.5278,23.5657,23.5088,23.5088,73600.0
2005-04-11 09:30:00,24.78,24.9,24.68,24.72,58200.0,23.5088,23.6227,23.4139,23.4519,58200.0
2005-04-11 10:00:00,24.74,24.8,24.7,24.75,72100.0,23.4709,23.5278,23.4329,23.4804,72100.0
2005-04-11 10:30:00,24.75,24.8,24.65,24.66,48300.0,23.4804,23.5278,23.3855,23.395,48300.0
2005-04-11 11:00:00,24.66,24.75,24.66,24.72,14500.0,23.395,23.4804,23.395,23.4519,14500.0
2005-04-11 11:30:00,24.71,24.73,24.67,24.69,13700.0,23.4424,23.4614,23.4045,23.4234,13700.0
2005-04-11 12:00:00,24.69,24.74,24.68,24.72,12300.0,23.4234,23.4709,23.4139,23.4519,12300.0
2005-04-11 12:30:00,24.72,24.74,24.68,24.73,24100.0,23.4519,23.4709,23.4139,23.4614,24100.0
2005-04-11 13:00:00,24.73,24.79,24.62,24.65,56300.0,23.4614,23.5183,23.357,23.3855,56300.0
2005-04-11 13:30:00,24.63,24.66,24.55,24.59,59900.0,23.3665,23.395,23.2906,23.3286,59900.0
2005-04-11 14:00:00,24.59,24.67,24.55,24.59,37500.0,23.3286,23.4045,23.2906,23.3286,37500.0
2005-04-11 14:30:00,24.61,24.7,24.6,24.65,21600.0,23.3475,23.4329,23.3381,23.3855,21600.0
2005-04-11 15:00:00,24.67,24.68,24.54,24.54,82000.0,23.4045,23.4139,23.2811,23.2811,82000.0
2005-04-11 15:30:00,24.54,24.68,24.53,24.65,33400.0,23.2811,23.4139,23.2716,23.3855,33400.0
2005-04-12 09:30:00,24.69,24.75,24.5,24.52,57200.0,23.4234,23.4804,23.2432,23.2622,57200.0
2005-04-12 10:00:00,24.54,24.65,24.46,24.61,66500.0,23.2811,23.3855,23.2052,23.3475,66500.0
2005-04-12 10:30:00,24.61,24.68,24.47,24.48,40200.0,23.3475,23.4139,23.2147,23.2242,40200.0
2005-04-12 11:00:00,24.48,24.5,24.29,24.39,138700.0,23.2242,23.2432,23.044,23.1388,138700.0
2005-04-12 11:30:00,24.39,24.53,24.36,24.52,124200.0,23.1388,23.2716,23.1104,23.2622,124200.0
2005-04-12 12:00:00,24.53,24.54,24.41,24.41,29600.0,23.2716,23.2811,23.1578,23.1578,29600.0
2005-04-12 12:30:00,24.41,24.47,24.4,24.47,17700.0,23.1578,23.2147,23.1483,23.2147,17700.0
2005-04-12 13:00:00,24.46,24.51,24.45,24.48,52000.0,23.2052,23.2527,23.1957,23.2242,52000.0
2005-04-12 13:30:00,24.47,24.5,24.43,24.46,20100.0,23.2147,23.2432,23.1768,23.2052,20100.0
2005-04-12 14:00:00,24.45,24.77,24.42,24.71,74600.0,23.1957,23.4993,23.1673,23.4424,74600.0
2005-04-12 14:30:00,24.71,24.87,24.69,24.81,140100.0,23.4424,23.5942,23.4234,23.5373,140100.0
2005-04-12 15:00:00,24.81,24.85,24.79,24.82,57200.0,23.5373,23.5752,23.5183,23.5468,57200.0
2005-04-12 15:30:00,24.82,24.85,24.78,24.85,79200.0,23.5468,23.5752,23.5088,23.5752,79200.0
2005-04-13 09:30:00,24.85,24.94,24.81,24.86,211400.0,23.5752,23.6606,23.5373,23.5847,211400.0
2005-04-13 10:00:00,24.86,24.95,24.86,24.95,110700.0,23.5847,23.6701,23.5847,23.6701,110700.0
2005-04-13 10:30:00,24.96,25.04,24.85,24.88,58000.0,23.6796,23.7555,23.5752,23.6037,58000.0
2005-04-13 11:00:00,24.89,24.94,24.87,24.94,37600.0,23.6132,23.6606,23.5942,23.6606,37600.0
2005-04-13 11:30:00,24.95,24.95,24.89,24.91,31100.0,23.6701,23.6701,23.6132,23.6322,31100.0
2005-04-13 12:00:00,24.91,24.98,24.9,24.98,35500.0,23.6322,23.6986,23.6227,23.6986,35500.0
2005-04-13 12:30:00,24.98,24.98,24.94,24.95,43900.0,23.6986,23.6986,23.6606,23.6701,43900.0
2005-04-13 13:00:00,24.95,24.96,24.88,24.88,95000.0,23.6701,23.6796,23.6037,23.6037,95000.0
2005-04-13 13:30:00,24.88,24.9,24.83,24.87,67500.0,23.6037,23.6227,23.5563,23.5942,67500.0
2005-04-13 14:00:00,24.87,24.93,24.87,24.91,91300.0,23.5942,23.6511,23.5942,23.6322,91300.0
2005-04-13 14:30:00,24.91,24.93,24.87,24.88,49900.0,23.6322,23.6511,23.5942,23.6037,49900.0
2005-04-13 15:00:00,24.88,24.9,24.82,24.82,164000.0,23.6037,23.6227,23.5468,23.5468,164000.0
2005-04-13 15:30:00,24.83,24.99,24.79,24.91,257300.0,23.5563,23.708,23.5183,23.6322,257300.0
2005-04-14 09:30:00,24.9,25.05,24.85,25.02,94700.0,23.6227,23.765,23.5752,23.7365,94700.0
2005-04-14 10:00:00,25.01,25.15,25.0,25.08,165700.0,23.727,23.8598,23.7175,23.7934,165700.0
2005-04-14 10:30:00,25.08,25.1,25.0,25.06,79500.0,23.7934,23.8124,23.7175,23.7745,79500.0
2005-04-14 11:00:00,25.08,25.1,25.03,25.07,59700.0,23.7934,23.8124,23.746,23.7839,59700.0
2005-04-14 11:30:00,25.05,25.06,24.98,24.98,49700.0,23.765,23.7745,23.6986,23.6986,49700.0
2005-04-14 12:00:00,24.98,25.07,24.98,25.04,58800.0,23.6986,23.7839,23.6986,23.7555,58800.0
2005-04-14 12:30:00,25.05,25.1,25.04,25.07,201800.0,23.765,23.8124,23.7555,23.7839,201800.0
2005-04-14 13:00:00,25.12,25.13,25.0,25.03,139200.0,23.8314,23.8409,23.7175,23.746,139200.0
2005-04-14 13:30:00,25.01,25.02,24.93,24.96,130600.0,23.727,23.7365,23.6511,23.6796,130600.0
2005-04-14 14:00:00,24.96,25.12,24.96,25.08,107800.0,23.6796,23.8314,23.6796,23.7934,107800.0
2005-04-14 14:30:00,25.09,25.1,25.03,25.08,75900.0,23.8029,23.8124,23.746,23.7934,75900.0
2005-04-14 15:00:00,25.04,25.07,24.98,25.0,230100.0,23.7555,23.7839,23.6986,23.7175,230100.0
2005-04-14 15:30:00,25.0,25.07,24.93,25.0,205900.0,23.7175,23.7839,23.6511,23.7175,205900.0
2005-04-15 09:30:00,24.96,25.18,24.96,25.05,176400.0,23.6796,23.8883,23.6796,23.765,176400.0
2005-04-15 10:00:00,25.05,25.08,24.93,24.99,122100.0,23.765,23.7934,23.6511,23.708,122100.0
2005-04-15 10:30:00,24.97,25.03,24.96,25.01,109100.0,23.6891,23.746,23.6796,23.727,109100.0
2005-04-15 11:00:00,25.0,25.15,25.0,25.1,126800.0,23.7175,23.8598,23.7175,23.8124,126800.0
2005-04-15 11:30:00,25.1,25.11,25.0,25.03,90600.0,23.8124,23.8219,23.7175,23.746,90600.0
2005-04-15 12:00:00,25.04,25.09,25.0,25.04,64100.0,23.7555,23.8029,23.7175,23.7555,64100.0
2005-04-15 12:30:00,25.04,25.06,24.95,25.0,99000.0,23.7555,23.7745,23.6701,23.7175,99000.0
2005-04-15 13:00:00,25.01,25.04,24.98,25.02,68700.0,23.727,23.7555,23.6986,23.7365,68700.0
2005-04-15 13:30:00,25.03,25.03,24.95,24.95,45300.0,23.746,23.746,23.6701,23.6701,45300.0
2005-04-15 14:00:00,24.95,25.07,24.95,25.0,46800.0,23.6701,23.7839,23.6701,23.7175,46800.0
2005-04-15 14:30:00,25.0,25.06,24.98,25.01,78000.0,23.7175,23.7745,23.6986,23.727,78000.0
2005-04-15 15:00:00,25.01,25.02,24.8,24.82,97100.0,23.727,23.7365,23.5278,23.5468,97100.0
2005-04-15 15:30:00,24.82,24.91,24.68,24.74,117300.0,23.5468,23.6322,23.4139,23.4709,117300.0
2005-04-18 09:30:00,24.68,24.79,24.5,24.64,40200.0,23.4139,23.5183,23.2432,23.376,40200.0
2005-04-18 10:00:00,24.63,24.75,24.61,24.61,65900.0,23.3665,23.4804,23.3475,23.3475,65900.0
2005-04-18 10:30:00,24.63,24.66,24.56,24.6,71600.0,23.3665,23.395,23.3001,23.3381,71600.0
2005-04-18 11:00:00,24.62,24.7,24.53,24.53,64500.0,23.357,23.4329,23.2716,23.2716,64500.0
2005-04-18 11:30:00,24.53,24.53,24.38,24.41,44300.0,23.2716,23.2716,23.1293,23.1578,44300.0
2005-04-18 12:00:00,24.42,24.5,24.4,24.48,33100.0,23.1673,23.2432,23.1483,23.2242,33100.0
2005-04-18 12:30:00,24.49,24.7,24.48,24.66,21700.0,23.2337,23.4329,23.2242,23.395,21700.0
2005-04-18 13:00:00,24.65,24.68,24.58,24.63,27200.0,23.3855,23.4139,23.3191,23.3665,27200.0
2005-04-18 13:30:00,24.61,24.68,24.58,24.66,13800.0,23.3475,23.4139,23.3191,23.395,13800.0
2005-04-18 14:00:00,24.66,24.73,24.57,24.6,28400.0,23.395,23.4614,23.3096,23.3381,28400.0
2005-04-18 14:30:00,24.63,24.67,24.57,24.64,35300.0,23.3665,23.4045,23.3096,23.376,35300.0
2005-04-18 15:00:00,24.64,24.69,24.6,24.67,37500.0,23.376,23.4234,23.3381,23.4045,37500.0
2005-04-18 15:30:00,24.67,24.74,24.62,24.64,63600.0,23.4045,23.4709,23.357,23.376,63600.0
2005-04-19 09:30:00,24.75,24.87,24.67,24.81,130400.0,23.4804,23.5942,23.4045,23.5373,130400.0
2005-04-19 10:00:00,24.85,24.91,24.8,24.86,92400.0,23.5752,23.6322,23.5278,23.5847,92400.0
2005-04-19 10:30:00,24.87,24.87,24.75,24.78,59900.0,23.5942,23.5942,23.4804,23.5088,59900.0
2005-04-19 11:00:00,24.79,24.87,24.76,24.86,39300.0,23.5183,23.5942,23.4898,23.5847,39300.0
2005-04-19 11:30:00,24.86,24.9,24.86,24.88,43900.0,23.5847,23.6227,23.5847,23.6037,43900.0
2005-04-19 12:00:00,24.89,24.93,24.88,24.9,75100.0,23.6132,23.6511,23.6037,23.6227,75100.0
2005-04-19 12:30:00,24.9,24.91,24.8,24.82,49500.0,23.6227,23.6322,23.5278,23.5468,49500.0
2005-04-19 13:00:00,24.83,24.83,24.7,24.74,48900.0,23.5563,23.5563,23.4329,23.4709,48900.0
2005-04-19 13:30:00,24.75,24.8,24.73,24.77,29000.0,23.4804,23.5278,23.4614,23.4993,29000.0
2005-04-19 14:00:00,24.8,24.8,24.72,24.8,40100.0,23.5278,23.5278,23.4519,23.5278,40100.0
2005-04-19 14:30:00,24.78,24.79,24.72,24.77,25500.0,23.5088,23.5183,23.4519,23.4993,25500.0
2005-04-19 15:00:00,24.77,24.77,24.68,24.7,31600.0,23.4993,23.4993,23.4139,23.4329,31600.0
2005-04-19 15:30:00,24.7,24.8,24.68,24.77,61500.0,23.4329,23.5278,23.4139,23.4993,61500.0
2005-04-20 09:30:00,24.74,24.87,24.6,24.75,67800.0,23.4709,23.5942,23.3381,23.4804,67800.0
2005-04-20 10:00:00,24.75,24.91,24.75,24.88,67800.0,23.4804,23.6322,23.4804,23.6037,67800.0
2005-04-20 10:30:00,24.89,24.91,24.73,24.84,55400.0,23.6132,23.6322,23.4614,23.5657,55400.0
2005-04-20 11:00:00,24.87,24.98,24.87,24.91,85000.0,23.5942,23.6986,23.5942,23.6322,85000.0
2005-04-20 11:30:00,24.91,24.94,24.9,24.93,26300.0,23.6322,23.6606,23.6227,23.6511,26300.0
2005-04-20 12:00:00,24.93,24.94,24.91,24.91,22800.0,23.6511,23.6606,23.6322,23.6322,22800.0
2005-04-20 12:30:00,24.91,24.93,24.86,24.87,43900.0,23.6322,23.6511,23.5847,23.5942,43900.0
2005-04-20 13:00:00,24.87,24.93,24.81,24.92,47200.0,23.5942,23.6511,23.5373,23.6416,47200.0
2005-04-20 13:30:00,24.92,24.92,24.87,24.89,33600.0,23.6416,23.6416,23.5942,23.6132,33600.0
2005-04-20 14:00:00,24.89,24.89,24.81,24.83,51000.0,23.6132,23.6132,23.5373,23.5563,51000.0
2005-04-20 14:30:00,24.83,24.9,24.81,24.89,31700.0,23.5563,23.6227,23.5373,23.6132,31700.0
2005-04-20 15:00:00,24.9,24.92,24.82,24.88,107700.0,23.6227,23.6416,23.5468,23.6037,107700.0
2005-04-20 15:30:00,24.88,24.89,24.8,24.82,82200.0,23.6037,23.6132,23.5278,23.5468,82200.0
2005-04-21 09:30:00,25.05,25.1,24.86,25.05,38900.0,23.765,23.8124,23.5847,23.765,38900.0
2005-04-21 10:00:00,25.05,25.05,24.81,24.91,12600.0,23.765,23.765,23.5373,23.6322,12600.0
2005-04-21 10:30:00,24.92,24.95,24.85,24.91,25900.0,23.6416,23.6701,23.5752,23.6322,25900.0
2005-04-21 11:00:00,24.89,24.91,24.8,24.82,65800.0,23.6132,23.6322,23.5278,23.5468,65800.0
2005-04-21 11:30:00,24.82,24.86,24.8,24.82,31600.0,23.5468,23.5847,23.5278,23.5468,31600.0
2005-04-21 12:00:00,24.83,24.9,24.83,24.89,102200.0,23.5563,23.6227,23.5563,23.6132,102200.0
2005-04-21 12:30:00,24.89,24.89,24.81,24.83,41000.0,23.6132,23.6132,23.5373,23.5563,41000.0
2005-04-21 13:00:00,24.85,24.95,24.84,24.92,96000.0,23.5752,23.6701,23.5657,23.6416,96000.0
2005-04-21 13:30:00,24.92,25.03,24.9,25.02,49700.0,23.6416,23.746,23.6227,23.7365,49700.0
2005-04-21 14:00:00,25.01,25.25,25.0,25.18,39300.0,23.727,23.9547,23.7175,23.8883,39300.0
2005-04-21 14:30:00,25.17,25.17,25.07,25.09,13700.0,23.8788,23.8788,23.7839,23.8029,13700.0
2005-04-21 15:00:00,25.08,25.14,25.07,25.13,36500.0,23.7934,23.8504,23.7839,23.8409,36500.0
2005-04-21 15:30:00,25.13,25.21,25.12,25.2,42900.0,23.8409,23.9168,23.8314,23.9073,42900.0
2005-04-22 09:30:00,25.21,25.21,24.93,25.04,78400.0,23.9168,23.9168,23.6511,23.7555,78400.0
2005-04-22 10:00:00,25.04,25.18,25.01,25.04,21100.0,23.7555,23.8883,23.727,23.7555,21100.0
2005-04-22 10:30:00,25.04,25.06,24.91,24.99,33700.0,23.7555,23.7745,23.6322,23.708,33700.0
2005-04-22 11:00:00,24.99,25.12,24.96,25.05,34100.0,23.708,23.8314,23.6796,23.765,34100.0
2005-04-22 11:30:00,25.06,25.07,24.94,25.0,24100.0,23.7745,23.7839,23.6606,23.7175,24100.0
2005-04-22 12:00:00,25.01,25.07,24.91,25.02,24000.0,23.727,23.7839,23.6322,23.7365,24000.0
2005-04-22 12:30:00,25.03,25.08,24.97,25.03,10900.0,23.746,23.7934,23.6891,23.746,10900.0
2005-04-22 13:00:00,25.03,25.05,25.01,25.02,13100.0,23.746,23.765,23.727,23.7365,13100.0
2005-04-22 13:30:00,25.02,25.1,25.01,25.09,40600.0,23.7365,23.8124,23.727,23.8029,40600.0
2005-04-22 14:00:00,25.09,25.12,25.02,25.05,36400.0,23.8029,23.8314,23.7365,23.765,36400.0
2005-04-22 14:30:00,25.06,25.06,24.9,24.92,44700.0,23.7745,23.7745,23.6227,23.6416,44700.0
2005-04-22 15:00:00,24.9,24.96,24.7,24.7,36200.0,23.6227,23.6796,23.4329,23.4329,36200.0
2005-04-22 15:30:00,24.71,24.91,24.67,24.91,62000.0,23.4424,23.6322,23.4045,23.6322,62000.0
2005-04-25 09:30:00,25.0,25.11,24.89,25.11,31600.0,23.7175,23.8219,23.6132,23.8219,31600.0
2005-04-25 10:00:00,25.07,25.28,25.04,25.2,37300.0,23.7839,23.9832,23.7555,23.9073,37300.0
2005-04-25 10:30:00,25.18,25.23,25.05,25.12,53300.0,23.8883,23.9357,23.765,23.8314,53300.0
2005-04-25 11:00:00,25.13,25.16,25.05,25.1,23700.0,23.8409,23.8693,23.765,23.8124,23700.0
2005-04-25 11:30:00,25.08,25.11,25.05,25.09,26200.0,23.7934,23.8219,23.765,23.8029,26200.0
2005-04-25 12:00:00,25.08,25.09,25.0,25.03,19700.0,23.7934,23.8029,23.7175,23.746,19700.0
2005-04-25 12:30:00,25.04,25.07,25.01,25.04,16100.0,23.7555,23.7839,23.727,23.7555,16100.0
2005-04-25 13:00:00,25.03,25.1,25.02,25.06,19900.0,23.746,23.8124,23.7365,23.7745,19900.0
2005-04-25 13:30:00,25.07,25.1,25.05,25.07,44100.0,23.7839,23.8124,23.765,23.7839,44100.0
2005-04-25 14:00:00,25.07,25.1,25.06,25.09,24800.0,23.7839,23.8124,23.7745,23.8029,24800.0
2005-04-25 14:30:00,25.09,25.13,25.04,25.04,35100.0,23.8029,23.8409,23.7555,23.7555,35100.0
2005-04-25 15:00:00,25.03,25.07,25.0,25.05,51000.0,23.746,23.7839,23.7175,23.765,51000.0
2005-04-25 15:30:00,25.06,25.2,25.05,25.2,71900.0,23.7745,23.9073,23.765,23.9073,71900.0
2005-04-26 09:30:00,25.27,25.38,25.17,25.28,67600.0,23.9737,24.078,23.8788,23.9832,67600.0
2005-04-26 10:00:00,25.28,25.55,25.23,25.42,66400.0,23.9832,24.2393,23.9357,24.116,66400.0
2005-04-26 10:30:00,25.43,25.57,25.38,25.5,75200.0,24.1255,24.2583,24.078,24.1919,75200.0
2005-04-26 11:00:00,25.46,25.5,25.34,25.39,31800.0,24.1539,24.1919,24.0401,24.0875,31800.0
2005-04-26 11:30:00,25.38,25.39,25.2,25.24,46200.0,24.078,24.0875,23.9073,23.9452,46200.0
2005-04-26 12:00:00,25.23,25.24,25.15,25.23,29700.0,23.9357,23.9452,23.8598,23.9357,29700.0
2005-04-26 12:30:00,25.23,25.29,25.2,25.28,33100.0,23.9357,23.9927,23.9073,23.9832,33100.0
2005-04-26 13:00:00,25.28,25.37,25.25,25.3,40200.0,23.9832,24.0686,23.9547,24.0021,40200.0
2005-04-26 13:30:00,25.31,25.38,25.3,25.36,22400.0,24.0116,24.078,24.0021,24.0591,22400.0
2005-04-26 14:00:00,25.35,25.4,25.33,25.39,58500.0,24.0496,24.097,24.0306,24.0875,58500.0
2005-04-26 14:30:00,25.39,25.41,25.33,25.34,182000.0,24.0875,24.1065,24.0306,24.0401,182000.0
2005-04-26 15:00:00,25.34,25.35,25.29,25.29,175800.0,24.0401,24.0496,23.9927,23.9927,175800.0
2005-04-26 15:30:00,25.29,25.31,25.19,25.28,117700.0,23.9927,24.0116,23.8978,23.9832,117700.0
2005-04-27 09:30:00,25.1,25.15,23.98,24.18,177500.0,23.8124,23.8598,22.7499,22.9396,177500.0
2005-04-27 10:00:00,24.18,24.38,23.96,24.04,348200.0,22.9396,23.1293,22.7309,22.8068,348200.0
2005-04-27 10:30:00,24.04,24.25,24.04,24.24,225800.0,22.8068,23.006,22.8068,22.9965,225800.0
2005-04-27 11:00:00,24.24,24.44,24.2,24.4,155300.0,22.9965,23.1863,22.9586,23.1483,155300.0
2005-04-27 11:30:00,24.41,24.66,24.3,24.57,196700.0,23.1578,23.395,23.0534,23.3096,196700.0
2005-04-27 12:00:00,24.58,24.69,24.55,24.58,183300.0,23.3191,23.4234,23.2906,23.3191,183300.0
2005-04-27 12:30:00,24.57,24.66,24.53,24.6,28000.0,23.3096,23.395,23.2716,23.3381,28000.0
2005-04-27 13:00:00,24.61,24.61,24.46,24.54,119200.0,23.3475,23.3475,23.2052,23.2811,119200.0
2005-04-27 13:30:00,24.54,24.65,24.54,24.6,77600.0,23.2811,23.3855,23.2811,23.3381,77600.0
2005-04-27 14:00:00,24.6,24.63,24.51,24.51,118900.0,23.3381,23.3665,23.2527,23.2527,118900.0
2005-04-27 14:30:00,24.51,24.61,24.46,24.59,83300.0,23.2527,23.3475,23.2052,23.3286,83300.0
2005-04-27 15:00:00,24.61,24.7,24.58,24.6,129700.0,23.3475,23.4329,23.3191,23.3381,129700.0
2005-04-27 15:30:00,24.59,24.62,24.47,24.47,232600.0,23.3286,23.357,23.2147,23.2147,232600.0
2005-04-28 09:30:00,24.47,24.48,24.04,24.05,59200.0,23.2147,23.2242,22.8068,22.8163,59200.0
2005-04-28 10:00:00,24.06,24.2,24.04,24.2,71200.0,22.8258,22.9586,22.8068,22.9586,71200.0
2005-04-28 10:30:00,24.25,24.39,24.2,24.23,49000.0,23.006,23.1388,22.9586,22.987,49000.0
2005-04-28 11:00:00,24.22,24.44,24.22,24.41,71600.0,22.9775,23.1863,22.9775,23.1578,71600.0
2005-04-28 11:30:00,24.41,24.42,24.36,24.42,45600.0,23.1578,23.1673,23.1104,23.1673,45600.0
2005-04-28 12:00:00,24.41,24.44,24.38,24.43,42000.0,23.1578,23.1863,23.1293,23.1768,42000.0
2005-04-28 12:30:00,24.43,24.47,24.42,24.44,23300.0,23.1768,23.2147,23.1673,23.1863,23300.0
2005-04-28 13:00:00,24.44,24.44,24.3,24.31,32800.0,23.1863,23.1863,23.0534,23.0629,32800.0
2005-04-28 13:30:00,24.3,24.33,24.27,24.32,34200.0,23.0534,23.0819,23.025,23.0724,34200.0
2005-04-28 14:00:00,24.33,24.42,24.23,24.24,80400.0,23.0819,23.1673,22.987,22.9965,80400.0
2005-04-28 14:30:00,24.23,24.3,24.17,24.3,87500.0,22.987,23.0534,22.9301,23.0534,87500.0
2005-04-28 15:00:00,24.3,24.3,24.18,24.26,86900.0,23.0534,23.0534,22.9396,23.0155,86900.0
2005-04-28 15:30:00,24.26,24.26,24.2,24.24,107500.0,23.0155,23.0155,22.9586,22.9965,107500.0
2005-04-29 09:30:00,24.37,24.72,24.36,24.64,87600.0,23.1199,23.4519,23.1104,23.376,87600.0
2005-04-29 10:00:00,24.65,24.66,24.35,24.45,84000.0,23.3855,23.395,23.1009,23.1957,84000.0
2005-04-29 10:30:00,24.45,24.46,24.34,24.44,47100.0,23.1957,23.2052,23.0914,23.1863,47100.0
2005-04-29 11:00:00,24.43,24.56,24.42,24.5,57000.0,23.1768,23.3001,23.1673,23.2432,57000.0
2005-04-29 11:30:00,24.5,24.52,24.46,24.48,19500.0,23.2432,23.2622,23.2052,23.2242,19500.0
2005-04-29 12:00:00,24.48,24.52,24.45,24.47,22000.0,23.2242,23.2622,23.1957,23.2147,22000.0
2005-04-29 12:30:00,24.47,24.57,24.47,24.56,24700.0,23.2147,23.3096,23.2147,23.3001,24700.0
2005-04-29 13:00:00,24.55,24.75,24.54,24.65,51800.0,23.2906,23.4804,23.2811,23.3855,51800.0
2005-04-29 13:30:00,24.66,24.75,24.64,24.75,89200.0,23.395,23.4804,23.376,23.4804,89200.0
2005-04-29 14:00:00,24.74,24.85,24.74,24.83,58800.0,23.4709,23.5752,23.4709,23.5563,58800.0
2005-04-29 14:30:00,24.83,25.02,24.83,25.0,80600.0,23.5563,23.7365,23.5563,23.7175,80600.0
2005-04-29 15:00:00,25.0,25.02,24.91,24.91,72700.0,23.7175,23.7365,23.6322,23.6322,72700.0
2005-04-29 15:30:00,24.92,25.02,24.92,24.99,80500.0,23.6416,23.7365,23.6416,23.708,80500.0
2005-05-02 09:30:00,25.0,25.4,24.95,25.15,69100.0,23.7175,24.097,23.6701,23.8598,69100.0
2005-05-02 10:00:00,25.09,25.2,25.0,25.03,55000.0,23.8029,23.9073,23.7175,23.746,55000.0
2005-05-02 10:30:00,25.02,25.13,25.0,25.07,86200.0,23.7365,23.8409,23.7175,23.7839,86200.0
2005-05-02 11:00:00,25.06,25.12,25.04,25.07,72300.0,23.7745,23.8314,23.7555,23.7839,72300.0
2005-05-02 11:30:00,25.07,25.18,25.07,25.18,57500.0,23.7839,23.8883,23.7839,23.8883,57500.0
2005-05-02 12:00:00,25.16,25.18,25.1,25.1,59000.0,23.8693,23.8883,23.8124,23.8124,59000.0
2005-05-02 12:30:00,25.11,25.18,25.1,25.14,38900.0,23.8219,23.8883,23.8124,23.8504,38900.0
2005-05-02 13:00:00,25.14,25.14,25.08,25.1,41100.0,23.8504,23.8504,23.7934,23.8124,41100.0
2005-05-02 13:30:00,25.1,25.17,25.07,25.17,56900.0,23.8124,23.8788,23.7839,23.8788,56900.0
2005-05-02 14:00:00,25.16,25.16,25.05,25.09,64300.0,23.8693,23.8693,23.765,23.8029,64300.0
2005-05-02 14:30:00,25.08,25.15,25.07,25.08,59400.0,23.7934,23.8598,23.7839,23.7934,59400.0
2005-05-02 15:00:00,25.08,25.12,25.07,25.1,83500.0,23.7934,23.8314,23.7839,23.8124,83500.0
2005-05-02 15:30:00,25.1,25.15,25.1,25.12,74400.0,23.8124,23.8598,23.8124,23.8314,74400.0
2005-05-03 09:30:00,25.16,25.41,25.15,25.36,53400.0,23.8693,24.1065,23.8598,24.0591,53400.0
2005-05-03 10:00:00,25.39,25.42,25.25,25.36,42300.0,24.0875,24.116,23.9547,24.0591,42300.0
2005-05-03 10:30:00,25.36,25.4,25.26,25.34,52900.0,24.0591,24.097,23.9642,24.0401,52900.0
2005-05-03 11:00:00,25.33,25.4,25.3,25.37,49800.0,24.0306,24.097,24.0021,24.0686,49800.0
2005-05-03 11:30:00,25.38,25.38,25.32,25.34,125600.0,24.078,24.078,24.0211,24.0401,125600.0
2005-05-03 12:00:00,25.34,25.37,25.31,25.33,87800.0,24.0401,24.0686,24.0116,24.0306,87800.0
2005-05-03 12:30:00,25.33,25.34,25.28,25.31,83500.0,24.0306,24.0401,23.9832,24.0116,83500.0
2005-05-03 13:00:00,25.31,25.37,25.27,25.33,46200.0,24.0116,24.0686,23.9737,24.0306,46200.0
2005-05-03 13:30:00,25.33,25.37,25.3,25.33,22800.0,24.0306,24.0686,24.0021,24.0306,22800.0
2005-05-03 14:00:00,25.32,25.4,25.27,25.32,117500.0,24.0211,24.097,23.9737,24.0211,117500.0
2005-05-03 14:30:00,25.32,25.46,25.32,25.38,66100.0,24.0211,24.1539,24.0211,24.078,66100.0
2005-05-03 15:00:00,25.39,25.4,25.25,25.4,108100.0,24.0875,24.097,23.9547,24.097,108100.0
2005-05-03 15:30:00,25.39,25.43,25.31,25.43,148500.0,24.0875,24.1255,24.0116,24.1255,148500.0
2005-05-04 09:30:00,25.5,25.66,25.45,25.52,35800.0,24.1919,24.3437,24.1444,24.2109,35800.0
2005-05-04 10:00:00,25.53,25.55,25.46,25.49,46500.0,24.2203,24.2393,24.1539,24.1824,46500.0
2005-05-04 10:30:00,25.49,25.66,25.48,25.53,47900.0,24.1824,24.3437,24.1729,24.2203,47900.0
2005-05-04 11:00:00,25.52,25.55,25.45,25.52,31900.0,24.2109,24.2393,24.1444,24.2109,31900.0
2005-05-04 11:30:00,25.51,25.56,25.47,25.51,39900.0,24.2014,24.2488,24.1634,24.2014,39900.0
2005-05-04 12:00:00,25.51,25.55,25.5,25.53,44100.0,24.2014,24.2393,24.1919,24.2203,44100.0
2005-05-04 12:30:00,25.54,25.63,25.53,25.63,27500.0,24.2298,24.3152,24.2203,24.3152,27500.0
2005-05-04 13:00:00,25.62,25.71,25.59,25.71,31000.0,24.3057,24.3911,24.2773,24.3911,31000.0
2005-05-04 13:30:00,25.7,25.91,25.66,25.88,69100.0,24.3816,24.5809,24.3437,24.5524,69100.0
2005-05-04 14:00:00,25.87,25.9,25.81,25.81,56300.0,24.5429,24.5714,24.486,24.486,56300.0
2005-05-04 14:30:00,25.8,25.9,25.78,25.9,43200.0,24.4765,24.5714,24.4575,24.5714,43200.0
2005-05-04 15:00:00,25.88,25.95,25.84,25.84,47600.0,24.5524,24.6188,24.5144,24.5144,47600.0
2005-05-04 15:30:00,25.86,25.93,25.83,25.85,102500.0,24.5334,24.5998,24.505,24.5239,102500.0
2005-05-05 09:30:00,25.9,25.93,25.72,25.92,46300.0,24.5714,24.5998,24.4006,24.5903,46300.0
2005-05-05 10:00:00,25.88,25.89,25.69,25.75,42400.0,24.5524,24.5619,24.3721,24.4291,42400.0
2005-05-05 10:30:00,25.75,25.88,25.72,25.76,26000.0,24.4291,24.5524,24.4006,24.4385,26000.0
2005-05-05 11:00:00,25.75,25.81,25.71,25.71,33300.0,24.4291,24.486,24.3911,24.3911,33300.0
2005-05-05 11:30:00,25.71,25.73,25.69,25.72,25200.0,24.3911,24.4101,24.3721,24.4006,25200.0
2005-05-05 12:00:00,25.71,25.75,25.65,25.68,28100.0,24.3911,24.4291,24.3342,24.3627,28100.0
2005-05-05 12:30:00,25.67,25.71,25.41,25.41,59600.0,24.3532,24.3911,24.1065,24.1065,59600.0
2005-05-05 13:00:00,25.41,25.46,25.35,25.38,55400.0,24.1065,24.1539,24.0496,24.078,55400.0
2005-05-05 13:30:00,25.38,25.47,25.33,25.34,53300.0,24.078,24.1634,24.0306,24.0401,53300.0
2005-05-05 14:00:00,25.35,25.45,25.35,25.42,33000.0,24.0496,24.1444,24.0496,24.116,33000.0
2005-05-05 14:30:00,25.42,25.44,25.28,25.31,59100.0,24.116,24.135,23.9832,24.0116,59100.0
2005-05-05 15:00:00,25.31,25.44,25.29,25.4,48200.0,24.0116,24.135,23.9927,24.097,48200.0
2005-05-05 15:30:00,25.4,25.81,25.4,25.81,489600.0,24.097,24.486,24.097,24.486,489600.0
2005-05-06 09:30:00,25.95,26.09,25.92,26.04,86900.0,24.6188,24.7516,24.5903,24.7042,86900.0
2005-05-06 10:00:00,26.02,26.04,25.95,26.03,76300.0,24.6852,24.7042,24.6188,24.6947,76300.0
2005-05-06 10:30:00,26.01,26.03,25.98,26.02,43500.0,24.6757,24.6947,24.6473,24.6852,43500.0
2005-05-06 11:00:00,26.02,26.09,26.0,26.04,45700.0,24.6852,24.7516,24.6662,24.7042,45700.0
2005-05-06 11:30:00,26.02,26.09,26.0,26.01,107600.0,24.6852,24.7516,24.6662,24.6757,107600.0
2005-05-06 12:00:00,26.02,26.03,25.9,25.94,296300.0,24.6852,24.6947,24.5714,24.6093,296300.0
2005-05-06 12:30:00,25.96,25.98,25.91,25.97,24500.0,24.6283,24.6473,24.5809,24.6378,24500.0
2005-05-06 13:00:00,25.97,25.97,25.87,25.94,40800.0,24.6378,24.6378,24.5429,24.6093,40800.0
2005-05-06 13:30:00,25.91,25.94,25.89,25.91,41600.0,24.5809,24.6093,24.5619,24.5809,41600.0
2005-05-06 14:00:00,25.92,25.98,25.9,25.91,85800.0,24.5903,24.6473,24.5714,24.5809,85800.0
2005-05-06 14:30:00,25.91,25.93,25.87,25.93,187600.0,24.5809,24.5998,24.5429,24.5998,187600.0
2005-05-06 15:00:00,25.93,26.0,25.93,25.98,28500.0,24.5998,24.6662,24.5998,24.6473,28500.0
2005-05-06 15:30:00,25.98,26.05,25.94,25.96,87600.0,24.6473,24.7137,24.6093,24.6283,87600.0
2005-05-09 09:30:00,25.96,25.96,25.75,25.76,106100.0,24.6283,24.6283,24.4291,24.4385,106100.0
2005-05-09 10:00:00,25.77,25.85,25.75,25.81,57900.0,24.448,24.5239,24.4291,24.486,57900.0
2005-05-09 10:30:00,25.79,25.84,25.79,25.83,30700.0,24.467,24.5144,24.467,24.505,30700.0
2005-05-09 11:00:00,25.81,25.85,25.77,25.82,35600.0,24.486,24.5239,24.448,24.4955,35600.0
2005-05-09 11:30:00,25.82,25.89,25.81,25.85,26000.0,24.4955,24.5619,24.486,24.5239,26000.0
2005-05-09 12:00:00,25.84,25.99,25.84,25.99,38000.0,24.5144,24.6567,24.5144,24.6567,38000.0
2005-05-09 12:30:00,25.98,26.17,25.94,26.08,79200.0,24.6473,24.8275,24.6093,24.7421,79200.0
2005-05-09 13:00:00,26.08,26.12,26.04,26.08,62300.0,24.7421,24.7801,24.7042,24.7421,62300.0
2005-05-09 13:30:00,26.08,26.12,26.07,26.09,31500.0,24.7421,24.7801,24.7326,24.7516,31500.0
2005-05-09 14:00:00,26.09,26.12,26.04,26.04,44000.0,24.7516,24.7801,24.7042,24.7042,44000.0
2005-05-09 14:30:00,26.04,26.12,26.02,26.11,74400.0,24.7042,24.7801,24.6852,24.7706,74400.0
2005-05-09 15:00:00,26.11,26.11,26.02,26.04,55300.0,24.7706,24.7706,24.6852,24.7042,55300.0
2005-05-09 15:30:00,26.04,26.2,26.01,26.2,118300.0,24.7042,24.856,24.6757,24.856,118300.0
2005-05-10 09:30:00,26.16,26.25,26.05,26.12,58900.0,24.818,24.9034,24.7137,24.7801,58900.0
2005-05-10 10:00:00,26.1,26.27,26.07,26.25,54600.0,24.7611,24.9224,24.7326,24.9034,54600.0
2005-05-10 10:30:00,26.26,26.27,26.15,26.18,89800.0,24.9129,24.9224,24.8085,24.837,89800.0
2005-05-10 11:00:00,26.17,26.22,26.14,26.15,59600.0,24.8275,24.8749,24.7991,24.8085,59600.0
2005-05-10 11:30:00,26.15,26.16,26.09,26.15,68000.0,24.8085,24.818,24.7516,24.8085,68000.0
2005-05-10 12:00:00,26.16,26.19,26.08,26.11,61300.0,24.818,24.8465,24.7421,24.7706,61300.0
2005-05-10 12:30:00,26.12,26.36,26.12,26.33,44500.0,24.7801,25.0078,24.7801,24.9793,44500.0
2005-05-10 13:00:00,26.33,26.33,26.24,26.27,37000.0,24.9793,24.9793,24.8939,24.9224,37000.0
2005-05-10 13:30:00,26.28,26.29,26.2,26.21,37000.0,24.9319,24.9414,24.856,24.8655,37000.0
2005-05-10 14:00:00,26.21,26.24,26.17,26.19,46200.0,24.8655,24.8939,24.8275,24.8465,46200.0
2005-05-10 14:30:00,26.2,26.25,26.1,26.14,47000.0,24.856,24.9034,24.7611,24.7991,47000.0
2005-05-10 15:00:00,26.14,26.16,26.09,26.1,41000.0,24.7991,24.818,24.7516,24.7611,41000.0
2005-05-10 15:30:00,26.1,26.18,26.03,26.16,80800.0,24.7611,24.837,24.6947,24.818,80800.0
2005-05-11 09:30:00,26.17,26.3,26.01,26.15,38100.0,24.8275,24.9508,24.6757,24.8085,38100.0
2005-05-11 10:00:00,26.16,26.19,26.08,26.15,40800.0,24.818,24.8465,24.7421,24.8085,40800.0
2005-05-11 10:30:00,26.17,26.3,26.17,26.21,61000.0,24.8275,24.9508,24.8275,24.8655,61000.0
2005-05-11 11:00:00,26.21,26.23,26.17,26.18,38300.0,24.8655,24.8844,24.8275,24.837,38300.0
2005-05-11 11:30:00,26.18,26.2,26.13,26.13,39100.0,24.837,24.856,24.7896,24.7896,39100.0
2005-05-11 12:00:00,26.14,26.2,26.07,26.16,58900.0,24.7991,24.856,24.7326,24.818,58900.0
2005-05-11 12:30:00,26.17,26.25,26.15,26.24,54000.0,24.8275,24.9034,24.8085,24.8939,54000.0
2005-05-11 13:00:00,26.23,26.33,26.23,26.3,25800.0,24.8844,24.9793,24.8844,24.9508,25800.0
2005-05-11 13:30:00,26.3,26.3,26.21,26.22,24700.0,24.9508,24.9508,24.8655,24.8749,24700.0
2005-05-11 14:00:00,26.21,26.42,26.21,26.39,45600.0,24.8655,25.0647,24.8655,25.0362,45600.0
2005-05-11 14:30:00,26.39,26.44,26.38,26.38,33400.0,25.0362,25.0837,25.0267,25.0267,33400.0
2005-05-11 15:00:00,26.39,26.41,26.31,26.36,37100.0,25.0362,25.0552,24.9603,25.0078,37100.0
2005-05-11 15:30:00,26.38,26.43,26.37,26.42,77600.0,25.0267,25.0742,25.0173,25.0647,77600.0
2005-05-12 09:30:00,25.44,26.73,25.44,26.56,74000.0,24.135,25.3588,24.135,25.1975,74000.0
2005-05-12 10:00:00,26.57,26.82,26.55,26.76,41000.0,25.207,25.4442,25.188,25.3872,41000.0
2005-05-12 10:30:00,26.79,26.8,26.59,26.68,46100.0,25.4157,25.4252,25.226,25.3114,46100.0
2005-05-12 11:00:00,26.69,26.79,26.66,26.77,34100.0,25.3208,25.4157,25.2924,25.3967,34100.0
2005-05-12 11:30:00,26.77,26.77,26.67,26.77,28500.0,25.3967,25.3967,25.3019,25.3967,28500.0
2005-05-12 12:00:00,26.77,26.83,26.66,26.7,34400.0,25.3967,25.4537,25.2924,25.3303,34400.0
2005-05-12 12:30:00,26.68,26.72,26.63,26.66,23200.0,25.3114,25.3493,25.2639,25.2924,23200.0
2005-05-12 13:00:00,26.67,26.69,26.64,26.65,22500.0,25.3019,25.3208,25.2734,25.2829,22500.0
2005-05-12 13:30:00,26.65,26.66,26.48,26.49,50500.0,25.2829,25.2924,25.1216,25.1311,50500.0
2005-05-12 14:00:00,26.49,26.5,26.4,26.41,45900.0,25.1311,25.1406,25.0457,25.0552,45900.0
2005-05-12 14:30:00,26.4,26.5,26.4,26.41,106800.0,25.0457,25.1406,25.0457,25.0552,106800.0
2005-05-12 15:00:00,26.41,26.41,26.24,26.32,57800.0,25.0552,25.0552,24.8939,24.9698,57800.0
2005-05-12 15:30:00,26.32,26.4,26.29,26.34,104300.0,24.9698,25.0457,24.9414,24.9888,104300.0
2005-05-13 09:30:00,26.45,26.5,26.15,26.17,76000.0,25.0932,25.1406,24.8085,24.8275,76000.0
2005-05-13 10:00:00,26.2,26.3,26.14,26.16,83400.0,24.856,24.9508,24.7991,24.818,83400.0
2005-05-13 10:30:00,26.15,26.21,26.14,26.2,129800.0,24.8085,24.8655,24.7991,24.856,129800.0
2005-05-13 11:00:00,26.2,26.28,26.2,26.25,24200.0,24.856,24.9319,24.856,24.9034,24200.0
2005-05-13 11:30:00,26.26,26.26,26.17,26.18,40800.0,24.9129,24.9129,24.8275,24.837,40800.0
2005-05-13 12:00:00,26.17,26.22,26.15,26.17,67600.0,24.8275,24.8749,24.8085,24.8275,67600.0
2005-05-13 12:30:00,26.17,26.19,26.1,26.1,62800.0,24.8275,24.8465,24.7611,24.7611,62800.0
2005-05-13 13:00:00,26.09,26.16,26.02,26.04,34300.0,24.7516,24.818,24.6852,24.7042,34300.0
2005-05-13 13:30:00,26.03,26.04,25.93,26.0,33900.0,24.6947,24.7042,24.5998,24.6662,33900.0
2005-05-13 14:00:00,25.98,26.01,25.85,25.91,42700.0,24.6473,24.6757,24.5239,24.5809,42700.0
2005-05-13 14:30:00,25.93,25.93,25.69,25.83,129500.0,24.5998,24.5998,24.3721,24.505,129500.0
2005-05-13 15:00:00,25.81,25.87,25.79,25.87,153500.0,24.486,24.5429,24.467,24.5429,153500.0
2005-05-13 15:30:00,25.87,25.88,25.79,25.85,166400.0,24.5429,24.5524,24.467,24.5239,166400.0
2005-05-16 09:30:00,25.85,26.08,25.71,25.95,39900.0,24.5239,24.7421,24.3911,24.6188,39900.0
2005-05-16 10:00:00,25.94,25.95,25.8,25.9,80400.0,24.6093,24.6188,24.4765,24.5714,80400.0
2005-05-16 10:30:00,25.9,25.95,25.9,25.95,55600.0,24.5714,24.6188,24.5714,24.6188,55600.0
2005-05-16 11:00:00,25.94,26.01,25.94,25.99,49200.0,24.6093,24.6757,24.6093,24.6567,49200.0
2005-05-16 11:30:00,25.99,26.08,25.98,26.08,28400.0,24.6567,24.7421,24.6473,24.7421,28400.0
2005-05-16 12:00:00,26.08,26.11,25.98,25.99,20400.0,24.7421,24.7706,24.6473,24.6567,20400.0
2005-05-16 12:30:00,25.99,26.0,25.95,25.98,11500.0,24.6567,24.6662,24.6188,24.6473,11500.0
2005-05-16 13:00:00,25.98,25.98,25.95,25.96,35500.0,24.6473,24.6473,24.6188,24.6283,35500.0
2005-05-16 13:30:00,25.96,26.08,25.93,26.07,55000.0,24.6283,24.7421,24.5998,24.7326,55000.0
2005-05-16 14:00:00,26.08,26.08,25.98,25.98,23200.0,24.7421,24.7421,24.6473,24.6473,23200.0
2005-05-16 14:30:00,25.99,26.0,25.92,25.93,33600.0,24.6567,24.6662,24.5903,24.5998,33600.0
2005-05-16 15:00:00,25.93,26.04,25.92,25.99,64700.0,24.5998,24.7042,24.5903,24.6567,64700.0
2005-05-16 15:30:00,25.99,26.0,25.98,25.99,83400.0,24.6567,24.6662,24.6473,24.6567,83400.0
2005-05-17 09:30:00,26.42,26.6,26.3,26.39,374800.0,25.0647,25.2355,24.9508,25.0362,374800.0
2005-05-17 10:00:00,26.39,26.4,26.13,26.21,233000.0,25.0362,25.0457,24.7896,24.8655,233000.0
2005-05-17 10:30:00,26.2,26.22,26.11,26.18,118600.0,24.856,24.8749,24.7706,24.837,118600.0
2005-05-17 11:00:00,26.2,26.25,26.12,26.19,134600.0,24.856,24.9034,24.7801,24.8465,134600.0
2005-05-17 11:30:00,26.18,26.22,26.17,26.22,50700.0,24.837,24.8749,24.8275,24.8749,50700.0
2005-05-17 12:00:00,26.22,26.36,26.19,26.35,99200.0,24.8749,25.0078,24.8465,24.9983,99200.0
2005-05-17 12:30:00,26.37,26.56,26.37,26.51,137600.0,25.0173,25.1975,25.0173,25.1501,137600.0
2005-05-17 13:00:00,26.49,26.56,26.4,26.54,40800.0,25.1311,25.1975,25.0457,25.1785,40800.0
2005-05-17 13:30:00,26.55,26.55,26.47,26.49,39600.0,25.188,25.188,25.1121,25.1311,39600.0
2005-05-17 14:00:00,26.49,26.5,26.45,26.47,40900.0,25.1311,25.1406,25.0932,25.1121,40900.0
2005-05-17 14:30:00,26.46,26.65,26.46,26.64,114900.0,25.1026,25.2829,25.1026,25.2734,114900.0
2005-05-17 15:00:00,26.63,26.64,26.51,26.56,101600.0,25.2639,25.2734,25.1501,25.1975,101600.0
2005-05-17 15:30:00,26.56,26.64,26.55,26.63,155300.0,25.1975,25.2734,25.188,25.2639,155300.0
2005-05-18 09:30:00,26.79,26.95,26.55,26.72,142800.0,25.4157,25.5675,25.188,25.3493,142800.0
2005-05-18 10:00:00,26.73,26.78,26.6,26.75,69000.0,25.3588,25.4062,25.2355,25.3778,69000.0
2005-05-18 10:30:00,26.77,26.85,26.75,26.8,49800.0,25.3967,25.4726,25.3778,25.4252,49800.0
2005-05-18 11:00:00,26.8,26.91,26.77,26.9,38200.0,25.4252,25.5296,25.3967,25.5201,38200.0
2005-05-18 11:30:00,26.89,26.95,26.86,26.92,76900.0,25.5106,25.5675,25.4821,25.539,76900.0
2005-05-18 12:00:00,26.92,26.92,26.86,26.87,60300.0,25.539,25.539,25.4821,25.4916,60300.0
2005-05-18 12:30:00,26.87,26.96,26.87,26.96,101900.0,25.4916,25.577,25.4916,25.577,101900.0
2005-05-18 13:00:00,26.96,27.15,26.96,27.14,135500.0,25.577,25.7572,25.577,25.7478,135500.0
2005-05-18 13:30:00,27.14,27.21,27.11,27.14,74400.0,25.7478,25.8142,25.7193,25.7478,74400.0
2005-05-18 14:00:00,27.13,27.25,27.08,27.15,70700.0,25.7383,25.8521,25.6908,25.7572,70700.0
2005-05-18 14:30:00,27.14,27.21,27.1,27.19,59700.0,25.7478,25.8142,25.7098,25.7952,59700.0
2005-05-18 15:00:00,27.17,27.32,27.16,27.22,125300.0,25.7762,25.9185,25.7667,25.8237,125300.0
2005-05-18 15:30:00,27.23,27.23,27.04,27.09,296300.0,25.8331,25.8331,25.6529,25.7003,296300.0
2005-05-19 09:30:00,27.15,27.28,27.03,27.19,69400.0,25.7572,25.8806,25.6434,25.7952,69400.0
2005-05-19 10:00:00,27.2,27.35,27.2,27.27,47500.0,25.8047,25.947,25.8047,25.8711,47500.0
2005-05-19 10:30:00,27.29,27.35,27.28,27.3,46900.0,25.8901,25.947,25.8806,25.8995,46900.0
2005-05-19 11:00:00,27.29,27.3,27.15,27.17,36900.0,25.8901,25.8995,25.7572,25.7762,36900.0
2005-05-19 11:30:00,27.18,27.25,27.17,27.2,23200.0,25.7857,25.8521,25.7762,25.8047,23200.0
2005-05-19 12:00:00,27.18,27.24,27.15,27.23,18700.0,25.7857,25.8426,25.7572,25.8331,18700.0
2005-05-19 12:30:00,27.22,27.23,27.19,27.21,18100.0,25.8237,25.8331,25.7952,25.8142,18100.0
2005-05-19 13:00:00,27.21,27.25,27.21,27.24,18300.0,25.8142,25.8521,25.8142,25.8426,18300.0
2005-05-19 13:30:00,27.24,27.24,27.09,27.09,22400.0,25.8426,25.8426,25.7003,25.7003,22400.0
2005-05-19 14:00:00,27.08,27.14,27.06,27.14,54100.0,25.6908,25.7478,25.6719,25.7478,54100.0
2005-05-19 14:30:00,27.14,27.15,27.04,27.15,36700.0,25.7478,25.7572,25.6529,25.7572,36700.0
2005-05-19 15:00:00,27.15,27.24,27.12,27.19,70500.0,25.7572,25.8426,25.7288,25.7952,70500.0
2005-05-19 15:30:00,27.19,27.19,27.11,27.15,88800.0,25.7952,25.7952,25.7193,25.7572,88800.0
2005-05-20 09:30:00,27.25,27.25,27.03,27.12,58700.0,25.8521,25.8521,25.6434,25.7288,58700.0
2005-05-20 10:00:00,27.1,27.13,27.0,27.05,20500.0,25.7098,25.7383,25.6149,25.6624,20500.0
2005-05-20 10:30:00,27.03,27.04,26.95,27.0,37100.0,25.6434,25.6529,25.5675,25.6149,37100.0
2005-05-20 11:00:00,27.0,27.04,26.98,26.98,25800.0,25.6149,25.6529,25.596,25.596,25800.0
2005-05-20 11:30:00,27.0,27.04,26.96,27.02,44400.0,25.6149,25.6529,25.577,25.6339,44400.0
2005-05-20 12:00:00,27.0,27.02,26.97,26.99,43200.0,25.6149,25.6339,25.5865,25.6054,43200.0
2005-05-20 12:30:00,26.97,27.04,26.9,27.04,60400.0,25.5865,25.6529,25.5201,25.6529,60400.0
2005-05-20 13:00:00,27.04,27.05,26.94,26.98,51300.0,25.6529,25.6624,25.558,25.596,51300.0
2005-05-20 13:30:00,26.97,27.0,26.94,26.98,28200.0,25.5865,25.6149,25.558,25.596,28200.0
2005-05-20 14:00:00,26.98,27.0,26.95,27.0,25900.0,25.596,25.6149,25.5675,25.6149,25900.0
2005-05-20 14:30:00,27.0,27.02,26.99,27.0,26100.0,25.6149,25.6339,25.6054,25.6149,26100.0
2005-05-20 15:00:00,27.0,27.05,26.99,27.04,29800.0,25.6149,25.6624,25.6054,25.6529,29800.0
2005-05-20 15:30:00,27.05,27.05,27.0,27.05,75900.0,25.6624,25.6624,25.6149,25.6624,75900.0
2005-05-23 09:30:00,27.08,27.11,26.95,27.07,60800.0,25.6908,25.7193,25.5675,25.6813,60800.0
2005-05-23 10:00:00,27.09,27.1,27.07,27.09,45800.0,25.7003,25.7098,25.6813,25.7003,45800.0
2005-05-23 10:30:00,27.09,27.1,27.03,27.04,54500.0,25.7003,25.7098,25.6434,25.6529,54500.0
2005-05-23 11:00:00,27.04,27.09,27.01,27.03,24000.0,25.6529,25.7003,25.6244,25.6434,24000.0
2005-05-23 11:30:00,27.02,27.06,27.0,27.03,21400.0,25.6339,25.6719,25.6149,25.6434,21400.0
2005-05-23 12:00:00,27.03,27.07,27.02,27.04,31300.0,25.6434,25.6813,25.6339,25.6529,31300.0
2005-05-23 12:30:00,27.04,27.07,26.96,26.98,17600.0,25.6529,25.6813,25.577,25.596,17600.0
2005-05-23 13:00:00,26.97,27.0,26.95,26.98,27600.0,25.5865,25.6149,25.5675,25.596,27600.0
2005-05-23 13:30:00,26.97,26.99,26.95,26.98,20000.0,25.5865,25.6054,25.5675,25.596,20000.0
2005-05-23 14:00:00,26.98,27.03,26.96,27.0,80700.0,25.596,25.6434,25.577,25.6149,80700.0
2005-05-23 14:30:00,27.01,27.1,26.99,27.09,45900.0,25.6244,25.7098,25.6054,25.7003,45900.0
2005-05-23 15:00:00,27.09,27.1,27.05,27.05,51700.0,25.7003,25.7098,25.6624,25.6624,51700.0
2005-05-23 15:30:00,27.05,27.07,26.98,26.99,105200.0,25.6624,25.6813,25.596,25.6054,105200.0
2005-05-24 09:30:00,26.99,26.99,26.5,26.89,115400.0,25.6054,25.6054,25.1406,25.5106,115400.0
2005-05-24 10:00:00,26.9,26.9,26.68,26.78,51600.0,25.5201,25.5201,25.3114,25.4062,51600.0
2005-05-24 10:30:00,26.78,26.82,26.71,26.72,42900.0,25.4062,25.4442,25.3398,25.3493,42900.0
2005-05-24 11:00:00,26.74,26.75,26.63,26.66,69900.0,25.3683,25.3778,25.2639,25.2924,69900.0
2005-05-24 11:30:00,26.67,26.73,26.55,26.62,54700.0,25.3019,25.3588,25.188,25.2544,54700.0
2005-05-24 12:00:00,26.62,26.72,26.6,26.66,33900.0,25.2544,25.3493,25.2355,25.2924,33900.0
2005-05-24 12:30:00,26.66,26.67,26.61,26.62,33800.0,25.2924,25.3019,25.2449,25.2544,33800.0
2005-05-24 13:00:00,26.62,26.66,26.6,26.62,55900.0,25.2544,25.2924,25.2355,25.2544,55900.0
2005-05-24 13:30:00,26.64,26.64,26.6,26.62,40000.0,25.2734,25.2734,25.2355,25.2544,40000.0
2005-05-24 14:00:00,26.62,26.71,26.6,26.68,74100.0,25.2544,25.3398,25.2355,25.3114,74100.0
2005-05-24 14:30:00,26.68,26.68,26.6,26.66,70700.0,25.3114,25.3114,25.2355,25.2924,70700.0
2005-05-24 15:00:00,26.65,26.76,26.6,26.73,69400.0,25.2829,25.3872,25.2355,25.3588,69400.0
2005-05-24 15:30:00,26.72,26.72,26.62,26.68,125200.0,25.3493,25.3493,25.2544,25.3114,125200.0
2005-05-25 09:30:00,26.77,26.8,26.64,26.73,51500.0,25.3967,25.4252,25.2734,25.3588,51500.0
2005-05-25 10:00:00,26.73,26.78,26.61,26.68,67800.0,25.3588,25.4062,25.2449,25.3114,67800.0
2005-05-25 10:30:00,26.68,26.68,26.6,26.61,40300.0,25.3114,25.3114,25.2355,25.2449,40300.0
2005-05-25 11:00:00,26.62,26.67,26.6,26.67,27300.0,25.2544,25.3019,25.2355,25.3019,27300.0
2005-05-25 11:30:00,26.67,26.74,26.67,26.73,20600.0,25.3019,25.3683,25.3019,25.3588,20600.0
2005-05-25 12:00:00,26.73,26.73,26.64,26.64,24600.0,25.3588,25.3588,25.2734,25.2734,24600.0
2005-05-25 12:30:00,26.64,26.66,26.6,26.63,34600.0,25.2734,25.2924,25.2355,25.2639,34600.0
2005-05-25 13:00:00,26.63,26.66,26.62,26.62,90100.0,25.2639,25.2924,25.2544,25.2544,90100.0
2005-05-25 13:30:00,26.63,26.67,26.63,26.65,31100.0,25.2639,25.3019,25.2639,25.2829,31100.0
2005-05-25 14:00:00,26.66,26.75,26.65,26.7,82900.0,25.2924,25.3778,25.2829,25.3303,82900.0
2005-05-25 14:30:00,26.71,26.74,26.69,26.73,49900.0,25.3398,25.3683,25.3208,25.3588,49900.0
2005-05-25 15:00:00,26.74,26.76,26.69,26.69,60500.0,25.3683,25.3872,25.3208,25.3208,60500.0
2005-05-25 15:30:00,26.7,26.8,26.69,26.69,89500.0,25.3303,25.4252,25.3208,25.3208,89500.0
2005-05-26 09:30:00,26.86,27.0,26.67,26.79,28100.0,25.4821,25.6149,25.3019,25.4157,28100.0
2005-05-26 10:00:00,26.8,26.83,26.74,26.83,46400.0,25.4252,25.4537,25.3683,25.4537,46400.0
2005-05-26 10:30:00,26.83,26.84,26.76,26.78,31700.0,25.4537,25.4631,25.3872,25.4062,31700.0
2005-05-26 11:00:00,26.78,26.78,26.71,26.71,27000.0,25.4062,25.4062,25.3398,25.3398,27000.0
2005-05-26 11:30:00,26.73,26.74,26.67,26.73,24300.0,25.3588,25.3683,25.3019,25.3588,24300.0
2005-05-26 12:00:00,26.73,26.73,26.68,26.69,31200.0,25.3588,25.3588,25.3114,25.3208,31200.0
2005-05-26 12:30:00,26.69,26.71,26.68,26.69,30300.0,25.3208,25.3398,25.3114,25.3208,30300.0
2005-05-26 13:00:00,26.69,26.7,26.61,26.65,19700.0,25.3208,25.3303,25.2449,25.2829,19700.0
2005-05-26 13:30:00,26.67,26.71,26.67,26.69,11600.0,25.3019,25.3398,25.3019,25.3208,11600.0
2005-05-26 14:00:00,26.69,26.75,26.69,26.73,29100.0,25.3208,25.3778,25.3208,25.3588,29100.0
2005-05-26 14:30:00,26.74,26.74,26.68,26.72,15800.0,25.3683,25.3683,25.3114,25.3493,15800.0
2005-05-26 15:00:00,26.74,26.75,26.67,26.72,36000.0,25.3683,25.3778,25.3019,25.3493,36000.0
2005-05-26 15:30:00,26.73,26.75,26.71,26.75,59000.0,25.3588,25.3778,25.3398,25.3778,59000.0
2005-05-27 09:30:00,26.68,26.7,26.46,26.51,35200.0,25.3114,25.3303,25.1026,25.1501,35200.0
2005-05-27 10:00:00,26.5,26.57,26.47,26.52,28900.0,25.1406,25.207,25.1121,25.1596,28900.0
2005-05-27 10:30:00,26.52,26.6,26.49,26.56,33100.0,25.1596,25.2355,25.1311,25.1975,33100.0
2005-05-27 11:00:00,26.57,26.57,26.47,26.51,19400.0,25.207,25.207,25.1121,25.1501,19400.0
2005-05-27 11:30:00,26.5,26.54,26.46,26.54,24200.0,25.1406,25.1785,25.1026,25.1785,24200.0
2005-05-27 12:00:00,26.54,26.58,26.47,26.49,18200.0,25.1785,25.2165,25.1121,25.1311,18200.0
2005-05-27 12:30:00,26.5,26.5,26.45,26.47,13100.0,25.1406,25.1406,25.0932,25.1121,13100.0
2005-05-27 13:00:00,26.48,26.49,26.43,26.48,33700.0,25.1216,25.1311,25.0742,25.1216,33700.0
2005-05-27 13:30:00,26.47,26.49,26.44,26.49,16200.0,25.1121,25.1311,25.0837,25.1311,16200.0
2005-05-27 14:00:00,26.49,26.5,26.47,26.48,14400.0,25.1311,25.1406,25.1121,25.1216,14400.0
2005-05-27 14:30:00,26.48,26.5,26.47,26.49,23500.0,25.1216,25.1406,25.1121,25.1311,23500.0
2005-05-27 15:00:00,26.49,26.5,26.47,26.49,17400.0,25.1311,25.1406,25.1121,25.1311,17400.0
2005-05-27 15:30:00,26.49,26.5,26.48,26.5,80200.0,25.1311,25.1406,25.1216,25.1406,80200.0
2005-05-31 09:30:00,26.36,26.54,26.3,26.35,52800.0,25.0078,25.1785,24.9508,24.9983,52800.0
2005-05-31 10:00:00,26.35,26.42,26.32,26.36,56700.0,24.9983,25.0647,24.9698,25.0078,56700.0
2005-05-31 10:30:00,26.37,26.4,26.29,26.32,72800.0,25.0173,25.0457,24.9414,24.9698,72800.0
2005-05-31 11:00:00,26.32,26.34,26.27,26.33,41800.0,24.9698,24.9888,24.9224,24.9793,41800.0
2005-05-31 11:30:00,26.33,26.34,26.28,26.28,127800.0,24.9793,24.9888,24.9319,24.9319,127800.0
2005-05-31 12:00:00,26.29,26.33,26.23,26.27,58600.0,24.9414,24.9793,24.8844,24.9224,58600.0
2005-05-31 12:30:00,26.29,26.3,26.26,26.29,56900.0,24.9414,24.9508,24.9129,24.9414,56900.0
2005-05-31 13:00:00,26.29,26.3,26.27,26.29,44100.0,24.9414,24.9508,24.9224,24.9414,44100.0
2005-05-31 13:30:00,26.29,26.3,26.28,26.3,41800.0,24.9414,24.9508,24.9319,24.9508,41800.0
2005-05-31 14:00:00,26.3,26.3,26.28,26.3,34300.0,24.9508,24.9508,24.9319,24.9508,34300.0
2005-05-31 14:30:00,26.29,26.36,26.29,26.32,67000.0,24.9414,25.0078,24.9414,24.9698,67000.0
2005-05-31 15:00:00,26.31,26.35,26.27,26.31,81400.0,24.9603,24.9983,24.9224,24.9603,81400.0
2005-05-31 15:30:00,26.31,26.35,26.27,26.31,88100.0,24.9603,24.9983,24.9224,24.9603,88100.0
2005-06-01 09:30:00,26.39,26.53,26.35,26.47,51200.0,25.0362,25.169,24.9983,25.1121,51200.0
2005-06-01 10:00:00,26.48,26.63,26.46,26.48,99300.0,25.1216,25.2639,25.1026,25.1216,99300.0
2005-06-01 10:30:00,26.48,26.54,26.46,26.51,37200.0,25.1216,25.1785,25.1026,25.1501,37200.0
2005-06-01 11:00:00,26.51,26.55,26.49,26.51,30200.0,25.1501,25.188,25.1311,25.1501,30200.0
2005-06-01 11:30:00,26.52,26.52,26.49,26.5,24000.0,25.1596,25.1596,25.1311,25.1406,24000.0
2005-06-01 12:00:00,26.5,26.51,26.44,26.48,16300.0,25.1406,25.1501,25.0837,25.1216,16300.0
2005-06-01 12:30:00,26.5,26.52,26.46,26.5,18000.0,25.1406,25.1596,25.1026,25.1406,18000.0
2005-06-01 13:00:00,26.51,26.51,26.47,26.47,19800.0,25.1501,25.1501,25.1121,25.1121,19800.0
2005-06-01 13:30:00,26.47,26.52,26.46,26.52,25000.0,25.1121,25.1596,25.1026,25.1596,25000.0
2005-06-01 14:00:00,26.52,26.53,26.43,26.47,109700.0,25.1596,25.169,25.0742,25.1121,109700.0
2005-06-01 14:30:00,26.47,26.52,26.34,26.34,54500.0,25.1121,25.1596,24.9888,24.9888,54500.0
2005-06-01 15:00:00,26.34,26.38,26.32,26.38,20200.0,24.9888,25.0267,24.9698,25.0267,20200.0
2005-06-01 15:30:00,26.38,26.5,26.38,26.49,32200.0,25.0267,25.1406,25.0267,25.1311,32200.0
2005-06-02 09:30:00,26.42,26.45,26.2,26.45,40400.0,25.0647,25.0932,24.856,25.0932,40400.0
2005-06-02 10:00:00,26.45,26.45,26.38,26.45,339900.0,25.0932,25.0932,25.0267,25.0932,339900.0
2005-06-02 10:30:00,26.44,26.55,26.41,26.48,49200.0,25.0837,25.188,25.0552,25.1216,49200.0
2005-06-02 11:00:00,26.47,26.55,26.39,26.53,30700.0,25.1121,25.188,25.0362,25.169,30700.0
2005-06-02 11:30:00,26.53,26.62,26.49,26.61,27300.0,25.169,25.2544,25.1311,25.2449,27300.0
2005-06-02 12:00:00,26.62,26.69,26.5,26.55,38200.0,25.2544,25.3208,25.1406,25.188,38200.0
2005-06-02 12:30:00,26.56,26.56,26.47,26.49,122400.0,25.1975,25.1975,25.1121,25.1311,122400.0
2005-06-02 13:00:00,26.49,26.54,26.47,26.49,20900.0,25.1311,25.1785,25.1121,25.1311,20900.0
2005-06-02 13:30:00,26.49,26.49,26.39,26.46,233800.0,25.1311,25.1311,25.0362,25.1026,233800.0
2005-06-02 14:00:00,26.46,26.46,26.39,26.42,43100.0,25.1026,25.1026,25.0362,25.0647,43100.0
2005-06-02 14:30:00,26.42,26.46,26.41,26.46,204000.0,25.0647,25.1026,25.0552,25.1026,204000.0
2005-06-02 15:00:00,26.46,26.55,26.46,26.52,74000.0,25.1026,25.188,25.1026,25.1596,74000.0
2005-06-02 15:30:00,26.52,26.52,26.38,26.4,137400.0,25.1596,25.1596,25.0267,25.0457,137400.0
2005-06-03 09:30:00,26.51,26.55,26.38,26.51,111700.0,25.1501,25.188,25.0267,25.1501,111700.0
2005-06-03 10:00:00,26.52,26.53,26.47,26.51,159700.0,25.1596,25.169,25.1121,25.1501,159700.0
2005-06-03 10:30:00,26.51,26.52,26.46,26.49,68800.0,25.1501,25.1596,25.1026,25.1311,68800.0
2005-06-03 11:00:00,26.49,26.5,26.48,26.49,45700.0,25.1311,25.1406,25.1216,25.1311,45700.0
2005-06-03 11:30:00,26.49,26.49,26.41,26.42,38800.0,25.1311,25.1311,25.0552,25.0647,38800.0
2005-06-03 12:00:00,26.42,26.44,26.37,26.37,27700.0,25.0647,25.0837,25.0173,25.0173,27700.0
2005-06-03 12:30:00,26.36,26.36,26.31,26.33,14600.0,25.0078,25.0078,24.9603,24.9793,14600.0
2005-06-03 13:00:00,26.32,26.35,26.3,26.33,23800.0,24.9698,24.9983,24.9508,24.9793,23800.0
2005-06-03 13:30:00,26.35,26.35,26.3,26.34,24800.0,24.9983,24.9983,24.9508,24.9888,24800.0
2005-06-03 14:00:00,26.33,26.4,26.31,26.37,33600.0,24.9793,25.0457,24.9603,25.0173,33600.0
2005-06-03 14:30:00,26.37,26.41,26.36,26.4,66100.0,25.0173,25.0552,25.0078,25.0457,66100.0
2005-06-03 15:00:00,26.4,26.44,26.37,26.42,80900.0,25.0457,25.0837,25.0173,25.0647,80900.0
2005-06-03 15:30:00,26.42,26.49,26.41,26.47,185100.0,25.0647,25.1311,25.0552,25.1121,185100.0
2005-06-06 09:30:00,26.37,26.51,26.25,26.49,73900.0,25.0173,25.1501,24.9034,25.1311,73900.0
2005-06-06 10:00:00,26.49,26.53,26.45,26.51,52300.0,25.1311,25.169,25.0932,25.1501,52300.0
2005-06-06 10:30:00,26.51,26.52,26.45,26.49,64800.0,25.1501,25.1596,25.0932,25.1311,64800.0
2005-06-06 11:00:00,26.48,26.52,26.47,26.51,35100.0,25.1216,25.1596,25.1121,25.1501,35100.0
2005-06-06 11:30:00,26.51,26.52,26.47,26.47,19300.0,25.1501,25.1596,25.1121,25.1121,19300.0
2005-06-06 12:00:00,26.48,26.5,26.48,26.48,13500.0,25.1216,25.1406,25.1216,25.1216,13500.0
2005-06-06 12:30:00,26.48,26.51,26.48,26.49,15400.0,25.1216,25.1501,25.1216,25.1311,15400.0
2005-06-06 13:00:00,26.49,26.52,26.48,26.51,23100.0,25.1311,25.1596,25.1216,25.1501,23100.0
2005-06-06 13:30:00,26.51,26.56,26.5,26.52,30500.0,25.1501,25.1975,25.1406,25.1596,30500.0
2005-06-06 14:00:00,26.53,26.56,26.51,26.53,16700.0,25.169,25.1975,25.1501,25.169,16700.0
2005-06-06 14:30:00,26.53,26.58,26.5,26.52,31500.0,25.169,25.2165,25.1406,25.1596,31500.0
2005-06-06 15:00:00,26.52,26.54,26.51,26.53,24300.0,25.1596,25.1785,25.1501,25.169,24300.0
2005-06-06 15:30:00,26.54,26.55,26.52,26.53,42500.0,25.1785,25.188,25.1596,25.169,42500.0
2005-06-07 09:30:00,26.57,26.64,26.52,26.62,63700.0,25.207,25.2734,25.1596,25.2544,63700.0
2005-06-07 10:00:00,26.64,26.74,26.63,26.7,29500.0,25.2734,25.3683,25.2639,25.3303,29500.0
2005-06-07 10:30:00,26.7,26.87,26.68,26.83,83900.0,25.3303,25.4916,25.3114,25.4537,83900.0
2005-06-07 11:00:00,26.83,26.86,26.8,26.82,51700.0,25.4537,25.4821,25.4252,25.4442,51700.0
2005-06-07 11:30:00,26.82,26.9,26.81,26.88,33400.0,25.4442,25.5201,25.4347,25.5011,33400.0
2005-06-07 12:00:00,26.87,26.89,26.84,26.85,30200.0,25.4916,25.5106,25.4631,25.4726,30200.0
2005-06-07 12:30:00,26.85,26.95,26.85,26.95,27500.0,25.4726,25.5675,25.4726,25.5675,27500.0
2005-06-07 13:00:00,26.93,26.96,26.91,26.93,26200.0,25.5485,25.577,25.5296,25.5485,26200.0
2005-06-07 13:30:00,26.92,26.95,26.91,26.94,63100.0,25.539,25.5675,25.5296,25.558,63100.0
2005-06-07 14:00:00,26.93,26.93,26.82,26.83,113300.0,25.5485,25.5485,25.4442,25.4537,113300.0
2005-06-07 14:30:00,26.83,26.9,26.81,26.81,76800.0,25.4537,25.5201,25.4347,25.4347,76800.0
2005-06-07 15:00:00,26.81,26.85,26.81,26.83,77700.0,25.4347,25.4726,25.4347,25.4537,77700.0
2005-06-07 15:30:00,26.82,26.83,26.67,26.72,90500.0,25.4442,25.4537,25.3019,25.3493,90500.0
2005-06-08 09:30:00,26.88,26.9,26.68,26.81,39900.0,25.5011,25.5201,25.3114,25.4347,39900.0
2005-06-08 10:00:00,26.76,26.85,26.7,26.7,25400.0,25.3872,25.4726,25.3303,25.3303,25400.0
2005-06-08 10:30:00,26.71,26.78,26.66,26.77,26000.0,25.3398,25.4062,25.2924,25.3967,26000.0
2005-06-08 11:00:00,26.77,26.8,26.72,26.78,25700.0,25.3967,25.4252,25.3493,25.4062,25700.0
2005-06-08 11:30:00,26.77,26.77,26.68,26.69,20400.0,25.3967,25.3967,25.3114,25.3208,20400.0
2005-06-08 12:00:00,26.7,26.76,26.68,26.76,25700.0,25.3303,25.3872,25.3114,25.3872,25700.0
2005-06-08 12:30:00,26.75,26.78,26.73,26.76,6300.0,25.3778,25.4062,25.3588,25.3872,6300.0
2005-06-08 13:00:00,26.75,26.76,26.71,26.72,13700.0,25.3778,25.3872,25.3398,25.3493,13700.0
2005-06-08 13:30:00,26.72,26.73,26.6,26.65,12800.0,25.3493,25.3588,25.2355,25.2829,12800.0
2005-06-08 14:00:00,26.64,26.7,26.61,26.67,17500.0,25.2734,25.3303,25.2449,25.3019,17500.0
2005-06-08 14:30:00,26.67,26.71,26.61,26.61,92100.0,25.3019,25.3398,25.2449,25.2449,92100.0
2005-06-08 15:00:00,26.62,26.76,26.61,26.76,101600.0,25.2544,25.3872,25.2449,25.3872,101600.0
2005-06-08 15:30:00,26.76,26.89,26.75,26.87,235000.0,25.3872,25.5106,25.3778,25.4916,235000.0
2005-06-09 09:30:00,26.85,26.85,26.51,26.67,36400.0,25.4726,25.4726,25.1501,25.3019,36400.0
2005-06-09 10:00:00,26.68,26.85,26.65,26.72,69200.0,25.3114,25.4726,25.2829,25.3493,69200.0
2005-06-09 10:30:00,26.72,26.72,26.6,26.63,17700.0,25.3493,25.3493,25.2355,25.2639,17700.0
2005-06-09 11:00:00,26.65,26.68,26.6,26.6,14000.0,25.2829,25.3114,25.2355,25.2355,14000.0
2005-06-09 11:30:00,26.6,26.71,26.6,26.67,14100.0,25.2355,25.3398,25.2355,25.3019,14100.0
2005-06-09 12:00:00,26.68,26.8,26.68,26.79,18700.0,25.3114,25.4252,25.3114,25.4157,18700.0
2005-06-09 12:30:00,26.79,26.86,26.77,26.82,11500.0,25.4157,25.4821,25.3967,25.4442,11500.0
2005-06-09 13:00:00,26.82,26.83,26.75,26.77,10100.0,25.4442,25.4537,25.3778,25.3967,10100.0
2005-06-09 13:30:00,26.78,26.8,26.75,26.78,14200.0,25.4062,25.4252,25.3778,25.4062,14200.0
2005-06-09 14:00:00,26.78,26.81,26.75,26.76,34000.0,25.4062,25.4347,25.3778,25.3872,34000.0
2005-06-09 14:30:00,26.76,26.85,26.7,26.81,47800.0,25.3872,25.4726,25.3303,25.4347,47800.0
2005-06-09 15:00:00,26.81,26.87,26.81,26.85,58200.0,25.4347,25.4916,25.4347,25.4726,58200.0
2005-06-09 15:30:00,26.85,26.9,26.85,26.86,58900.0,25.4726,25.5201,25.4726,25.4821,58900.0
2005-06-10 09:30:00,26.86,26.88,26.76,26.84,56900.0,25.4821,25.5011,25.3872,25.4631,56900.0
2005-06-10 10:00:00,26.83,26.88,26.72,26.75,59300.0,25.4537,25.5011,25.3493,25.3778,59300.0
2005-06-10 10:30:00,26.75,26.82,26.75,26.76,30400.0,25.3778,25.4442,25.3778,25.3872,30400.0
2005-06-10 11:00:00,26.74,26.75,26.64,26.68,23500.0,25.3683,25.3778,25.2734,25.3114,23500.0
2005-06-10 11:30:00,26.68,26.73,26.67,26.67,20600.0,25.3114,25.3588,25.3019,25.3019,20600.0
2005-06-10 12:00:00,26.67,26.71,26.6,26.63,13800.0,25.3019,25.3398,25.2355,25.2639,13800.0
2005-06-10 12:30:00,26.62,26.63,26.54,26.55,10800.0,25.2544,25.2639,25.1785,25.188,10800.0
2005-06-10 13:00:00,26.55,26.56,26.51,26.53,22200.0,25.188,25.1975,25.1501,25.169,22200.0
2005-06-10 13:30:00,26.54,26.61,26.54,26.57,13000.0,25.1785,25.2449,25.1785,25.207,13000.0
2005-06-10 14:00:00,26.56,26.63,26.56,26.6,9600.0,25.1975,25.2639,25.1975,25.2355,9600.0
2005-06-10 14:30:00,26.61,26.64,26.57,26.6,11600.0,25.2449,25.2734,25.207,25.2355,11600.0
2005-06-10 15:00:00,26.59,26.73,26.59,26.68,23000.0,25.226,25.3588,25.226,25.3114,23000.0
2005-06-10 15:30:00,26.69,26.73,26.66,26.66,92200.0,25.3208,25.3588,25.2924,25.2924,92200.0
2005-06-13 09:30:00,26.5,26.51,26.41,26.44,54400.0,25.1406,25.1501,25.0552,25.0837,54400.0
2005-06-13 10:00:00,26.45,26.47,26.37,26.45,62200.0,25.0932,25.1121,25.0173,25.0932,62200.0
2005-06-13 10:30:00,26.47,26.6,26.47,26.57,77200.0,25.1121,25.2355,25.1121,25.207,77200.0
2005-06-13 11:00:00,26.56,26.7,26.56,26.64,47400.0,25.1975,25.3303,25.1975,25.2734,47400.0
2005-06-13 11:30:00,26.64,26.67,26.63,26.63,12000.0,25.2734,25.3019,25.2639,25.2639,12000.0
2005-06-13 12:00:00,26.63,26.66,26.58,26.64,24500.0,25.2639,25.2924,25.2165,25.2734,24500.0
2005-06-13 12:30:00,26.64,26.64,26.57,26.58,32800.0,25.2734,25.2734,25.207,25.2165,32800.0
2005-06-13 13:00:00,26.58,26.63,26.58,26.63,12300.0,25.2165,25.2639,25.2165,25.2639,12300.0
2005-06-13 13:30:00,26.63,26.63,26.58,26.61,21400.0,25.2639,25.2639,25.2165,25.2449,21400.0
2005-06-13 14:00:00,26.61,26.66,26.59,26.59,41400.0,25.2449,25.2924,25.226,25.226,41400.0
2005-06-13 14:30:00,26.59,26.67,26.58,26.64,36500.0,25.226,25.3019,25.2165,25.2734,36500.0
2005-06-13 15:00:00,26.65,26.67,26.48,26.53,53100.0,25.2829,25.3019,25.1216,25.169,53100.0
2005-06-13 15:30:00,26.53,26.63,26.53,26.61,30700.0,25.169,25.2639,25.169,25.2449,30700.0
2005-06-14 09:30:00,26.57,26.7,26.57,26.7,54300.0,25.207,25.3303,25.207,25.3303,54300.0
2005-06-14 10:00:00,26.69,26.74,26.68,26.72,51300.0,25.3208,25.3683,25.3114,25.3493,51300.0
2005-06-14 10:30:00,26.71,26.72,26.67,26.67,52700.0,25.3398,25.3493,25.3019,25.3019,52700.0
2005-06-14 11:00:00,26.68,26.69,26.67,26.69,37500.0,25.3114,25.3208,25.3019,25.3208,37500.0
2005-06-14 11:30:00,26.69,26.7,26.68,26.7,23900.0,25.3208,25.3303,25.3114,25.3303,23900.0
2005-06-14 12:00:00,26.7,26.7,26.69,26.7,30900.0,25.3303,25.3303,25.3208,25.3303,30900.0
2005-06-14 12:30:00,26.7,26.7,26.68,26.69,27400.0,25.3303,25.3303,25.3114,25.3208,27400.0
2005-06-14 13:00:00,26.69,26.71,26.69,26.7,29500.0,25.3208,25.3398,25.3208,25.3303,29500.0
2005-06-14 13:30:00,26.72,26.83,26.71,26.8,37000.0,25.3493,25.4537,25.3398,25.4252,37000.0
2005-06-14 14:00:00,26.78,26.8,26.69,26.7,30900.0,25.4062,25.4252,25.3208,25.3303,30900.0
2005-06-14 14:30:00,26.7,26.74,26.69,26.73,20100.0,25.3303,25.3683,25.3208,25.3588,20100.0
2005-06-14 15:00:00,26.74,26.78,26.72,26.74,33800.0,25.3683,25.4062,25.3493,25.3683,33800.0
2005-06-14 15:30:00,26.74,26.78,26.71,26.77,66500.0,25.3683,25.4062,25.3398,25.3967,66500.0
2005-06-15 09:30:00,26.79,26.91,26.74,26.77,37500.0,25.4157,25.5296,25.3683,25.3967,37500.0
2005-06-15 10:00:00,26.77,26.85,26.65,26.72,42700.0,25.3967,25.4726,25.2829,25.3493,42700.0
2005-06-15 10:30:00,26.72,26.73,26.58,26.6,21900.0,25.3493,25.3588,25.2165,25.2355,21900.0
2005-06-15 11:00:00,26.59,26.6,26.56,26.59,48500.0,25.226,25.2355,25.1975,25.226,48500.0
2005-06-15 11:30:00,26.59,26.6,26.55,26.6,15900.0,25.226,25.2355,25.188,25.2355,15900.0
2005-06-15 12:00:00,26.6,26.6,26.53,26.53,26500.0,25.2355,25.2355,25.169,25.169,26500.0
2005-06-15 12:30:00,26.54,26.55,26.53,26.55,17500.0,25.1785,25.188,25.169,25.188,17500.0
2005-06-15 13:00:00,26.55,26.56,26.5,26.51,28200.0,25.188,25.1975,25.1406,25.1501,28200.0
2005-06-15 13:30:00,26.52,26.57,26.5,26.57,22100.0,25.1596,25.207,25.1406,25.207,22100.0
2005-06-15 14:00:00,26.58,26.63,26.57,26.62,25600.0,25.2165,25.2639,25.207,25.2544,25600.0
2005-06-15 14:30:00,26.62,26.7,26.62,26.67,32500.0,25.2544,25.3303,25.2544,25.3019,32500.0
2005-06-15 15:00:00,26.67,26.71,26.67,26.69,40500.0,25.3019,25.3398,25.3019,25.3208,40500.0
2005-06-15 15:30:00,26.68,26.74,26.68,26.72,50600.0,25.3114,25.3683,25.3114,25.3493,50600.0
2005-06-16 09:30:00,26.72,26.72,26.57,26.64,21200.0,25.3493,25.3493,25.207,25.2734,21200.0
2005-06-16 10:00:00,26.69,26.81,26.69,26.79,19800.0,25.3208,25.4347,25.3208,25.4157,19800.0
2005-06-16 10:30:00,26.8,26.84,26.76,26.82,80300.0,25.4252,25.4631,25.3872,25.4442,80300.0
2005-06-16 11:00:00,26.86,26.92,26.83,26.91,215400.0,25.4821,25.539,25.4537,25.5296,215400.0
2005-06-16 11:30:00,26.91,26.98,26.9,26.97,30000.0,25.5296,25.596,25.5201,25.5865,30000.0
2005-06-16 12:00:00,26.96,26.98,26.93,26.94,60700.0,25.577,25.596,25.5485,25.558,60700.0
2005-06-16 12:30:00,26.95,26.97,26.92,26.93,35300.0,25.5675,25.5865,25.539,25.5485,35300.0
2005-06-16 13:00:00,26.93,26.97,26.92,26.95,31800.0,25.5485,25.5865,25.539,25.5675,31800.0
2005-06-16 13:30:00,26.96,27.02,26.94,26.94,39900.0,25.577,25.6339,25.558,25.558,39900.0
2005-06-16 14:00:00,26.95,26.97,26.92,26.93,35900.0,25.5675,25.5865,25.539,25.5485,35900.0
2005-06-16 14:30:00,26.92,26.97,26.9,26.92,182700.0,25.539,25.5865,25.5201,25.539,182700.0
2005-06-16 15:00:00,26.92,26.96,26.91,26.91,41600.0,25.539,25.577,25.5296,25.5296,41600.0
2005-06-16 15:30:00,26.91,26.94,26.9,26.9,110400.0,25.5296,25.558,25.5201,25.5201,110400.0
2005-06-17 09:30:00,26.91,26.97,26.77,26.91,248900.0,25.5296,25.5865,25.3967,25.5296,248900.0
2005-06-17 10:00:00,26.93,26.98,26.9,26.91,49500.0,25.5485,25.596,25.5201,25.5296,49500.0
2005-06-17 10:30:00,26.91,26.95,26.9,26.91,30300.0,25.5296,25.5675,25.5201,25.5296,30300.0
2005-06-17 11:00:00,26.91,26.95,26.9,26.94,243500.0,25.5296,25.5675,25.5201,25.558,243500.0
2005-06-17 11:30:00,26.94,26.95,26.93,26.93,31400.0,25.558,25.5675,25.5485,25.5485,31400.0
2005-06-17 12:00:00,26.93,26.94,26.93,26.93,14800.0,25.5485,25.558,25.5485,25.5485,14800.0
2005-06-17 12:30:00,26.93,26.95,26.91,26.93,24600.0,25.5485,25.5675,25.5296,25.5485,24600.0
2005-06-17 13:00:00,26.93,26.95,26.9,26.94,141400.0,25.5485,25.5675,25.5201,25.558,141400.0
2005-06-17 13:30:00,26.94,26.95,26.9,26.93,114400.0,25.558,25.5675,25.5201,25.5485,114400.0
2005-06-17 14:00:00,26.93,26.93,26.9,26.9,25300.0,25.5485,25.5485,25.5201,25.5201,25300.0
2005-06-17 14:30:00,26.9,26.93,26.87,26.9,128000.0,25.5201,25.5485,25.4916,25.5201,128000.0
2005-06-17 15:00:00,26.9,26.94,26.89,26.94,43300.0,25.5201,25.558,25.5106,25.558,43300.0
2005-06-17 15:30:00,26.94,26.96,26.94,26.94,97600.0,25.558,25.577,25.558,25.558,97600.0
2005-06-20 09:30:00,26.9,26.91,26.75,26.76,24300.0,25.5201,25.5296,25.3778,25.3872,24300.0
2005-06-20 10:00:00,26.76,26.89,26.76,26.87,83400.0,25.3872,25.5106,25.3872,25.4916,83400.0
2005-06-20 10:30:00,26.88,26.9,26.83,26.85,41300.0,25.5011,25.5201,25.4537,25.4726,41300.0
2005-06-20 11:00:00,26.87,26.88,26.81,26.82,30600.0,25.4916,25.5011,25.4347,25.4442,30600.0
2005-06-20 11:30:00,26.81,26.84,26.74,26.76,16800.0,25.4347,25.4631,25.3683,25.3872,16800.0
2005-06-20 12:00:00,26.76,26.77,26.68,26.68,25100.0,25.3872,25.3967,25.3114,25.3114,25100.0
2005-06-20 12:30:00,26.69,26.75,26.68,26.75,23600.0,25.3208,25.3778,25.3114,25.3778,23600.0
2005-06-20 13:00:00,26.74,26.74,26.71,26.73,9700.0,25.3683,25.3683,25.3398,25.3588,9700.0
2005-06-20 13:30:00,26.73,26.75,26.7,26.74,24000.0,25.3588,25.3778,25.3303,25.3683,24000.0
2005-06-20 14:00:00,26.75,26.78,26.74,26.78,23300.0,25.3778,25.4062,25.3683,25.4062,23300.0
2005-06-20 14:30:00,26.78,26.8,26.77,26.79,20400.0,25.4062,25.4252,25.3967,25.4157,20400.0
2005-06-20 15:00:00,26.8,26.84,26.79,26.83,39500.0,25.4252,25.4631,25.4157,25.4537,39500.0
2005-06-20 15:30:00,26.83,26.84,26.72,26.73,70500.0,25.4537,25.4631,25.3493,25.3588,70500.0
2005-06-21 09:30:00,26.65,26.74,26.58,26.64,38800.0,25.2829,25.3683,25.2165,25.2734,38800.0
2005-06-21 10:00:00,26.63,26.73,26.55,26.7,37900.0,25.2639,25.3588,25.188,25.3303,37900.0
2005-06-21 10:30:00,26.69,26.75,26.63,26.69,59200.0,25.3208,25.3778,25.2639,25.3208,59200.0
2005-06-21 11:00:00,26.69,26.72,26.68,26.7,25300.0,25.3208,25.3493,25.3114,25.3303,25300.0
2005-06-21 11:30:00,26.7,26.75,26.69,26.74,29600.0,25.3303,25.3778,25.3208,25.3683,29600.0
2005-06-21 12:00:00,26.75,26.75,26.72,26.73,13800.0,25.3778,25.3778,25.3493,25.3588,13800.0
2005-06-21 12:30:00,26.72,26.72,26.67,26.7,16500.0,25.3493,25.3493,25.3019,25.3303,16500.0
2005-06-21 13:00:00,26.69,26.71,26.6,26.66,14100.0,25.3208,25.3398,25.2355,25.2924,14100.0
2005-06-21 13:30:00,26.66,26.75,26.65,26.75,25900.0,25.2924,25.3778,25.2829,25.3778,25900.0
2005-06-21 14:00:00,26.74,26.75,26.71,26.73,14400.0,25.3683,25.3778,25.3398,25.3588,14400.0
2005-06-21 14:30:00,26.72,26.72,26.65,26.67,11100.0,25.3493,25.3493,25.2829,25.3019,11100.0
2005-06-21 15:00:00,26.67,26.69,26.59,26.59,19800.0,25.3019,25.3208,25.226,25.226,19800.0
2005-06-21 15:30:00,26.6,26.71,26.6,26.68,30700.0,25.2355,25.3398,25.2355,25.3114,30700.0
2005-06-22 09:30:00,26.72,26.81,26.65,26.8,29100.0,25.3493,25.4347,25.2829,25.4252,29100.0
2005-06-22 10:00:00,26.76,27.15,26.66,26.81,36900.0,25.3872,25.7572,25.2924,25.4347,36900.0
2005-06-22 10:30:00,26.81,26.82,26.73,26.73,41800.0,25.4347,25.4442,25.3588,25.3588,41800.0
2005-06-22 11:00:00,26.74,26.76,26.68,26.75,38700.0,25.3683,25.3872,25.3114,25.3778,38700.0
2005-06-22 11:30:00,26.74,26.75,26.71,26.73,14200.0,25.3683,25.3778,25.3398,25.3588,14200.0
2005-06-22 12:00:00,26.73,26.76,26.68,26.74,16600.0,25.3588,25.3872,25.3114,25.3683,16600.0
2005-06-22 12:30:00,26.75,26.78,26.71,26.77,17600.0,25.3778,25.4062,25.3398,25.3967,17600.0
2005-06-22 13:00:00,26.76,26.79,26.72,26.74,18700.0,25.3872,25.4157,25.3493,25.3683,18700.0
2005-06-22 13:30:00,26.73,26.75,26.67,26.69,18300.0,25.3588,25.3778,25.3019,25.3208,18300.0
2005-06-22 14:00:00,26.68,26.69,26.61,26.64,22600.0,25.3114,25.3208,25.2449,25.2734,22600.0
2005-06-22 14:30:00,26.65,26.65,26.56,26.6,56800.0,25.2829,25.2829,25.1975,25.2355,56800.0
2005-06-22 15:00:00,26.61,26.65,26.58,26.59,17700.0,25.2449,25.2829,25.2165,25.226,17700.0
2005-06-22 15:30:00,26.59,26.76,26.59,26.72,116600.0,25.226,25.3872,25.226,25.3493,116600.0
2005-06-23 09:30:00,26.73,26.9,26.65,26.85,44600.0,25.3588,25.5201,25.2829,25.4726,44600.0
2005-06-23 10:00:00,26.86,26.86,26.7,26.71,66000.0,25.4821,25.4821,25.3303,25.3398,66000.0
2005-06-23 10:30:00,26.69,26.77,26.66,26.69,46100.0,25.3208,25.3967,25.2924,25.3208,46100.0
2005-06-23 11:00:00,26.7,26.8,26.66,26.78,43300.0,25.3303,25.4252,25.2924,25.4062,43300.0
2005-06-23 11:30:00,26.79,26.86,26.78,26.83,28700.0,25.4157,25.4821,25.4062,25.4537,28700.0
2005-06-23 12:00:00,26.82,26.83,26.75,26.76,19800.0,25.4442,25.4537,25.3778,25.3872,19800.0
2005-06-23 12:30:00,26.76,26.77,26.73,26.73,12700.0,25.3872,25.3967,25.3588,25.3588,12700.0
2005-06-23 13:00:00,26.72,26.74,26.68,26.72,13500.0,25.3493,25.3683,25.3114,25.3493,13500.0
2005-06-23 13:30:00,26.71,26.73,26.5,26.6,34200.0,25.3398,25.3588,25.1406,25.2355,34200.0
2005-06-23 14:00:00,26.59,26.72,26.59,26.7,38500.0,25.226,25.3493,25.226,25.3303,38500.0
2005-06-23 14:30:00,26.7,26.75,26.67,26.7,27100.0,25.3303,25.3778,25.3019,25.3303,27100.0
2005-06-23 15:00:00,26.7,26.73,26.5,26.61,47900.0,25.3303,25.3588,25.1406,25.2449,47900.0
2005-06-23 15:30:00,26.63,26.71,26.6,26.6,81600.0,25.2639,25.3398,25.2355,25.2355,81600.0
2005-06-24 09:30:00,26.9,27.05,26.86,27.05,195200.0,25.5201,25.6624,25.4821,25.6624,195200.0
2005-06-24 10:00:00,27.05,27.18,27.05,27.08,224300.0,25.6624,25.7857,25.6624,25.6908,224300.0
2005-06-24 10:30:00,27.08,27.08,26.93,26.97,169900.0,25.6908,25.6908,25.5485,25.5865,169900.0
2005-06-24 11:00:00,26.96,26.99,26.89,26.89,88300.0,25.577,25.6054,25.5106,25.5106,88300.0
2005-06-24 11:30:00,26.89,26.94,26.86,26.88,73600.0,25.5106,25.558,25.4821,25.5011,73600.0
2005-06-24 12:00:00,26.87,26.9,26.83,26.86,61300.0,25.4916,25.5201,25.4537,25.4821,61300.0
2005-06-24 12:30:00,26.87,26.9,26.87,26.88,24900.0,25.4916,25.5201,25.4916,25.5011,24900.0
2005-06-24 13:00:00,26.89,26.92,26.87,26.89,44600.0,25.5106,25.539,25.4916,25.5106,44600.0
2005-06-24 13:30:00,26.89,26.89,26.82,26.82,35100.0,25.5106,25.5106,25.4442,25.4442,35100.0
2005-06-24 14:00:00,26.82,26.86,26.76,26.79,40500.0,25.4442,25.4821,25.3872,25.4157,40500.0
2005-06-24 14:30:00,26.79,26.8,26.75,26.79,63600.0,25.4157,25.4252,25.3778,25.4157,63600.0
2005-06-24 15:00:00,26.78,26.79,26.76,26.77,76600.0,25.4062,25.4157,25.3872,25.3967,76600.0
2005-06-24 15:30:00,26.77,26.85,26.76,26.79,139900.0,25.3967,25.4726,25.3872,25.4157,139900.0
2005-06-27 09:30:00,26.81,26.84,26.42,26.6,124500.0,25.4347,25.4631,25.0647,25.2355,124500.0
2005-06-27 10:00:00,26.6,26.7,26.55,26.69,199200.0,25.2355,25.3303,25.188,25.3208,199200.0
2005-06-27 10:30:00,26.7,26.75,26.68,26.72,94300.0,25.3303,25.3778,25.3114,25.3493,94300.0
2005-06-27 11:00:00,26.73,26.75,26.64,26.65,88300.0,25.3588,25.3778,25.2734,25.2829,88300.0
2005-06-27 11:30:00,26.65,26.65,26.6,26.61,90800.0,25.2829,25.2829,25.2355,25.2449,90800.0
2005-06-27 12:00:00,26.61,26.61,26.55,26.58,56400.0,25.2449,25.2449,25.188,25.2165,56400.0
2005-06-27 12:30:00,26.58,26.59,26.52,26.52,14400.0,25.2165,25.226,25.1596,25.1596,14400.0
2005-06-27 13:00:00,26.52,26.54,26.43,26.47,40800.0,25.1596,25.1785,25.0742,25.1121,40800.0
2005-06-27 13:30:00,26.47,26.54,26.46,26.47,26300.0,25.1121,25.1785,25.1026,25.1121,26300.0
2005-06-27 14:00:00,26.47,26.5,26.43,26.46,19500.0,25.1121,25.1406,25.0742,25.1026,19500.0
2005-06-27 14:30:00,26.47,26.52,26.46,26.49,28200.0,25.1121,25.1596,25.1026,25.1311,28200.0
2005-06-27 15:00:00,26.49,26.58,26.49,26.55,63400.0,25.1311,25.2165,25.1311,25.188,63400.0
2005-06-27 15:30:00,26.56,26.57,26.49,26.5,112700.0,25.1975,25.207,25.1311,25.1406,112700.0
2005-06-28 09:30:00,26.49,26.59,26.42,26.55,66100.0,25.1311,25.226,25.0647,25.188,66100.0
2005-06-28 10:00:00,26.54,26.72,26.5,26.7,99900.0,25.1785,25.3493,25.1406,25.3303,99900.0
2005-06-28 10:30:00,26.69,26.72,26.67,26.7,50500.0,25.3208,25.3493,25.3019,25.3303,50500.0
2005-06-28 11:00:00,26.7,26.71,26.67,26.7,28300.0,25.3303,25.3398,25.3019,25.3303,28300.0
2005-06-28 11:30:00,26.7,26.71,26.63,26.69,61000.0,25.3303,25.3398,25.2639,25.3208,61000.0
2005-06-28 12:00:00,26.7,26.72,26.67,26.7,27000.0,25.3303,25.3493,25.3019,25.3303,27000.0
2005-06-28 12:30:00,26.71,26.72,26.68,26.69,22400.0,25.3398,25.3493,25.3114,25.3208,22400.0
2005-06-28 13:00:00,26.68,26.75,26.68,26.75,53600.0,25.3114,25.3778,25.3114,25.3778,53600.0
2005-06-28 13:30:00,26.74,26.74,26.7,26.71,32200.0,25.3683,25.3683,25.3303,25.3398,32200.0
2005-06-28 14:00:00,26.71,26.73,26.66,26.68,55500.0,25.3398,25.3588,25.2924,25.3114,55500.0
2005-06-28 14:30:00,26.67,26.7,26.67,26.69,97400.0,25.3019,25.3303,25.3019,25.3208,97400.0
2005-06-28 15:00:00,26.69,26.7,26.67,26.69,62600.0,25.3208,25.3303,25.3019,25.3208,62600.0
2005-06-28 15:30:00,26.69,26.77,26.69,26.77,161900.0,25.3208,25.3967,25.3208,25.3967,161900.0
2005-06-29 09:30:00,26.91,27.08,26.84,27.08,125700.0,25.5296,25.6908,25.4631,25.6908,125700.0
2005-06-29 10:00:00,27.08,27.13,26.98,27.0,191500.0,25.6908,25.7383,25.596,25.6149,191500.0
2005-06-29 10:30:00,27.0,27.03,26.97,26.98,170700.0,25.6149,25.6434,25.5865,25.596,170700.0
2005-06-29 11:00:00,26.97,27.0,26.95,26.95,60600.0,25.5865,25.6149,25.5675,25.5675,60600.0
2005-06-29 11:30:00,26.95,26.98,26.93,26.94,42100.0,25.5675,25.596,25.5485,25.558,42100.0
2005-06-29 12:00:00,26.94,26.97,26.91,26.95,104300.0,25.558,25.5865,25.5296,25.5675,104300.0
2005-06-29 12:30:00,26.96,26.96,26.94,26.96,38900.0,25.577,25.577,25.558,25.577,38900.0
2005-06-29 13:00:00,26.96,26.96,26.94,26.95,91800.0,25.577,25.577,25.558,25.5675,91800.0
2005-06-29 13:30:00,26.95,26.96,26.92,26.93,86600.0,25.5675,25.577,25.539,25.5485,86600.0
2005-06-29 14:00:00,26.93,26.99,26.93,26.99,127500.0,25.5485,25.6054,25.5485,25.6054,127500.0
2005-06-29 14:30:00,26.99,27.0,26.97,26.99,77000.0,25.6054,25.6149,25.5865,25.6054,77000.0
2005-06-29 15:00:00,26.99,27.02,26.98,27.0,97000.0,25.6054,25.6339,25.596,25.6149,97000.0
2005-06-29 15:30:00,27.0,27.03,26.99,27.0,157000.0,25.6149,25.6434,25.6054,25.6149,157000.0
2005-06-30 09:30:00,27.0,27.19,26.93,27.15,44900.0,25.6149,25.7952,25.5485,25.7572,44900.0
2005-06-30 10:00:00,27.12,27.17,27.03,27.12,49300.0,25.7288,25.7762,25.6434,25.7288,49300.0
2005-06-30 10:30:00,27.12,27.24,27.12,27.22,30200.0,25.7288,25.8426,25.7288,25.8237,30200.0
2005-06-30 11:00:00,27.23,27.23,27.15,27.15,99400.0,25.8331,25.8331,25.7572,25.7572,99400.0
2005-06-30 11:30:00,27.15,27.16,27.13,27.15,32800.0,25.7572,25.7667,25.7383,25.7572,32800.0
2005-06-30 12:00:00,27.15,27.15,27.12,27.13,24000.0,25.7572,25.7572,25.7288,25.7383,24000.0
2005-06-30 12:30:00,27.13,27.13,27.08,27.08,24500.0,25.7383,25.7383,25.6908,25.6908,24500.0
2005-06-30 13:00:00,27.08,27.09,27.0,27.02,67300.0,25.6908,25.7003,25.6149,25.6339,67300.0
2005-06-30 13:30:00,27.01,27.1,26.99,27.1,91900.0,25.6244,25.7098,25.6054,25.7098,91900.0
2005-06-30 14:00:00,27.1,27.14,26.98,27.01,49600.0,25.7098,25.7478,25.596,25.6244,49600.0
2005-06-30 14:30:00,27.01,27.04,26.95,27.02,50300.0,25.6244,25.6529,25.5675,25.6339,50300.0
2005-06-30 15:00:00,27.02,27.03,26.97,26.98,55700.0,25.6339,25.6434,25.5865,25.596,55700.0
2005-06-30 15:30:00,26.99,27.01,26.87,26.89,102600.0,25.6054,25.6244,25.4916,25.5106,102600.0
2005-07-01 09:30:00,26.9,27.0,26.8,26.97,91000.0,25.5201,25.6149,25.4252,25.5865,91000.0
2005-07-01 10:00:00,26.99,27.0,26.82,26.9,56900.0,25.6054,25.6149,25.4442,25.5201,56900.0
2005-07-01 10:30:00,26.9,26.92,26.83,26.84,37400.0,25.5201,25.539,25.4537,25.4631,37400.0
2005-07-01 11:00:00,26.84,26.89,26.81,26.87,27700.0,25.4631,25.5106,25.4347,25.4916,27700.0
2005-07-01 11:30:00,26.88,26.9,26.75,26.75,22100.0,25.5011,25.5201,25.3778,25.3778,22100.0
2005-07-01 12:00:00,26.78,26.84,26.78,26.82,18700.0,25.4062,25.4631,25.4062,25.4442,18700.0
2005-07-01 12:30:00,26.82,26.84,26.8,26.84,14800.0,25.4442,25.4631,25.4252,25.4631,14800.0
2005-07-01 13:00:00,26.82,26.83,26.79,26.8,23300.0,25.4442,25.4537,25.4157,25.4252,23300.0
2005-07-01 13:30:00,26.8,26.81,26.7,26.71,31600.0,25.4252,25.4347,25.3303,25.3398,31600.0
2005-07-01 14:00:00,26.7,26.73,26.66,26.66,42200.0,25.3303,25.3588,25.2924,25.2924,42200.0
2005-07-01 14:30:00,26.66,26.72,26.64,26.72,54900.0,25.2924,25.3493,25.2734,25.3493,54900.0
2005-07-01 15:00:00,26.72,26.72,26.67,26.67,42300.0,25.3493,25.3493,25.3019,25.3019,42300.0
2005-07-01 15:30:00,26.67,26.79,26.66,26.78,84800.0,25.3019,25.4157,25.2924,25.4062,84800.0
2005-07-05 09:30:00,26.79,26.85,26.41,26.46,80800.0,25.4157,25.4726,25.0552,25.1026,80800.0
2005-07-05 10:00:00,26.44,26.7,26.44,26.7,50900.0,25.0837,25.3303,25.0837,25.3303,50900.0
2005-07-05 10:30:00,26.7,26.8,26.69,26.8,50200.0,25.3303,25.4252,25.3208,25.4252,50200.0
2005-07-05 11:00:00,26.8,26.82,26.71,26.72,30200.0,25.4252,25.4442,25.3398,25.3493,30200.0
2005-07-05 11:30:00,26.72,26.74,26.67,26.7,25400.0,25.3493,25.3683,25.3019,25.3303,25400.0
2005-07-05 12:00:00,26.7,26.72,26.67,26.72,38100.0,25.3303,25.3493,25.3019,25.3493,38100.0
2005-07-05 12:30:00,26.73,26.77,26.73,26.75,24700.0,25.3588,25.3967,25.3588,25.3778,24700.0
2005-07-05 13:00:00,26.75,26.79,26.73,26.79,131800.0,25.3778,25.4157,25.3588,25.4157,131800.0
2005-07-05 13:30:00,26.78,26.8,26.78,26.78,10000.0,25.4062,25.4252,25.4062,25.4062,10000.0
2005-07-05 14:00:00,26.78,26.82,26.77,26.8,52000.0,25.4062,25.4442,25.3967,25.4252,52000.0
2005-07-05 14:30:00,26.79,26.85,26.75,26.82,53400.0,25.4157,25.4726,25.3778,25.4442,53400.0
2005-07-05 15:00:00,26.83,26.83,26.68,26.7,36800.0,25.4537,25.4537,25.3114,25.3303,36800.0
2005-07-05 15:30:00,26.7,26.84,26.69,26.76,128200.0,25.3303,25.4631,25.3208,25.3872,128200.0
2005-07-06 09:30:00,26.81,26.91,26.69,26.86,46000.0,25.4347,25.5296,25.3208,25.4821,46000.0
2005-07-06 10:00:00,26.87,27.2,26.87,27.18,124500.0,25.4916,25.8047,25.4916,25.7857,124500.0
2005-07-06 10:30:00,27.17,27.19,27.11,27.12,39500.0,25.7762,25.7952,25.7193,25.7288,39500.0
2005-07-06 11:00:00,27.12,27.19,27.11,27.14,25100.0,25.7288,25.7952,25.7193,25.7478,25100.0
2005-07-06 11:30:00,27.14,27.25,27.14,27.23,30400.0,25.7478,25.8521,25.7478,25.8331,30400.0
2005-07-06 12:00:00,27.21,27.34,27.17,27.23,71800.0,25.8142,25.9375,25.7762,25.8331,71800.0
2005-07-06 12:30:00,27.24,27.26,27.18,27.24,73600.0,25.8426,25.8616,25.7857,25.8426,73600.0
2005-07-06 13:00:00,27.25,27.31,27.18,27.31,67100.0,25.8521,25.909,25.7857,25.909,67100.0
2005-07-06 13:30:00,27.31,27.34,27.2,27.33,118300.0,25.909,25.9375,25.8047,25.928,118300.0
2005-07-06 14:00:00,27.33,27.33,27.2,27.21,47100.0,25.928,25.928,25.8047,25.8142,47100.0
2005-07-06 14:30:00,27.22,27.22,27.1,27.16,42800.0,25.8237,25.8237,25.7098,25.7667,42800.0
2005-07-06 15:00:00,27.16,27.2,27.08,27.1,88100.0,25.7667,25.8047,25.6908,25.7098,88100.0
2005-07-06 15:30:00,27.09,27.12,27.0,27.05,215300.0,25.7003,25.7288,25.6149,25.6624,215300.0
2005-07-07 09:30:00,26.61,26.8,26.32,26.56,92800.0,25.2449,25.4252,24.9698,25.1975,92800.0
2005-07-07 10:00:00,26.57,26.6,26.4,26.45,41900.0,25.207,25.2355,25.0457,25.0932,41900.0
2005-07-07 10:30:00,26.45,26.65,26.38,26.61,61100.0,25.0932,25.2829,25.0267,25.2449,61100.0
2005-07-07 11:00:00,26.61,26.69,26.56,26.68,45200.0,25.2449,25.3208,25.1975,25.3114,45200.0
2005-07-07 11:30:00,26.68,26.72,26.62,26.72,35400.0,25.3114,25.3493,25.2544,25.3493,35400.0
2005-07-07 12:00:00,26.72,26.81,26.71,26.8,40900.0,25.3493,25.4347,25.3398,25.4252,40900.0
2005-07-07 12:30:00,26.8,26.8,26.7,26.7,20300.0,25.4252,25.4252,25.3303,25.3303,20300.0
2005-07-07 13:00:00,26.7,26.76,26.62,26.63,23100.0,25.3303,25.3872,25.2544,25.2639,23100.0
2005-07-07 13:30:00,26.62,26.65,26.57,26.62,42300.0,25.2544,25.2829,25.207,25.2544,42300.0
2005-07-07 14:00:00,26.62,26.62,26.55,26.56,15600.0,25.2544,25.2544,25.188,25.1975,15600.0
2005-07-07 14:30:00,26.55,26.59,26.53,26.57,20900.0,25.188,25.226,25.169,25.207,20900.0
2005-07-07 15:00:00,26.56,26.66,26.56,26.62,98100.0,25.1975,25.2924,25.1975,25.2544,98100.0
2005-07-07 15:30:00,26.62,26.76,26.61,26.74,58900.0,25.2544,25.3872,25.2449,25.3683,58900.0
2005-07-08 09:30:00,26.7,26.95,26.69,26.84,63300.0,25.3303,25.5675,25.3208,25.4631,63300.0
2005-07-08 10:00:00,26.82,26.82,26.59,26.69,47300.0,25.4442,25.4442,25.226,25.3208,47300.0
2005-07-08 10:30:00,26.72,27.0,26.72,26.96,32300.0,25.3493,25.6149,25.3493,25.577,32300.0
2005-07-08 11:00:00,26.97,27.0,26.91,26.95,22400.0,25.5865,25.6149,25.5296,25.5675,22400.0
2005-07-08 11:30:00,26.95,26.97,26.92,26.94,17700.0,25.5675,25.5865,25.539,25.558,17700.0
2005-07-08 12:00:00,26.94,27.03,26.94,26.98,34000.0,25.558,25.6434,25.558,25.596,34000.0
2005-07-08 12:30:00,26.98,27.0,26.92,26.94,96800.0,25.596,25.6149,25.539,25.558,96800.0
2005-07-08 13:00:00,26.94,27.0,26.9,26.92,153300.0,25.558,25.6149,25.5201,25.539,153300.0
2005-07-08 13:30:00,26.93,26.94,26.88,26.9,48000.0,25.5485,25.558,25.5011,25.5201,48000.0
2005-07-08 14:00:00,26.9,27.09,26.9,27.06,36000.0,25.5201,25.7003,25.5201,25.6719,36000.0
2005-07-08 14:30:00,27.06,27.06,26.98,27.0,33600.0,25.6719,25.6719,25.596,25.6149,33600.0
2005-07-08 15:00:00,27.0,27.03,26.98,27.03,67400.0,25.6149,25.6434,25.596,25.6434,67400.0
2005-07-08 15:30:00,27.03,27.08,27.0,27.04,68600.0,25.6434,25.6908,25.6149,25.6529,68600.0
2005-07-11 09:30:00,27.14,27.19,27.01,27.04,74100.0,25.7478,25.7952,25.6244,25.6529,74100.0
2005-07-11 10:00:00,27.04,27.22,27.04,27.2,101000.0,25.6529,25.8237,25.6529,25.8047,101000.0
2005-07-11 10:30:00,27.19,27.34,27.16,27.33,41100.0,25.7952,25.9375,25.7667,25.928,41100.0
2005-07-11 11:00:00,27.32,27.34,27.28,27.3,91700.0,25.9185,25.9375,25.8806,25.8995,91700.0
2005-07-11 11:30:00,27.3,27.33,27.28,27.32,29300.0,25.8995,25.928,25.8806,25.9185,29300.0
2005-07-11 12:00:00,27.32,27.34,27.3,27.3,84600.0,25.9185,25.9375,25.8995,25.8995,84600.0
2005-07-11 12:30:00,27.3,27.36,27.3,27.31,25400.0,25.8995,25.9565,25.8995,25.909,25400.0
2005-07-11 13:00:00,27.33,27.36,27.32,27.33,27600.0,25.928,25.9565,25.9185,25.928,27600.0
2005-07-11 13:30:00,27.34,27.36,27.26,27.27,43100.0,25.9375,25.9565,25.8616,25.8711,43100.0
2005-07-11 14:00:00,27.27,27.27,27.21,27.23,43300.0,25.8711,25.8711,25.8142,25.8331,43300.0
2005-07-11 14:30:00,27.23,27.29,27.22,27.29,40600.0,25.8331,25.8901,25.8237,25.8901,40600.0
2005-07-11 15:00:00,27.29,27.29,27.19,27.22,46800.0,25.8901,25.8901,25.7952,25.8237,46800.0
2005-07-11 15:30:00,27.22,27.3,27.22,27.3,54500.0,25.8237,25.8995,25.8237,25.8995,54500.0
2005-07-12 09:30:00,28.0,28.5,27.87,28.01,455600.0,26.5636,27.038,26.4403,26.5731,455600.0
2005-07-12 10:00:00,28.01,28.06,27.9,27.98,339800.0,26.5731,26.6206,26.4688,26.5447,339800.0
2005-07-12 10:30:00,27.98,28.04,27.88,27.88,140300.0,26.5447,26.6016,26.4498,26.4498,140300.0
2005-07-12 11:00:00,27.88,27.89,27.73,27.89,81500.0,26.4498,26.4593,26.3075,26.4593,81500.0
2005-07-12 11:30:00,27.89,27.92,27.81,27.82,52100.0,26.4593,26.4877,26.3834,26.3929,52100.0
2005-07-12 12:00:00,27.83,27.85,27.78,27.82,54000.0,26.4024,26.4213,26.3549,26.3929,54000.0
2005-07-12 12:30:00,27.81,27.81,27.71,27.78,46400.0,26.3834,26.3834,26.2885,26.3549,46400.0
2005-07-12 13:00:00,27.77,27.81,27.72,27.74,40600.0,26.3454,26.3834,26.298,26.317,40600.0
2005-07-12 13:30:00,27.74,27.79,27.68,27.79,103500.0,26.317,26.3644,26.2601,26.3644,103500.0
2005-07-12 14:00:00,27.78,27.81,27.7,27.79,46500.0,26.3549,26.3834,26.279,26.3644,46500.0
2005-07-12 14:30:00,27.79,27.85,27.79,27.82,49200.0,26.3644,26.4213,26.3644,26.3929,49200.0
2005-07-12 15:00:00,27.83,28.02,27.82,27.99,168900.0,26.4024,26.5826,26.3929,26.5542,168900.0
2005-07-12 15:30:00,27.98,28.0,27.94,27.96,148900.0,26.5447,26.5636,26.5067,26.5257,148900.0
2005-07-13 09:30:00,28.05,28.06,27.84,27.87,67200.0,26.6111,26.6206,26.4118,26.4403,67200.0
2005-07-13 10:00:00,27.87,27.89,27.68,27.81,90000.0,26.4403,26.4593,26.2601,26.3834,90000.0
2005-07-13 10:30:00,27.81,27.9,27.81,27.86,37800.0,26.3834,26.4688,26.3834,26.4308,37800.0
2005-07-13 11:00:00,27.86,27.89,27.85,27.85,41300.0,26.4308,26.4593,26.4213,26.4213,41300.0
2005-07-13 11:30:00,27.86,27.88,27.85,27.85,26600.0,26.4308,26.4498,26.4213,26.4213,26600.0
2005-07-13 12:00:00,27.85,27.91,27.85,27.87,36900.0,26.4213,26.4783,26.4213,26.4403,36900.0
2005-07-13 12:30:00,27.86,27.92,27.86,27.88,23900.0,26.4308,26.4877,26.4308,26.4498,23900.0
2005-07-13 13:00:00,27.89,27.9,27.88,27.88,27000.0,26.4593,26.4688,26.4498,26.4498,27000.0
2005-07-13 13:30:00,27.89,27.91,27.87,27.89,18400.0,26.4593,26.4783,26.4403,26.4593,18400.0
2005-07-13 14:00:00,27.89,27.93,27.85,27.86,23600.0,26.4593,26.4972,26.4213,26.4308,23600.0
2005-07-13 14:30:00,27.86,27.9,27.85,27.88,39800.0,26.4308,26.4688,26.4213,26.4498,39800.0
2005-07-13 15:00:00,27.88,27.92,27.86,27.92,50000.0,26.4498,26.4877,26.4308,26.4877,50000.0
2005-07-13 15:30:00,27.93,27.96,27.91,27.91,122700.0,26.4972,26.5257,26.4783,26.4783,122700.0
2005-07-14 09:30:00,28.1,28.25,28.0,28.01,99000.0,26.6585,26.8008,26.5636,26.5731,99000.0
2005-07-14 10:00:00,28.0,28.03,27.94,27.95,90900.0,26.5636,26.5921,26.5067,26.5162,90900.0
2005-07-14 10:30:00,27.95,27.96,27.91,27.93,95500.0,26.5162,26.5257,26.4783,26.4972,95500.0
2005-07-14 11:00:00,27.94,27.95,27.89,27.91,18300.0,26.5067,26.5162,26.4593,26.4783,18300.0
2005-07-14 11:30:00,27.91,27.91,27.87,27.88,25400.0,26.4783,26.4783,26.4403,26.4498,25400.0
2005-07-14 12:00:00,27.89,27.95,27.89,27.93,12000.0,26.4593,26.5162,26.4593,26.4972,12000.0
2005-07-14 12:30:00,27.93,27.94,27.86,27.88,20300.0,26.4972,26.5067,26.4308,26.4498,20300.0
2005-07-14 13:00:00,27.89,27.98,27.85,27.92,64000.0,26.4593,26.5447,26.4213,26.4877,64000.0
2005-07-14 13:30:00,27.92,27.93,27.81,27.83,11600.0,26.4877,26.4972,26.3834,26.4024,11600.0
2005-07-14 14:00:00,27.83,27.87,27.82,27.82,20800.0,26.4024,26.4403,26.3929,26.3929,20800.0
2005-07-14 14:30:00,27.83,27.86,27.8,27.82,29400.0,26.4024,26.4308,26.3739,26.3929,29400.0
2005-07-14 15:00:00,27.83,27.87,27.81,27.85,33800.0,26.4024,26.4403,26.3834,26.4213,33800.0
2005-07-14 15:30:00,27.85,27.87,27.79,27.8,98000.0,26.4213,26.4403,26.3644,26.3739,98000.0
2005-07-15 09:30:00,27.75,27.75,27.66,27.71,77000.0,26.3265,26.3265,26.2411,26.2885,77000.0
2005-07-15 10:00:00,27.71,27.75,27.62,27.64,31100.0,26.2885,26.3265,26.2031,26.2221,31100.0
2005-07-15 10:30:00,27.65,27.66,27.62,27.66,33800.0,26.2316,26.2411,26.2031,26.2411,33800.0
2005-07-15 11:00:00,27.67,27.74,27.62,27.7,47100.0,26.2506,26.317,26.2031,26.279,47100.0
2005-07-15 11:30:00,27.7,27.7,27.59,27.59,29100.0,26.279,26.279,26.1747,26.1747,29100.0
2005-07-15 12:00:00,27.6,27.63,27.58,27.61,30600.0,26.1842,26.2126,26.1652,26.1936,30600.0
2005-07-15 12:30:00,27.62,27.63,27.59,27.61,16700.0,26.2031,26.2126,26.1747,26.1936,16700.0
2005-07-15 13:00:00,27.61,27.63,27.59,27.62,19500.0,26.1936,26.2126,26.1747,26.2031,19500.0
2005-07-15 13:30:00,27.65,27.71,27.64,27.71,91800.0,26.2316,26.2885,26.2221,26.2885,91800.0
2005-07-15 14:00:00,27.71,27.72,27.66,27.71,26400.0,26.2885,26.298,26.2411,26.2885,26400.0
2005-07-15 14:30:00,27.7,27.74,27.64,27.7,58200.0,26.279,26.317,26.2221,26.279,58200.0
2005-07-15 15:00:00,27.7,27.7,27.59,27.59,54400.0,26.279,26.279,26.1747,26.1747,54400.0
2005-07-15 15:30:00,27.59,27.61,27.55,27.59,89800.0,26.1747,26.1936,26.1367,26.1747,89800.0
2005-07-18 09:30:00,27.5,27.84,27.5,27.78,48700.0,26.0893,26.4118,26.0893,26.3549,48700.0
2005-07-18 10:00:00,27.79,27.84,27.69,27.69,22100.0,26.3644,26.4118,26.2695,26.2695,22100.0
2005-07-18 10:30:00,27.69,27.7,27.54,27.59,42500.0,26.2695,26.279,26.1272,26.1747,42500.0
2005-07-18 11:00:00,27.59,27.63,27.57,27.6,37200.0,26.1747,26.2126,26.1557,26.1842,37200.0
2005-07-18 11:30:00,27.6,27.61,27.59,27.6,33700.0,26.1842,26.1936,26.1747,26.1842,33700.0
2005-07-18 12:00:00,27.6,27.62,27.59,27.59,31100.0,26.1842,26.2031,26.1747,26.1747,31100.0
2005-07-18 12:30:00,27.59,27.62,27.59,27.61,27600.0,26.1747,26.2031,26.1747,26.1936,27600.0
2005-07-18 13:00:00,27.62,27.62,27.59,27.59,12900.0,26.2031,26.2031,26.1747,26.1747,12900.0
2005-07-18 13:30:00,27.59,27.61,27.59,27.6,55000.0,26.1747,26.1936,26.1747,26.1842,55000.0
2005-07-18 14:00:00,27.6,27.61,27.59,27.59,32300.0,26.1842,26.1936,26.1747,26.1747,32300.0
2005-07-18 14:30:00,27.59,27.61,27.59,27.61,35300.0,26.1747,26.1936,26.1747,26.1936,35300.0
2005-07-18 15:00:00,27.6,27.6,27.57,27.58,27000.0,26.1842,26.1842,26.1557,26.1652,27000.0
2005-07-18 15:30:00,27.58,27.63,27.54,27.62,52200.0,26.1652,26.2126,26.1272,26.2031,52200.0
2005-07-19 09:30:00,27.74,27.85,27.6,27.72,25300.0,26.317,26.4213,26.1842,26.298,25300.0
2005-07-19 10:00:00,27.72,27.86,27.64,27.86,25100.0,26.298,26.4308,26.2221,26.4308,25100.0
2005-07-19 10:30:00,27.84,27.89,27.8,27.81,17900.0,26.4118,26.4593,26.3739,26.3834,17900.0
2005-07-19 11:00:00,27.81,27.81,27.63,27.66,24900.0,26.3834,26.3834,26.2126,26.2411,24900.0
2005-07-19 11:30:00,27.64,27.68,27.58,27.67,39000.0,26.2221,26.2601,26.1652,26.2506,39000.0
2005-07-19 12:00:00,27.67,27.75,27.61,27.73,37400.0,26.2506,26.3265,26.1936,26.3075,37400.0
2005-07-19 12:30:00,27.74,27.85,27.74,27.84,10000.0,26.317,26.4213,26.317,26.4118,10000.0
2005-07-19 13:00:00,27.84,27.86,27.81,27.82,11500.0,26.4118,26.4308,26.3834,26.3929,11500.0
2005-07-19 13:30:00,27.8,27.86,27.78,27.81,18500.0,26.3739,26.4308,26.3549,26.3834,18500.0
2005-07-19 14:00:00,27.84,27.84,27.73,27.76,21000.0,26.4118,26.4118,26.3075,26.3359,21000.0
2005-07-19 14:30:00,27.75,27.76,27.7,27.7,77900.0,26.3265,26.3359,26.279,26.279,77900.0
2005-07-19 15:00:00,27.7,27.73,27.67,27.72,56800.0,26.279,26.3075,26.2506,26.298,56800.0
2005-07-19 15:30:00,27.72,27.75,27.71,27.72,41200.0,26.298,26.3265,26.2885,26.298,41200.0
2005-07-20 09:30:00,27.81,28.02,27.8,28.0,56300.0,26.3834,26.5826,26.3739,26.5636,56300.0
2005-07-20 10:00:00,27.99,28.04,27.99,28.02,46000.0,26.5542,26.6016,26.5542,26.5826,46000.0
2005-07-20 10:30:00,28.01,28.09,28.0,28.08,70500.0,26.5731,26.649,26.5636,26.6395,70500.0
2005-07-20 11:00:00,28.09,28.16,28.09,28.16,40200.0,26.649,26.7154,26.649,26.7154,40200.0
2005-07-20 11:30:00,28.16,28.41,28.16,28.4,115100.0,26.7154,26.9526,26.7154,26.9431,115100.0
2005-07-20 12:00:00,28.39,28.68,28.38,28.64,148500.0,26.9336,27.2088,26.9241,27.1708,148500.0
2005-07-20 12:30:00,28.6,29.29,28.6,29.15,235600.0,27.1329,27.7875,27.1329,27.6546,235600.0
2005-07-20 13:00:00,29.15,29.26,28.9,29.21,145200.0,27.6546,27.759,27.4175,27.7116,145200.0
2005-07-20 13:30:00,29.22,29.29,29.18,29.26,84400.0,27.7211,27.7875,27.6831,27.759,84400.0
2005-07-20 14:00:00,29.27,29.28,28.95,29.1,137400.0,27.7685,27.778,27.4649,27.6072,137400.0
2005-07-20 14:30:00,29.1,29.2,29.1,29.2,108900.0,27.6072,27.7021,27.6072,27.7021,108900.0
2005-07-20 15:00:00,29.21,29.22,29.19,29.19,168200.0,27.7116,27.7211,27.6926,27.6926,168200.0
2005-07-20 15:30:00,29.19,29.27,29.18,29.23,231800.0,27.6926,27.7685,27.6831,27.7305,231800.0
2005-07-21 09:30:00,29.2,29.2,29.09,29.16,54900.0,27.7021,27.7021,27.5977,27.6641,54900.0
2005-07-21 10:00:00,29.17,29.19,29.04,29.11,81200.0,27.6736,27.6926,27.5503,27.6167,81200.0
2005-07-21 10:30:00,29.06,29.09,29.0,29.01,54800.0,27.5693,27.5977,27.5123,27.5218,54800.0
2005-07-21 11:00:00,29.01,29.06,29.0,29.0,50700.0,27.5218,27.5693,27.5123,27.5123,50700.0
2005-07-21 11:30:00,29.0,29.07,28.91,29.0,65600.0,27.5123,27.5787,27.427,27.5123,65600.0
2005-07-21 12:00:00,29.0,29.1,28.99,29.09,33200.0,27.5123,27.6072,27.5029,27.5977,33200.0
2005-07-21 12:30:00,29.1,29.5,29.1,29.43,172700.0,27.6072,27.9867,27.6072,27.9203,172700.0
2005-07-21 13:00:00,29.43,29.51,29.42,29.47,90300.0,27.9203,27.9962,27.9108,27.9582,90300.0
2005-07-21 13:30:00,29.48,29.48,29.38,29.38,50300.0,27.9677,27.9677,27.8728,27.8728,50300.0
2005-07-21 14:00:00,29.37,29.4,29.31,29.34,58800.0,27.8634,27.8918,27.8064,27.8349,58800.0
2005-07-21 14:30:00,29.34,29.36,29.2,29.23,89300.0,27.8349,27.8539,27.7021,27.7305,89300.0
2005-07-21 15:00:00,29.23,29.31,29.2,29.28,65800.0,27.7305,27.8064,27.7021,27.778,65800.0
2005-07-21 15:30:00,29.28,29.29,29.11,29.14,113600.0,27.778,27.7875,27.6167,27.6452,113600.0
2005-07-22 09:30:00,29.45,29.67,29.2,29.26,96700.0,27.9393,28.148,27.7021,27.759,96700.0
2005-07-22 10:00:00,29.26,29.27,29.04,29.06,88300.0,27.759,27.7685,27.5503,27.5693,88300.0
2005-07-22 10:30:00,29.06,29.15,29.06,29.15,82200.0,27.5693,27.6546,27.5693,27.6546,82200.0
2005-07-22 11:00:00,29.15,29.22,29.13,29.19,62500.0,27.6546,27.7211,27.6357,27.6926,62500.0
2005-07-22 11:30:00,29.18,29.21,29.15,29.18,37400.0,27.6831,27.7116,27.6546,27.6831,37400.0
2005-07-22 12:00:00,29.17,29.22,29.16,29.19,207700.0,27.6736,27.7211,27.6641,27.6926,207700.0
2005-07-22 12:30:00,29.21,29.21,29.17,29.17,35100.0,27.7116,27.7116,27.6736,27.6736,35100.0
2005-07-22 13:00:00,29.17,29.2,29.14,29.19,88000.0,27.6736,27.7021,27.6452,27.6926,88000.0
2005-07-22 13:30:00,29.19,29.19,29.09,29.15,327200.0,27.6926,27.6926,27.5977,27.6546,327200.0
2005-07-22 14:00:00,29.17,29.17,29.1,29.15,30800.0,27.6736,27.6736,27.6072,27.6546,30800.0
2005-07-22 14:30:00,29.15,29.19,29.12,29.18,39700.0,27.6546,27.6926,27.6262,27.6831,39700.0
2005-07-22 15:00:00,29.19,29.19,29.08,29.1,57500.0,27.6926,27.6926,27.5882,27.6072,57500.0
2005-07-22 15:30:00,29.1,29.16,29.08,29.16,132700.0,27.6072,27.6641,27.5882,27.6641,132700.0
2005-07-25 09:30:00,29.22,29.31,29.17,29.18,43600.0,27.7211,27.8064,27.6736,27.6831,43600.0
2005-07-25 10:00:00,29.18,29.22,29.17,29.19,41500.0,27.6831,27.7211,27.6736,27.6926,41500.0
2005-07-25 10:30:00,29.18,29.22,29.16,29.2,118600.0,27.6831,27.7211,27.6641,27.7021,118600.0
2005-07-25 11:00:00,29.2,29.38,29.19,29.33,54600.0,27.7021,27.8728,27.6926,27.8254,54600.0
2005-07-25 11:30:00,29.32,29.34,29.29,29.29,56100.0,27.8159,27.8349,27.7875,27.7875,56100.0
2005-07-25 12:00:00,29.3,29.32,29.26,29.26,32700.0,27.7969,27.8159,27.759,27.759,32700.0
2005-07-25 12:30:00,29.26,29.28,29.21,29.22,53300.0,27.759,27.778,27.7116,27.7211,53300.0
2005-07-25 13:00:00,29.22,29.23,29.2,29.21,26400.0,27.7211,27.7305,27.7021,27.7116,26400.0
2005-07-25 13:30:00,29.21,29.21,29.18,29.19,22200.0,27.7116,27.7116,27.6831,27.6926,22200.0
2005-07-25 14:00:00,29.18,29.2,29.17,29.19,61400.0,27.6831,27.7021,27.6736,27.6926,61400.0
2005-07-25 14:30:00,29.19,29.2,29.15,29.16,78100.0,27.6926,27.7021,27.6546,27.6641,78100.0
2005-07-25 15:00:00,29.16,29.19,29.08,29.19,69900.0,27.6641,27.6926,27.5882,27.6926,69900.0
2005-07-25 15:30:00,29.18,29.19,29.14,29.14,73900.0,27.6831,27.6926,27.6452,27.6452,73900.0
2005-07-26 09:30:00,29.12,29.45,29.07,29.37,143200.0,27.6262,27.9393,27.5787,27.8634,143200.0
2005-07-26 10:00:00,29.37,29.46,29.33,29.36,90500.0,27.8634,27.9487,27.8254,27.8539,90500.0
2005-07-26 10:30:00,29.35,29.4,29.29,29.35,141900.0,27.8444,27.8918,27.7875,27.8444,141900.0
2005-07-26 11:00:00,29.35,29.43,29.33,29.43,89100.0,27.8444,27.9203,27.8254,27.9203,89100.0
2005-07-26 11:30:00,29.43,29.55,29.41,29.53,80000.0,27.9203,28.0341,27.9013,28.0152,80000.0
2005-07-26 12:00:00,29.54,29.55,29.49,29.51,70300.0,28.0246,28.0341,27.9772,27.9962,70300.0
2005-07-26 12:30:00,29.51,29.52,29.48,29.52,38400.0,27.9962,28.0057,27.9677,28.0057,38400.0
2005-07-26 13:00:00,29.52,29.52,29.43,29.45,53800.0,28.0057,28.0057,27.9203,27.9393,53800.0
2005-07-26 13:30:00,29.45,29.47,29.38,29.41,42200.0,27.9393,27.9582,27.8728,27.9013,42200.0
2005-07-26 14:00:00,29.42,29.5,29.38,29.44,68800.0,27.9108,27.9867,27.8728,27.9298,68800.0
2005-07-26 14:30:00,29.45,29.6,29.43,29.55,125100.0,27.9393,28.0816,27.9203,28.0341,125100.0
2005-07-26 15:00:00,29.55,29.76,29.52,29.7,248300.0,28.0341,28.2334,28.0057,28.1764,248300.0
2005-07-26 15:30:00,29.7,29.77,29.7,29.73,283600.0,28.1764,28.2428,28.1764,28.2049,283600.0
2005-07-27 09:30:00,30.0,30.3,30.0,30.22,304900.0,28.461,28.7457,28.461,28.6698,304900.0
2005-07-27 10:00:00,30.22,30.49,30.21,30.37,191300.0,28.6698,28.9259,28.6603,28.8121,191300.0
2005-07-27 10:30:00,30.37,30.45,30.28,30.41,110300.0,28.8121,28.888,28.7267,28.85,110300.0
2005-07-27 11:00:00,30.42,30.42,30.25,30.27,158300.0,28.8595,28.8595,28.6982,28.7172,158300.0
2005-07-27 11:30:00,30.26,30.3,30.22,30.28,71800.0,28.7077,28.7457,28.6698,28.7267,71800.0
2005-07-27 12:00:00,30.27,30.32,30.27,30.29,57400.0,28.7172,28.7646,28.7172,28.7362,57400.0
2005-07-27 12:30:00,30.28,30.3,30.26,30.26,32900.0,28.7267,28.7457,28.7077,28.7077,32900.0
2005-07-27 13:00:00,30.26,30.28,30.25,30.26,33200.0,28.7077,28.7267,28.6982,28.7077,33200.0
2005-07-27 13:30:00,30.25,30.26,30.21,30.21,42100.0,28.6982,28.7077,28.6603,28.6603,42100.0
2005-07-27 14:00:00,30.21,30.3,30.15,30.23,87700.0,28.6603,28.7457,28.6033,28.6792,87700.0
2005-07-27 14:30:00,30.22,30.27,30.16,30.22,72800.0,28.6698,28.7172,28.6128,28.6698,72800.0
2005-07-27 15:00:00,30.22,30.27,30.16,30.21,123800.0,28.6698,28.7172,28.6128,28.6603,123800.0
2005-07-27 15:30:00,30.2,30.25,30.19,30.19,198300.0,28.6508,28.6982,28.6413,28.6413,198300.0
2005-07-28 09:30:00,30.12,30.12,29.69,30.03,122300.0,28.5749,28.5749,28.1669,28.4895,122300.0
2005-07-28 10:00:00,30.04,30.09,30.0,30.01,130100.0,28.499,28.5464,28.461,28.4705,130100.0
2005-07-28 10:30:00,30.0,30.11,29.98,30.09,106100.0,28.461,28.5654,28.4421,28.5464,106100.0
2005-07-28 11:00:00,30.09,30.09,29.99,30.02,52900.0,28.5464,28.5464,28.4516,28.48,52900.0
2005-07-28 11:30:00,30.02,30.14,30.02,30.1,58700.0,28.48,28.5939,28.48,28.5559,58700.0
2005-07-28 12:00:00,30.1,30.15,30.1,30.11,65400.0,28.5559,28.6033,28.5559,28.5654,65400.0
2005-07-28 12:30:00,30.12,30.17,30.11,30.15,102400.0,28.5749,28.6223,28.5654,28.6033,102400.0
2005-07-28 13:00:00,30.15,30.16,30.12,30.14,34900.0,28.6033,28.6128,28.5749,28.5939,34900.0
2005-07-28 13:30:00,30.14,30.23,30.13,30.15,71100.0,28.5939,28.6792,28.5844,28.6033,71100.0
2005-07-28 14:00:00,30.15,30.27,30.13,30.21,52200.0,28.6033,28.7172,28.5844,28.6603,52200.0
2005-07-28 14:30:00,30.2,30.23,30.2,30.22,58500.0,28.6508,28.6792,28.6508,28.6698,58500.0
2005-07-28 15:00:00,30.21,30.22,30.2,30.21,57500.0,28.6603,28.6698,28.6508,28.6603,57500.0
2005-07-28 15:30:00,30.22,30.25,30.19,30.23,104600.0,28.6698,28.6982,28.6413,28.6792,104600.0
2005-07-29 09:30:00,30.08,30.33,29.9,30.2,74100.0,28.5369,28.7741,28.3662,28.6508,74100.0
2005-07-29 10:00:00,30.23,30.23,30.1,30.13,60300.0,28.6792,28.6792,28.5559,28.5844,60300.0
2005-07-29 10:30:00,30.12,30.14,30.09,30.14,54900.0,28.5749,28.5939,28.5464,28.5939,54900.0
2005-07-29 11:00:00,30.13,30.13,29.96,30.01,103900.0,28.5844,28.5844,28.4231,28.4705,103900.0
2005-07-29 11:30:00,30.01,30.04,29.95,29.97,47200.0,28.4705,28.499,28.4136,28.4326,47200.0
2005-07-29 12:00:00,29.96,30.0,29.93,30.0,52900.0,28.4231,28.461,28.3946,28.461,52900.0
2005-07-29 12:30:00,29.99,30.04,29.93,29.97,92300.0,28.4516,28.499,28.3946,28.4326,92300.0
2005-07-29 13:00:00,29.98,30.0,29.96,30.0,51500.0,28.4421,28.461,28.4231,28.461,51500.0
2005-07-29 13:30:00,29.99,30.0,29.96,29.98,35200.0,28.4516,28.461,28.4231,28.4421,35200.0
2005-07-29 14:00:00,29.98,30.02,29.98,30.0,45700.0,28.4421,28.48,28.4421,28.461,45700.0
2005-07-29 14:30:00,30.01,30.01,29.96,29.96,53500.0,28.4705,28.4705,28.4231,28.4231,53500.0
2005-07-29 15:00:00,29.96,29.97,29.8,29.83,87300.0,28.4231,28.4326,28.2713,28.2998,87300.0
2005-07-29 15:30:00,29.83,29.89,29.79,29.85,150800.0,28.2998,28.3567,28.2618,28.3187,150800.0
2005-08-01 09:30:00,29.75,29.77,29.5,29.61,77800.0,28.2239,28.2428,27.9867,28.091,77800.0
2005-08-01 10:00:00,29.62,29.74,29.61,29.68,56500.0,28.1005,28.2144,28.091,28.1575,56500.0
2005-08-01 10:30:00,29.68,29.7,29.54,29.56,81100.0,28.1575,28.1764,28.0246,28.0436,81100.0
2005-08-01 11:00:00,29.55,29.55,29.51,29.55,78700.0,28.0341,28.0341,27.9962,28.0341,78700.0
2005-08-01 11:30:00,29.54,29.57,29.52,29.55,106000.0,28.0246,28.0531,28.0057,28.0341,106000.0
2005-08-01 12:00:00,29.55,29.59,29.51,29.54,41600.0,28.0341,28.0721,27.9962,28.0246,41600.0
2005-08-01 12:30:00,29.54,29.6,29.54,29.55,30400.0,28.0246,28.0816,28.0246,28.0341,30400.0
2005-08-01 13:00:00,29.55,29.58,29.45,29.45,39700.0,28.0341,28.0626,27.9393,27.9393,39700.0
2005-08-01 13:30:00,29.45,29.48,29.45,29.46,32400.0,27.9393,27.9677,27.9393,27.9487,32400.0
2005-08-01 14:00:00,29.45,29.58,29.45,29.57,26800.0,27.9393,28.0626,27.9393,28.0531,26800.0
2005-08-01 14:30:00,29.57,29.64,29.54,29.55,38600.0,28.0531,28.1195,28.0246,28.0341,38600.0
2005-08-01 15:00:00,29.55,29.6,29.49,29.6,57700.0,28.0341,28.0816,27.9772,28.0816,57700.0
2005-08-01 15:30:00,29.6,29.63,29.52,29.56,116500.0,28.0816,28.11,28.0057,28.0436,116500.0
2005-08-02 09:30:00,29.61,29.69,29.39,29.4,38200.0,28.091,28.1669,27.8823,27.8918,38200.0
2005-08-02 10:00:00,29.43,29.51,29.38,29.43,39500.0,27.9203,27.9962,27.8728,27.9203,39500.0
2005-08-02 10:30:00,29.42,29.44,29.32,29.33,44700.0,27.9108,27.9298,27.8159,27.8254,44700.0
2005-08-02 11:00:00,29.32,29.37,29.26,29.34,57700.0,27.8159,27.8634,27.759,27.8349,57700.0
2005-08-02 11:30:00,29.34,29.45,29.34,29.38,60700.0,27.8349,27.9393,27.8349,27.8728,60700.0
2005-08-02 12:00:00,29.38,29.6,29.37,29.56,35000.0,27.8728,28.0816,27.8634,28.0436,35000.0
2005-08-02 12:30:00,29.56,29.57,29.43,29.43,35500.0,28.0436,28.0531,27.9203,27.9203,35500.0
2005-08-02 13:00:00,29.45,29.47,29.35,29.4,36500.0,27.9393,27.9582,27.8444,27.8918,36500.0
2005-08-02 13:30:00,29.4,29.41,29.32,29.33,44900.0,27.8918,27.9013,27.8159,27.8254,44900.0
2005-08-02 14:00:00,29.33,29.42,29.33,29.4,74100.0,27.8254,27.9108,27.8254,27.8918,74100.0
2005-08-02 14:30:00,29.38,29.5,29.38,29.42,49300.0,27.8728,27.9867,27.8728,27.9108,49300.0
2005-08-02 15:00:00,29.42,29.46,29.4,29.42,61800.0,27.9108,27.9487,27.8918,27.9108,61800.0
2005-08-02 15:30:00,29.41,29.51,29.39,29.49,111500.0,27.9013,27.9962,27.8823,27.9772,111500.0
2005-08-03 09:30:00,29.53,29.6,29.25,29.4,55000.0,28.0152,28.0816,27.7495,27.8918,55000.0
2005-08-03 10:00:00,29.4,29.5,29.4,29.47,49600.0,27.8918,27.9867,27.8918,27.9582,49600.0
2005-08-03 10:30:00,29.47,29.53,29.42,29.43,154800.0,27.9582,28.0152,27.9108,27.9203,154800.0
2005-08-03 11:00:00,29.43,29.46,29.39,29.45,29700.0,27.9203,27.9487,27.8823,27.9393,29700.0
2005-08-03 11:30:00,29.44,29.55,29.44,29.5,86000.0,27.9298,28.0341,27.9298,27.9867,86000.0
2005-08-03 12:00:00,29.5,29.55,29.5,29.52,44100.0,27.9867,28.0341,27.9867,28.0057,44100.0
2005-08-03 12:30:00,29.52,29.52,29.4,29.4,86800.0,28.0057,28.0057,27.8918,27.8918,86800.0
2005-08-03 13:00:00,29.39,29.4,29.31,29.36,44600.0,27.8823,27.8918,27.8064,27.8539,44600.0
2005-08-03 13:30:00,29.37,29.37,29.33,29.33,37200.0,27.8634,27.8634,27.8254,27.8254,37200.0
2005-08-03 14:00:00,29.33,29.35,29.27,29.28,75200.0,27.8254,27.8444,27.7685,27.778,75200.0
2005-08-03 14:30:00,29.27,29.3,29.22,29.24,71200.0,27.7685,27.7969,27.7211,27.74,71200.0
2005-08-03 15:00:00,29.23,29.26,29.16,29.18,106100.0,27.7305,27.759,27.6641,27.6831,106100.0
2005-08-03 15:30:00,29.18,29.33,29.16,29.26,170600.0,27.6831,27.8254,27.6641,27.759,170600.0
2005-08-04 09:30:00,29.18,29.44,29.18,29.26,77200.0,27.6831,27.9298,27.6831,27.759,77200.0
2005-08-04 10:00:00,29.26,29.36,29.26,29.31,44100.0,27.759,27.8539,27.759,27.8064,44100.0
2005-08-04 10:30:00,29.31,29.4,29.28,29.31,72200.0,27.8064,27.8918,27.778,27.8064,72200.0
2005-08-04 11:00:00,29.3,29.39,29.29,29.35,29700.0,27.7969,27.8823,27.7875,27.8444,29700.0
2005-08-04 11:30:00,29.35,29.4,29.31,29.35,27100.0,27.8444,27.8918,27.8064,27.8444,27100.0
2005-08-04 12:00:00,29.36,29.39,29.35,29.38,26300.0,27.8539,27.8823,27.8444,27.8728,26300.0
2005-08-04 12:30:00,29.39,29.45,29.39,29.4,30600.0,27.8823,27.9393,27.8823,27.8918,30600.0
2005-08-04 13:00:00,29.4,29.42,29.31,29.35,34400.0,27.8918,27.9108,27.8064,27.8444,34400.0
2005-08-04 13:30:00,29.36,29.39,29.35,29.38,13200.0,27.8539,27.8823,27.8444,27.8728,13200.0
2005-08-04 14:00:00,29.38,29.43,29.31,29.31,45200.0,27.8728,27.9203,27.8064,27.8064,45200.0
2005-08-04 14:30:00,29.31,29.35,29.29,29.29,41900.0,27.8064,27.8444,27.7875,27.7875,41900.0
2005-08-04 15:00:00,29.29,29.33,29.25,29.28,32900.0,27.7875,27.8254,27.7495,27.778,32900.0
2005-08-04 15:30:00,29.27,29.29,29.17,29.18,71400.0,27.7685,27.7875,27.6736,27.6831,71400.0
2005-08-05 09:30:00,29.22,29.37,29.13,29.3,28600.0,27.7211,27.8634,27.6357,27.7969,28600.0
2005-08-05 10:00:00,29.3,29.3,29.25,29.27,34800.0,27.7969,27.7969,27.7495,27.7685,34800.0
2005-08-05 10:30:00,29.27,29.27,29.11,29.15,29100.0,27.7685,27.7685,27.6167,27.6546,29100.0
2005-08-05 11:00:00,29.15,29.16,28.99,29.01,39100.0,27.6546,27.6641,27.5029,27.5218,39100.0
2005-08-05 11:30:00,29.01,29.1,29.0,29.03,13900.0,27.5218,27.6072,27.5123,27.5408,13900.0
2005-08-05 12:00:00,29.02,29.07,28.97,29.07,15700.0,27.5313,27.5787,27.4839,27.5787,15700.0
2005-08-05 12:30:00,29.09,29.1,29.0,29.02,10200.0,27.5977,27.6072,27.5123,27.5313,10200.0
2005-08-05 13:00:00,29.02,29.05,29.02,29.02,15200.0,27.5313,27.5598,27.5313,27.5313,15200.0
2005-08-05 13:30:00,29.03,29.06,29.02,29.03,13700.0,27.5408,27.5693,27.5313,27.5408,13700.0
2005-08-05 14:00:00,29.03,29.04,29.0,29.02,12200.0,27.5408,27.5503,27.5123,27.5313,12200.0
2005-08-05 14:30:00,29.01,29.09,29.01,29.05,20900.0,27.5218,27.5977,27.5218,27.5598,20900.0
2005-08-05 15:00:00,29.06,29.11,29.05,29.11,37900.0,27.5693,27.6167,27.5598,27.6167,37900.0
2005-08-05 15:30:00,29.12,29.19,29.1,29.1,49400.0,27.6262,27.6926,27.6072,27.6072,49400.0
2005-08-08 09:30:00,29.15,29.19,28.95,28.98,22000.0,27.6546,27.6926,27.4649,27.4934,22000.0
2005-08-08 10:00:00,28.97,29.05,28.85,28.94,25800.0,27.4839,27.5598,27.37,27.4554,25800.0
2005-08-08 10:30:00,28.91,28.92,28.77,28.81,17300.0,27.427,27.4364,27.2941,27.3321,17300.0
2005-08-08 11:00:00,28.8,28.83,28.78,28.79,10800.0,27.3226,27.3511,27.3036,27.3131,10800.0
2005-08-08 11:30:00,28.8,28.82,28.74,28.78,10300.0,27.3226,27.3416,27.2657,27.3036,10300.0
2005-08-08 12:00:00,28.74,28.78,28.7,28.73,18200.0,27.2657,27.3036,27.2277,27.2562,18200.0
2005-08-08 12:30:00,28.72,28.79,28.69,28.77,15100.0,27.2467,27.3131,27.2182,27.2941,15100.0
2005-08-08 13:00:00,28.77,28.78,28.65,28.65,13600.0,27.2941,27.3036,27.1803,27.1803,13600.0
2005-08-08 13:30:00,28.66,28.74,28.65,28.69,12800.0,27.1898,27.2657,27.1803,27.2182,12800.0
2005-08-08 14:00:00,28.7,28.71,28.61,28.64,22800.0,27.2277,27.2372,27.1423,27.1708,22800.0
2005-08-08 14:30:00,28.63,28.64,28.54,28.62,61200.0,27.1613,27.1708,27.0759,27.1518,61200.0
2005-08-08 15:00:00,28.63,28.68,28.58,28.63,33800.0,27.1613,27.2088,27.1139,27.1613,33800.0
2005-08-08 15:30:00,28.63,28.72,28.56,28.65,101300.0,27.1613,27.2467,27.0949,27.1803,101300.0
2005-08-09 09:30:00,28.7,28.84,28.68,28.77,24600.0,27.2277,27.3605,27.2088,27.2941,24600.0
2005-08-09 10:00:00,28.78,28.85,28.75,28.84,16800.0,27.3036,27.37,27.2752,27.3605,16800.0
2005-08-09 10:30:00,28.85,28.86,28.8,28.81,15600.0,27.37,27.3795,27.3226,27.3321,15600.0
2005-08-09 11:00:00,28.8,28.89,28.8,28.89,30000.0,27.3226,27.408,27.3226,27.408,30000.0
2005-08-09 11:30:00,28.87,28.97,28.87,28.96,60400.0,27.389,27.4839,27.389,27.4744,60400.0
2005-08-09 12:00:00,28.96,29.02,28.94,29.01,64500.0,27.4744,27.5313,27.4554,27.5218,64500.0
2005-08-09 12:30:00,29.01,29.02,29.0,29.01,20400.0,27.5218,27.5313,27.5123,27.5218,20400.0
2005-08-09 13:00:00,29.0,29.0,28.93,28.94,33600.0,27.5123,27.5123,27.4459,27.4554,33600.0
2005-08-09 13:30:00,28.93,29.01,28.93,29.01,32700.0,27.4459,27.5218,27.4459,27.5218,32700.0
2005-08-09 14:00:00,29.0,29.03,28.97,29.01,38900.0,27.5123,27.5408,27.4839,27.5218,38900.0
2005-08-09 14:30:00,29.02,29.05,28.97,28.98,62400.0,27.5313,27.5598,27.4839,27.4934,62400.0
2005-08-09 15:00:00,28.96,29.0,28.93,28.95,72600.0,27.4744,27.5123,27.4459,27.4649,72600.0
2005-08-09 15:30:00,28.94,28.97,28.82,28.91,144800.0,27.4554,27.4839,27.3416,27.427,144800.0
2005-08-10 09:30:00,29.05,29.48,29.05,29.27,72300.0,27.5598,27.9677,27.5598,27.7685,72300.0
2005-08-10 10:00:00,29.28,29.39,29.28,29.3,46500.0,27.778,27.8823,27.778,27.7969,46500.0
2005-08-10 10:30:00,29.3,29.43,29.3,29.33,56800.0,27.7969,27.9203,27.7969,27.8254,56800.0
2005-08-10 11:00:00,29.32,29.32,29.16,29.21,33400.0,27.8159,27.8159,27.6641,27.7116,33400.0
2005-08-10 11:30:00,29.21,29.26,29.07,29.16,59000.0,27.7116,27.759,27.5787,27.6641,59000.0
2005-08-10 12:00:00,29.16,29.22,29.16,29.18,22300.0,27.6641,27.7211,27.6641,27.6831,22300.0
2005-08-10 12:30:00,29.18,29.18,28.97,29.05,29800.0,27.6831,27.6831,27.4839,27.5598,29800.0
2005-08-10 13:00:00,29.06,29.09,28.97,29.02,26700.0,27.5693,27.5977,27.4839,27.5313,26700.0
2005-08-10 13:30:00,29.02,29.09,28.92,28.96,30700.0,27.5313,27.5977,27.4364,27.4744,30700.0
2005-08-10 14:00:00,28.96,29.04,28.95,28.96,52700.0,27.4744,27.5503,27.4649,27.4744,52700.0
2005-08-10 14:30:00,28.96,28.97,28.92,28.93,29000.0,27.4744,27.4839,27.4364,27.4459,29000.0
2005-08-10 15:00:00,28.94,28.94,28.75,28.78,25300.0,27.4554,27.4554,27.2752,27.3036,25300.0
2005-08-10 15:30:00,28.78,29.0,28.76,28.91,76700.0,27.3036,27.5123,27.2847,27.427,76700.0
2005-08-11 09:30:00,28.97,29.15,28.94,29.06,20600.0,27.4839,27.6546,27.4554,27.5693,20600.0
2005-08-11 10:00:00,29.05,29.12,29.05,29.09,35300.0,27.5598,27.6262,27.5598,27.5977,35300.0
2005-08-11 10:30:00,29.1,29.1,29.03,29.06,20300.0,27.6072,27.6072,27.5408,27.5693,20300.0
2005-08-11 11:00:00,29.07,29.2,29.02,29.05,35700.0,27.5787,27.7021,27.5313,27.5598,35700.0
2005-08-11 11:30:00,29.06,29.16,29.0,29.15,26700.0,27.5693,27.6641,27.5123,27.6546,26700.0
2005-08-11 12:00:00,29.11,29.11,29.03,29.03,17500.0,27.6167,27.6167,27.5408,27.5408,17500.0
2005-08-11 12:30:00,29.03,29.12,29.03,29.11,14100.0,27.5408,27.6262,27.5408,27.6167,14100.0
2005-08-11 13:00:00,29.12,29.15,29.08,29.1,19300.0,27.6262,27.6546,27.5882,27.6072,19300.0
2005-08-11 13:30:00,29.1,29.1,28.99,29.01,17300.0,27.6072,27.6072,27.5029,27.5218,17300.0
2005-08-11 14:00:00,29.01,29.03,28.94,28.97,12100.0,27.5218,27.5408,27.4554,27.4839,12100.0
2005-08-11 14:30:00,28.99,29.0,28.95,28.95,12200.0,27.5029,27.5123,27.4649,27.4649,12200.0
2005-08-11 15:00:00,28.95,29.09,28.94,29.09,31000.0,27.4649,27.5977,27.4554,27.5977,31000.0
2005-08-11 15:30:00,29.09,29.11,29.02,29.1,50200.0,27.5977,27.6167,27.5313,27.6072,50200.0
2005-08-12 09:30:00,29.08,29.19,28.96,29.09,22700.0,27.5882,27.6926,27.4744,27.5977,22700.0
2005-08-12 10:00:00,29.11,29.11,28.92,28.93,38100.0,27.6167,27.6167,27.4364,27.4459,38100.0
2005-08-12 10:30:00,28.93,28.93,28.78,28.78,63200.0,27.4459,27.4459,27.3036,27.3036,63200.0
2005-08-12 11:00:00,28.78,28.8,28.73,28.79,54000.0,27.3036,27.3226,27.2562,27.3131,54000.0
2005-08-12 11:30:00,28.78,28.79,28.69,28.72,26000.0,27.3036,27.3131,27.2182,27.2467,26000.0
2005-08-12 12:00:00,28.7,28.74,28.45,28.54,89000.0,27.2277,27.2657,26.9906,27.0759,89000.0
2005-08-12 12:30:00,28.54,28.58,28.49,28.56,27800.0,27.0759,27.1139,27.0285,27.0949,27800.0
2005-08-12 13:00:00,28.57,28.65,28.52,28.59,30400.0,27.1044,27.1803,27.057,27.1234,30400.0
2005-08-12 13:30:00,28.58,28.59,28.54,28.58,21400.0,27.1139,27.1234,27.0759,27.1139,21400.0
2005-08-12 14:00:00,28.58,28.74,28.5,28.74,75200.0,27.1139,27.2657,27.038,27.2657,75200.0
2005-08-12 14:30:00,28.74,28.85,28.74,28.82,15800.0,27.2657,27.37,27.2657,27.3416,15800.0
2005-08-12 15:00:00,28.83,28.97,28.81,28.91,22100.0,27.3511,27.4839,27.3321,27.427,22100.0
2005-08-12 15:30:00,28.96,29.0,28.78,28.82,46200.0,27.4744,27.5123,27.3036,27.3416,46200.0
2005-08-15 09:30:00,28.85,29.0,28.76,28.91,29900.0,27.37,27.5123,27.2847,27.427,29900.0
2005-08-15 10:00:00,28.87,28.98,28.75,28.83,82200.0,27.389,27.4934,27.2752,27.3511,82200.0
2005-08-15 10:30:00,28.84,28.85,28.81,28.84,17300.0,27.3605,27.37,27.3321,27.3605,17300.0
2005-08-15 11:00:00,28.84,28.85,28.81,28.81,24600.0,27.3605,27.37,27.3321,27.3321,24600.0
2005-08-15 11:30:00,28.79,28.82,28.76,28.81,15800.0,27.3131,27.3416,27.2847,27.3321,15800.0
2005-08-15 12:00:00,28.81,28.98,28.78,28.98,23500.0,27.3321,27.4934,27.3036,27.4934,23500.0
2005-08-15 12:30:00,28.98,29.02,28.91,28.93,14800.0,27.4934,27.5313,27.427,27.4459,14800.0
2005-08-15 13:00:00,28.93,29.07,28.93,29.05,14800.0,27.4459,27.5787,27.4459,27.5598,14800.0
2005-08-15 13:30:00,29.04,29.08,29.0,29.01,17500.0,27.5503,27.5882,27.5123,27.5218,17500.0
2005-08-15 14:00:00,29.01,29.01,28.96,28.97,12300.0,27.5218,27.5218,27.4744,27.4839,12300.0
2005-08-15 14:30:00,28.98,29.03,28.92,28.97,40000.0,27.4934,27.5408,27.4364,27.4839,40000.0
2005-08-15 15:00:00,28.96,28.99,28.91,28.94,32600.0,27.4744,27.5029,27.427,27.4554,32600.0
2005-08-15 15:30:00,28.95,28.98,28.91,28.96,21700.0,27.4649,27.4934,27.427,27.4744,21700.0
2005-08-16 09:30:00,28.97,29.01,28.78,28.79,29400.0,27.4839,27.5218,27.3036,27.3131,29400.0
2005-08-16 10:00:00,28.78,28.79,28.65,28.66,40200.0,27.3036,27.3131,27.1803,27.1898,40200.0
2005-08-16 10:30:00,28.65,28.66,28.53,28.57,24700.0,27.1803,27.1898,27.0664,27.1044,24700.0
2005-08-16 11:00:00,28.57,28.73,28.54,28.73,33300.0,27.1044,27.2562,27.0759,27.2562,33300.0
2005-08-16 11:30:00,28.72,28.78,28.72,28.76,38700.0,27.2467,27.3036,27.2467,27.2847,38700.0
2005-08-16 12:00:00,28.76,28.78,28.63,28.66,20800.0,27.2847,27.3036,27.1613,27.1898,20800.0
2005-08-16 12:30:00,28.65,28.7,28.65,28.68,19400.0,27.1803,27.2277,27.1803,27.2088,19400.0
2005-08-16 13:00:00,28.67,28.67,28.62,28.62,15600.0,27.1993,27.1993,27.1518,27.1518,15600.0
2005-08-16 13:30:00,28.61,28.63,28.57,28.6,59100.0,27.1423,27.1613,27.1044,27.1329,59100.0
2005-08-16 14:00:00,28.61,28.62,28.56,28.58,19900.0,27.1423,27.1518,27.0949,27.1139,19900.0
2005-08-16 14:30:00,28.58,28.6,28.52,28.56,70700.0,27.1139,27.1329,27.057,27.0949,70700.0
2005-08-16 15:00:00,28.56,28.66,28.55,28.57,60800.0,27.0949,27.1898,27.0854,27.1044,60800.0
2005-08-16 15:30:00,28.58,28.71,28.58,28.7,154900.0,27.1139,27.2372,27.1139,27.2277,154900.0
2005-08-17 09:30:00,28.68,28.75,28.65,28.7,50300.0,27.2088,27.2752,27.1803,27.2277,50300.0
2005-08-17 10:00:00,28.7,28.79,28.67,28.68,114800.0,27.2277,27.3131,27.1993,27.2088,114800.0
2005-08-17 10:30:00,28.68,28.69,28.61,28.63,51700.0,27.2088,27.2182,27.1423,27.1613,51700.0
2005-08-17 11:00:00,28.64,28.71,28.63,28.68,27700.0,27.1708,27.2372,27.1613,27.2088,27700.0
2005-08-17 11:30:00,28.68,28.75,28.68,28.71,93800.0,27.2088,27.2752,27.2088,27.2372,93800.0
2005-08-17 12:00:00,28.71,28.78,28.7,28.75,20600.0,27.2372,27.3036,27.2277,27.2752,20600.0
2005-08-17 12:30:00,28.76,28.79,28.75,28.77,32900.0,27.2847,27.3131,27.2752,27.2941,32900.0
2005-08-17 13:00:00,28.77,28.84,28.76,28.81,22800.0,27.2941,27.3605,27.2847,27.3321,22800.0
2005-08-17 13:30:00,28.81,28.82,28.77,28.8,16400.0,27.3321,27.3416,27.2941,27.3226,16400.0
2005-08-17 14:00:00,28.81,28.87,28.78,28.86,21100.0,27.3321,27.389,27.3036,27.3795,21100.0
2005-08-17 14:30:00,28.82,28.84,28.75,28.8,36200.0,27.3416,27.3605,27.2752,27.3226,36200.0
2005-08-17 15:00:00,28.8,28.86,28.76,28.84,40500.0,27.3226,27.3795,27.2847,27.3605,40500.0
2005-08-17 15:30:00,28.85,28.85,28.75,28.75,72800.0,27.37,27.37,27.2752,27.2752,72800.0
2005-08-18 09:30:00,28.72,28.77,28.7,28.75,37500.0,27.2467,27.2941,27.2277,27.2752,37500.0
2005-08-18 10:00:00,28.71,28.71,28.62,28.63,61200.0,27.2372,27.2372,27.1518,27.1613,61200.0
2005-08-18 10:30:00,28.63,28.7,28.62,28.66,13300.0,27.1613,27.2277,27.1518,27.1898,13300.0
2005-08-18 11:00:00,28.66,28.69,28.59,28.6,32400.0,27.1898,27.2182,27.1234,27.1329,32400.0
2005-08-18 11:30:00,28.59,28.6,28.48,28.48,22900.0,27.1234,27.1329,27.019,27.019,22900.0
2005-08-18 12:00:00,28.49,28.57,28.48,28.56,18100.0,27.0285,27.1044,27.019,27.0949,18100.0
2005-08-18 12:30:00,28.55,28.6,28.52,28.58,29200.0,27.0854,27.1329,27.057,27.1139,29200.0
2005-08-18 13:00:00,28.59,28.6,28.49,28.56,24700.0,27.1234,27.1329,27.0285,27.0949,24700.0
2005-08-18 13:30:00,28.57,28.66,28.57,28.62,44700.0,27.1044,27.1898,27.1044,27.1518,44700.0
2005-08-18 14:00:00,28.63,28.63,28.6,28.6,25900.0,27.1613,27.1613,27.1329,27.1329,25900.0
2005-08-18 14:30:00,28.6,28.64,28.5,28.53,20800.0,27.1329,27.1708,27.038,27.0664,20800.0
2005-08-18 15:00:00,28.53,28.58,28.38,28.45,44200.0,27.0664,27.1139,26.9241,26.9906,44200.0
2005-08-18 15:30:00,28.45,28.59,28.39,28.46,56100.0,26.9906,27.1234,26.9336,27.0,56100.0
2005-08-19 09:30:00,28.6,28.61,28.46,28.61,45800.0,27.1329,27.1423,27.0,27.1423,45800.0
2005-08-19 10:00:00,28.63,28.78,28.6,28.75,27800.0,27.1613,27.3036,27.1329,27.2752,27800.0
2005-08-19 10:30:00,28.77,28.8,28.64,28.64,17400.0,27.2941,27.3226,27.1708,27.1708,17400.0
2005-08-19 11:00:00,28.66,28.69,28.57,28.63,17000.0,27.1898,27.2182,27.1044,27.1613,17000.0
2005-08-19 11:30:00,28.62,28.64,28.54,28.54,10400.0,27.1518,27.1708,27.0759,27.0759,10400.0
2005-08-19 12:00:00,28.54,28.54,28.47,28.48,6100.0,27.0759,27.0759,27.0095,27.019,6100.0
2005-08-19 12:30:00,28.48,28.48,28.43,28.43,13500.0,27.019,27.019,26.9716,26.9716,13500.0
2005-08-19 13:00:00,28.44,28.5,28.39,28.43,10400.0,26.9811,27.038,26.9336,26.9716,10400.0
2005-08-19 13:30:00,28.47,28.47,28.43,28.43,4400.0,27.0095,27.0095,26.9716,26.9716,4400.0
2005-08-19 14:00:00,28.44,28.48,28.42,28.46,11300.0,26.9811,27.019,26.9621,27.0,11300.0
2005-08-19 14:30:00,28.46,28.46,28.39,28.42,10700.0,27.0,27.0,26.9336,26.9621,10700.0
2005-08-19 15:00:00,28.42,28.44,28.41,28.42,10100.0,26.9621,26.9811,26.9526,26.9621,10100.0
2005-08-19 15:30:00,28.42,28.46,28.42,28.46,28800.0,26.9621,27.0,26.9621,27.0,28800.0
2005-08-22 09:30:00,28.45,28.67,28.43,28.51,32300.0,26.9906,27.1993,26.9716,27.0475,32300.0
2005-08-22 10:00:00,28.54,28.69,28.54,28.61,14500.0,27.0759,27.2182,27.0759,27.1423,14500.0
2005-08-22 10:30:00,28.61,28.67,28.6,28.65,12800.0,27.1423,27.1993,27.1329,27.1803,12800.0
2005-08-22 11:00:00,28.65,28.66,28.62,28.62,13800.0,27.1803,27.1898,27.1518,27.1518,13800.0
2005-08-22 11:30:00,28.61,28.62,28.52,28.52,14400.0,27.1423,27.1518,27.057,27.057,14400.0
2005-08-22 12:00:00,28.51,28.51,28.35,28.36,13100.0,27.0475,27.0475,26.8957,26.9052,13100.0
2005-08-22 12:30:00,28.36,28.37,28.3,28.32,11600.0,26.9052,26.9147,26.8482,26.8672,11600.0
2005-08-22 13:00:00,28.33,28.33,28.19,28.29,12300.0,26.8767,26.8767,26.7439,26.8388,12300.0
2005-08-22 13:30:00,28.29,28.34,28.27,28.33,5600.0,26.8388,26.8862,26.8198,26.8767,5600.0
2005-08-22 14:00:00,28.32,28.4,28.25,28.36,22800.0,26.8672,26.9431,26.8008,26.9052,22800.0
2005-08-22 14:30:00,28.36,28.41,28.36,28.37,13700.0,26.9052,26.9526,26.9052,26.9147,13700.0
2005-08-22 15:00:00,28.37,28.37,28.31,28.34,11600.0,26.9147,26.9147,26.8577,26.8862,11600.0
2005-08-22 15:30:00,28.34,28.38,28.34,28.36,36500.0,26.8862,26.9241,26.8862,26.9052,36500.0
2005-08-23 09:30:00,28.32,28.4,28.23,28.28,13400.0,26.8672,26.9431,26.7818,26.8293,13400.0
2005-08-23 10:00:00,28.25,28.35,28.22,28.31,15600.0,26.8008,26.8957,26.7724,26.8577,15600.0
2005-08-23 10:30:00,28.3,28.45,28.3,28.37,24900.0,26.8482,26.9906,26.8482,26.9147,24900.0
2005-08-23 11:00:00,28.37,28.38,28.26,28.27,17200.0,26.9147,26.9241,26.8103,26.8198,17200.0
2005-08-23 11:30:00,28.24,28.25,28.21,28.22,18200.0,26.7913,26.8008,26.7629,26.7724,18200.0
2005-08-23 12:00:00,28.21,28.21,28.09,28.09,11500.0,26.7629,26.7629,26.649,26.649,11500.0
2005-08-23 12:30:00,28.1,28.1,28.04,28.05,23000.0,26.6585,26.6585,26.6016,26.6111,23000.0
2005-08-23 13:00:00,28.04,28.11,28.02,28.11,54000.0,26.6016,26.668,26.5826,26.668,54000.0
2005-08-23 13:30:00,28.11,28.12,28.06,28.07,34600.0,26.668,26.6775,26.6206,26.63,34600.0
2005-08-23 14:00:00,28.07,28.19,28.06,28.11,38000.0,26.63,26.7439,26.6206,26.668,38000.0
2005-08-23 14:30:00,28.12,28.16,28.09,28.11,42500.0,26.6775,26.7154,26.649,26.668,42500.0
2005-08-23 15:00:00,28.11,28.11,28.07,28.08,39900.0,26.668,26.668,26.63,26.6395,39900.0
2005-08-23 15:30:00,28.08,28.12,28.07,28.1,71000.0,26.6395,26.6775,26.63,26.6585,71000.0
2005-08-24 09:30:00,28.01,28.15,27.89,28.0,36400.0,26.5731,26.7059,26.4593,26.5636,36400.0
2005-08-24 10:00:00,27.99,28.29,27.98,28.25,40200.0,26.5542,26.8388,26.5447,26.8008,40200.0
2005-08-24 10:30:00,28.25,28.33,28.23,28.3,28100.0,26.8008,26.8767,26.7818,26.8482,28100.0
2005-08-24 11:00:00,28.3,28.31,28.22,28.31,30500.0,26.8482,26.8577,26.7724,26.8577,30500.0
2005-08-24 11:30:00,28.31,28.34,28.28,28.34,41200.0,26.8577,26.8862,26.8293,26.8862,41200.0
2005-08-24 12:00:00,28.34,28.42,28.31,28.42,35400.0,26.8862,26.9621,26.8577,26.9621,35400.0
2005-08-24 12:30:00,28.43,28.49,28.4,28.47,19100.0,26.9716,27.0285,26.9431,27.0095,19100.0
2005-08-24 13:00:00,28.48,28.49,28.38,28.39,27800.0,27.019,27.0285,26.9241,26.9336,27800.0
2005-08-24 13:30:00,28.38,28.41,28.35,28.37,21000.0,26.9241,26.9526,26.8957,26.9147,21000.0
2005-08-24 14:00:00,28.37,28.4,28.35,28.36,29500.0,26.9147,26.9431,26.8957,26.9052,29500.0
2005-08-24 14:30:00,28.37,28.41,28.37,28.41,59200.0,26.9147,26.9526,26.9147,26.9526,59200.0
2005-08-24 15:00:00,28.41,28.41,28.24,28.24,119100.0,26.9526,26.9526,26.7913,26.7913,119100.0
2005-08-24 15:30:00,28.23,28.24,28.18,28.23,63500.0,26.7818,26.7913,26.7344,26.7818,63500.0
2005-08-25 09:30:00,28.27,28.35,28.17,28.31,25300.0,26.8198,26.8957,26.7249,26.8577,25300.0
2005-08-25 10:00:00,28.3,28.46,28.3,28.46,42500.0,26.8482,27.0,26.8482,27.0,42500.0
2005-08-25 10:30:00,28.46,28.59,28.45,28.58,33900.0,27.0,27.1234,26.9906,27.1139,33900.0
2005-08-25 11:00:00,28.58,28.65,28.52,28.53,45000.0,27.1139,27.1803,27.057,27.0664,45000.0
2005-08-25 11:30:00,28.54,28.57,28.47,28.47,39100.0,27.0759,27.1044,27.0095,27.0095,39100.0
2005-08-25 12:00:00,28.48,28.54,28.48,28.49,16100.0,27.019,27.0759,27.019,27.0285,16100.0
2005-08-25 12:30:00,28.5,28.53,28.5,28.52,25400.0,27.038,27.0664,27.038,27.057,25400.0
2005-08-25 13:00:00,28.52,28.58,28.52,28.58,21000.0,27.057,27.1139,27.057,27.1139,21000.0
2005-08-25 13:30:00,28.58,28.6,28.55,28.56,21100.0,27.1139,27.1329,27.0854,27.0949,21100.0
2005-08-25 14:00:00,28.56,28.59,28.55,28.58,20100.0,27.0949,27.1234,27.0854,27.1139,20100.0
2005-08-25 14:30:00,28.58,28.58,28.53,28.57,33100.0,27.1139,27.1139,27.0664,27.1044,33100.0
2005-08-25 15:00:00,28.57,28.6,28.53,28.54,25500.0,27.1044,27.1329,27.0664,27.0759,25500.0
2005-08-25 15:30:00,28.53,28.59,28.52,28.55,71500.0,27.0664,27.1234,27.057,27.0854,71500.0
2005-08-26 09:30:00,28.5,28.54,28.37,28.38,30700.0,27.038,27.0759,26.9147,26.9241,30700.0
2005-08-26 10:00:00,28.37,28.5,28.32,28.4,56100.0,26.9147,27.038,26.8672,26.9431,56100.0
2005-08-26 10:30:00,28.4,28.41,28.35,28.36,27900.0,26.9431,26.9526,26.8957,26.9052,27900.0
2005-08-26 11:00:00,28.35,28.36,28.09,28.11,59700.0,26.8957,26.9052,26.649,26.668,59700.0
2005-08-26 11:30:00,28.09,28.12,28.03,28.09,45900.0,26.649,26.6775,26.5921,26.649,45900.0
2005-08-26 12:00:00,28.07,28.11,28.03,28.05,19600.0,26.63,26.668,26.5921,26.6111,19600.0
2005-08-26 12:30:00,28.05,28.05,28.02,28.05,15000.0,26.6111,26.6111,26.5826,26.6111,15000.0
2005-08-26 13:00:00,28.06,28.08,28.05,28.06,19400.0,26.6206,26.6395,26.6111,26.6206,19400.0
2005-08-26 13:30:00,28.06,28.07,28.05,28.05,17400.0,26.6206,26.63,26.6111,26.6111,17400.0
2005-08-26 14:00:00,28.06,28.17,28.01,28.13,30100.0,26.6206,26.7249,26.5731,26.687,30100.0
2005-08-26 14:30:00,28.14,28.15,28.1,28.15,23900.0,26.6965,26.7059,26.6585,26.7059,23900.0
2005-08-26 15:00:00,28.16,28.25,28.15,28.21,32700.0,26.7154,26.8008,26.7059,26.7629,32700.0
2005-08-26 15:30:00,28.21,28.21,28.1,28.1,46500.0,26.7629,26.7629,26.6585,26.6585,46500.0
2005-08-29 09:30:00,27.96,27.98,27.72,27.8,40500.0,26.5257,26.5447,26.298,26.3739,40500.0
2005-08-29 10:00:00,27.8,27.89,27.72,27.86,43900.0,26.3739,26.4593,26.298,26.4308,43900.0
2005-08-29 10:30:00,27.85,27.86,27.81,27.81,40200.0,26.4213,26.4308,26.3834,26.3834,40200.0
2005-08-29 11:00:00,27.81,27.82,27.75,27.75,69800.0,26.3834,26.3929,26.3265,26.3265,69800.0
2005-08-29 11:30:00,27.75,27.77,27.75,27.76,33600.0,26.3265,26.3454,26.3265,26.3359,33600.0
2005-08-29 12:00:00,27.76,27.78,27.67,27.68,29000.0,26.3359,26.3549,26.2506,26.2601,29000.0
2005-08-29 12:30:00,27.69,27.69,27.61,27.63,33800.0,26.2695,26.2695,26.1936,26.2126,33800.0
2005-08-29 13:00:00,27.62,27.71,27.62,27.71,42900.0,26.2031,26.2885,26.2031,26.2885,42900.0
2005-08-29 13:30:00,27.71,27.85,27.69,27.84,109800.0,26.2885,26.4213,26.2695,26.4118,109800.0
2005-08-29 14:00:00,27.84,27.88,27.84,27.86,24000.0,26.4118,26.4498,26.4118,26.4308,24000.0
2005-08-29 14:30:00,27.86,27.86,27.77,27.78,28100.0,26.4308,26.4308,26.3454,26.3549,28100.0
2005-08-29 15:00:00,27.78,27.89,27.78,27.86,32300.0,26.3549,26.4593,26.3549,26.4308,32300.0
2005-08-29 15:30:00,27.85,27.9,27.8,27.85,82600.0,26.4213,26.4688,26.3739,26.4213,82600.0
2005-08-30 09:30:00,27.7,27.77,27.57,27.62,63300.0,26.279,26.3454,26.1557,26.2031,63300.0
2005-08-30 10:00:00,27.61,27.7,27.55,27.58,52200.0,26.1936,26.279,26.1367,26.1652,52200.0
2005-08-30 10:30:00,27.59,27.6,27.42,27.51,92400.0,26.1747,26.1842,26.0134,26.0988,92400.0
2005-08-30 11:00:00,27.52,27.55,27.48,27.52,53900.0,26.1083,26.1367,26.0703,26.1083,53900.0
2005-08-30 11:30:00,27.53,27.57,27.49,27.5,34100.0,26.1177,26.1557,26.0798,26.0893,34100.0
2005-08-30 12:00:00,27.5,27.56,27.49,27.52,55300.0,26.0893,26.1462,26.0798,26.1083,55300.0
2005-08-30 12:30:00,27.54,27.54,27.5,27.51,24600.0,26.1272,26.1272,26.0893,26.0988,24600.0
2005-08-30 13:00:00,27.51,27.54,27.5,27.51,13700.0,26.0988,26.1272,26.0893,26.0988,13700.0
2005-08-30 13:30:00,27.51,27.56,27.5,27.53,22700.0,26.0988,26.1462,26.0893,26.1177,22700.0
2005-08-30 14:00:00,27.5,27.5,27.41,27.43,47500.0,26.0893,26.0893,26.0039,26.0229,47500.0
2005-08-30 14:30:00,27.43,27.51,27.37,27.37,38300.0,26.0229,26.0988,25.966,25.966,38300.0
2005-08-30 15:00:00,27.38,27.49,27.34,27.42,50400.0,25.9754,26.0798,25.9375,26.0134,50400.0
2005-08-30 15:30:00,27.43,27.59,27.43,27.56,81100.0,26.0229,26.1747,26.0229,26.1462,81100.0
2005-08-31 09:30:00,27.5,27.57,27.37,27.4,21500.0,26.0893,26.1557,25.966,25.9944,21500.0
2005-08-31 10:00:00,27.43,27.49,27.37,27.45,33400.0,26.0229,26.0798,25.966,26.0419,33400.0
2005-08-31 10:30:00,27.45,27.53,27.32,27.34,61000.0,26.0419,26.1177,25.9185,25.9375,61000.0
2005-08-31 11:00:00,27.35,27.55,27.35,27.51,59300.0,25.947,26.1367,25.947,26.0988,59300.0
2005-08-31 11:30:00,27.5,27.69,27.5,27.6,90600.0,26.0893,26.2695,26.0893,26.1842,90600.0
2005-08-31 12:00:00,27.62,27.65,27.5,27.5,19000.0,26.2031,26.2316,26.0893,26.0893,19000.0
2005-08-31 12:30:00,27.51,27.59,27.5,27.56,27000.0,26.0988,26.1747,26.0893,26.1462,27000.0
2005-08-31 13:00:00,27.56,27.65,27.55,27.62,16100.0,26.1462,26.2316,26.1367,26.2031,16100.0
2005-08-31 13:30:00,27.63,27.65,27.57,27.62,15700.0,26.2126,26.2316,26.1557,26.2031,15700.0
2005-08-31 14:00:00,27.62,27.65,27.55,27.64,22300.0,26.2031,26.2316,26.1367,26.2221,22300.0
2005-08-31 14:30:00,27.65,27.68,27.6,27.68,25200.0,26.2316,26.2601,26.1842,26.2601,25200.0
2005-08-31 15:00:00,27.71,27.79,27.69,27.78,23700.0,26.2885,26.3644,26.2695,26.3549,23700.0
2005-08-31 15:30:00,27.78,27.88,27.77,27.88,74500.0,26.3549,26.4498,26.3454,26.4498,74500.0
2005-09-01 09:30:00,27.82,27.97,27.67,27.69,34600.0,26.3929,26.5352,26.2506,26.2695,34600.0
2005-09-01 10:00:00,27.71,27.71,27.56,27.65,24600.0,26.2885,26.2885,26.1462,26.2316,24600.0
2005-09-01 10:30:00,27.65,27.69,27.56,27.58,23900.0,26.2316,26.2695,26.1462,26.1652,23900.0
2005-09-01 11:00:00,27.59,27.73,27.57,27.68,30500.0,26.1747,26.3075,26.1557,26.2601,30500.0
2005-09-01 11:30:00,27.69,27.85,27.67,27.83,24700.0,26.2695,26.4213,26.2506,26.4024,24700.0
2005-09-01 12:00:00,27.82,27.85,27.8,27.81,17200.0,26.3929,26.4213,26.3739,26.3834,17200.0
2005-09-01 12:30:00,27.81,27.81,27.8,27.8,29400.0,26.3834,26.3834,26.3739,26.3739,29400.0
2005-09-01 13:00:00,27.81,27.85,27.8,27.83,29100.0,26.3834,26.4213,26.3739,26.4024,29100.0
2005-09-01 13:30:00,27.83,27.84,27.8,27.8,17700.0,26.4024,26.4118,26.3739,26.3739,17700.0
2005-09-01 14:00:00,27.8,27.83,27.79,27.81,22200.0,26.3739,26.4024,26.3644,26.3834,22200.0
2005-09-01 14:30:00,27.81,27.89,27.8,27.81,29700.0,26.3834,26.4593,26.3739,26.3834,29700.0
2005-09-01 15:00:00,27.81,27.86,27.8,27.85,29600.0,26.3834,26.4308,26.3739,26.4213,29600.0
2005-09-01 15:30:00,27.85,27.87,27.83,27.85,43400.0,26.4213,26.4403,26.4024,26.4213,43400.0
2005-09-02 09:30:00,27.8,27.91,27.75,27.76,25100.0,26.3739,26.4783,26.3265,26.3359,25100.0
2005-09-02 10:00:00,27.76,27.84,27.75,27.75,12000.0,26.3359,26.4118,26.3265,26.3265,12000.0
2005-09-02 10:30:00,27.73,27.78,27.65,27.66,21400.0,26.3075,26.3549,26.2316,26.2411,21400.0
2005-09-02 11:00:00,27.65,27.68,27.57,27.59,15900.0,26.2316,26.2601,26.1557,26.1747,15900.0
2005-09-02 11:30:00,27.57,27.58,27.55,27.56,13300.0,26.1557,26.1652,26.1367,26.1462,13300.0
2005-09-02 12:00:00,27.56,27.62,27.55,27.57,12000.0,26.1462,26.2031,26.1367,26.1557,12000.0
2005-09-02 12:30:00,27.58,27.7,27.57,27.65,9800.0,26.1652,26.279,26.1557,26.2316,9800.0
2005-09-02 13:00:00,27.62,27.68,27.62,27.68,5400.0,26.2031,26.2601,26.2031,26.2601,5400.0
2005-09-02 13:30:00,27.69,27.75,27.68,27.73,13700.0,26.2695,26.3265,26.2601,26.3075,13700.0
2005-09-02 14:00:00,27.74,27.76,27.71,27.76,16600.0,26.317,26.3359,26.2885,26.3359,16600.0
2005-09-02 14:30:00,27.74,27.75,27.7,27.75,29000.0,26.317,26.3265,26.279,26.3265,29000.0
2005-09-02 15:00:00,27.75,27.75,27.71,27.71,18600.0,26.3265,26.3265,26.2885,26.2885,18600.0
2005-09-02 15:30:00,27.72,27.73,27.7,27.72,69000.0,26.298,26.3075,26.279,26.298,69000.0
2005-09-06 09:30:00,27.78,27.96,27.74,27.88,43000.0,26.3549,26.5257,26.317,26.4498,43000.0
2005-09-06 10:00:00,27.94,28.06,27.9,28.0,71500.0,26.5067,26.6206,26.4688,26.5636,71500.0
2005-09-06 10:30:00,27.99,28.06,27.92,28.02,54900.0,26.5542,26.6206,26.4877,26.5826,54900.0
2005-09-06 11:00:00,28.03,28.07,27.95,27.97,65400.0,26.5921,26.63,26.5162,26.5352,65400.0
2005-09-06 11:30:00,27.98,28.04,27.91,27.95,38500.0,26.5447,26.6016,26.4783,26.5162,38500.0
2005-09-06 12:00:00,27.95,28.01,27.9,27.96,74200.0,26.5162,26.5731,26.4688,26.5257,74200.0
2005-09-06 12:30:00,27.97,28.24,27.97,28.21,65200.0,26.5352,26.7913,26.5352,26.7629,65200.0
2005-09-06 13:00:00,28.23,28.25,28.15,28.15,26200.0,26.7818,26.8008,26.7059,26.7059,26200.0
2005-09-06 13:30:00,28.14,28.21,28.11,28.2,31900.0,26.6965,26.7629,26.668,26.7534,31900.0
2005-09-06 14:00:00,28.2,28.2,28.15,28.16,30500.0,26.7534,26.7534,26.7059,26.7154,30500.0
2005-09-06 14:30:00,28.16,28.2,28.14,28.2,26900.0,26.7154,26.7534,26.6965,26.7534,26900.0
2005-09-06 15:00:00,28.2,28.34,28.18,28.3,52000.0,26.7534,26.8862,26.7344,26.8482,52000.0
2005-09-06 15:30:00,28.31,28.5,28.29,28.45,175600.0,26.8577,27.038,26.8388,26.9906,175600.0
2005-09-07 09:30:00,28.53,28.8,28.44,28.71,55100.0,27.0664,27.3226,26.9811,27.2372,55100.0
2005-09-07 10:00:00,28.71,28.72,28.45,28.51,42200.0,27.2372,27.2467,26.9906,27.0475,42200.0
2005-09-07 10:30:00,28.51,28.6,28.47,28.59,29700.0,27.0475,27.1329,27.0095,27.1234,29700.0
2005-09-07 11:00:00,28.59,28.68,28.58,28.66,58000.0,27.1234,27.2088,27.1139,27.1898,58000.0
2005-09-07 11:30:00,28.63,28.64,28.61,28.63,15200.0,27.1613,27.1708,27.1423,27.1613,15200.0
2005-09-07 12:00:00,28.65,28.66,28.6,28.65,18300.0,27.1803,27.1898,27.1329,27.1803,18300.0
2005-09-07 12:30:00,28.66,28.67,28.63,28.63,11900.0,27.1898,27.1993,27.1613,27.1613,11900.0
2005-09-07 13:00:00,28.64,28.72,28.63,28.67,35900.0,27.1708,27.2467,27.1613,27.1993,35900.0
2005-09-07 13:30:00,28.68,28.69,28.65,28.66,17300.0,27.2088,27.2182,27.1803,27.1898,17300.0
2005-09-07 14:00:00,28.67,28.73,28.65,28.68,49700.0,27.1993,27.2562,27.1803,27.2088,49700.0
2005-09-07 14:30:00,28.68,28.79,28.68,28.79,57600.0,27.2088,27.3131,27.2088,27.3131,57600.0
2005-09-07 15:00:00,28.79,28.85,28.76,28.82,39200.0,27.3131,27.37,27.2847,27.3416,39200.0
2005-09-07 15:30:00,28.82,28.88,28.78,28.87,103600.0,27.3416,27.3985,27.3036,27.389,103600.0
2005-09-08 09:30:00,28.88,29.11,28.76,29.11,57800.0,27.3985,27.6167,27.2847,27.6167,57800.0
2005-09-08 10:00:00,29.1,29.1,28.95,29.01,83600.0,27.6072,27.6072,27.4649,27.5218,83600.0
2005-09-08 10:30:00,29.01,29.16,28.97,29.01,64100.0,27.5218,27.6641,27.4839,27.5218,64100.0
2005-09-08 11:00:00,29.01,29.11,28.96,29.09,372600.0,27.5218,27.6167,27.4744,27.5977,372600.0
2005-09-08 11:30:00,29.09,29.2,29.07,29.12,86000.0,27.5977,27.7021,27.5787,27.6262,86000.0
2005-09-08 12:00:00,29.12,29.21,29.04,29.21,38600.0,27.6262,27.7116,27.5503,27.7116,38600.0
2005-09-08 12:30:00,29.2,29.2,29.14,29.2,68300.0,27.7021,27.7021,27.6452,27.7021,68300.0
2005-09-08 13:00:00,29.2,29.2,29.0,29.0,39800.0,27.7021,27.7021,27.5123,27.5123,39800.0
2005-09-08 13:30:00,28.99,29.09,28.99,29.09,77100.0,27.5029,27.5977,27.5029,27.5977,77100.0
2005-09-08 14:00:00,29.08,29.09,29.0,29.02,61600.0,27.5882,27.5977,27.5123,27.5313,61600.0
2005-09-08 14:30:00,29.02,29.03,29.0,29.01,47600.0,27.5313,27.5408,27.5123,27.5218,47600.0
2005-09-08 15:00:00,29.01,29.02,28.97,29.01,99700.0,27.5218,27.5313,27.4839,27.5218,99700.0
2005-09-08 15:30:00,29.0,29.02,28.95,29.02,194600.0,27.5123,27.5313,27.4649,27.5313,194600.0
2005-09-09 09:30:00,28.97,29.03,28.94,29.02,43300.0,27.4839,27.5408,27.4554,27.5313,43300.0
2005-09-09 10:00:00,29.02,29.12,29.0,29.09,25800.0,27.5313,27.6262,27.5123,27.5977,25800.0
2005-09-09 10:30:00,29.09,29.17,29.09,29.15,29300.0,27.5977,27.6736,27.5977,27.6546,29300.0
2005-09-09 11:00:00,29.14,29.2,29.09,29.09,90700.0,27.6452,27.7021,27.5977,27.5977,90700.0
2005-09-09 11:30:00,29.12,29.14,29.06,29.11,183000.0,27.6262,27.6452,27.5693,27.6167,183000.0
2005-09-09 12:00:00,29.1,29.12,29.04,29.06,60700.0,27.6072,27.6262,27.5503,27.5693,60700.0
2005-09-09 12:30:00,29.06,29.09,29.03,29.07,50100.0,27.5693,27.5977,27.5408,27.5787,50100.0
2005-09-09 13:00:00,29.08,29.09,29.05,29.05,45100.0,27.5882,27.5977,27.5598,27.5598,45100.0
2005-09-09 13:30:00,29.06,29.06,29.0,29.02,32500.0,27.5693,27.5693,27.5123,27.5313,32500.0
2005-09-09 14:00:00,29.02,29.03,29.0,29.0,43200.0,27.5313,27.5408,27.5123,27.5123,43200.0
2005-09-09 14:30:00,29.0,29.03,28.99,29.01,74200.0,27.5123,27.5408,27.5029,27.5218,74200.0
2005-09-09 15:00:00,29.01,29.04,28.99,29.0,249100.0,27.5218,27.5503,27.5029,27.5123,249100.0
2005-09-09 15:30:00,29.0,29.12,28.98,29.1,497400.0,27.5123,27.6262,27.4934,27.6072,497400.0
2005-09-12 09:30:00,29.75,29.99,29.74,29.91,173000.0,28.2239,28.4516,28.2144,28.3757,173000.0
2005-09-12 10:00:00,29.91,29.99,29.75,29.77,118800.0,28.3757,28.4516,28.2239,28.2428,118800.0
2005-09-12 10:30:00,29.76,29.96,29.75,29.95,139800.0,28.2334,28.4231,28.2239,28.4136,139800.0
2005-09-12 11:00:00,29.95,30.13,29.95,30.13,115800.0,28.4136,28.5844,28.4136,28.5844,115800.0
2005-09-12 11:30:00,30.13,30.41,30.12,30.39,128300.0,28.5844,28.85,28.5749,28.831,128300.0
2005-09-12 12:00:00,30.39,30.39,30.18,30.24,87700.0,28.831,28.831,28.6318,28.6887,87700.0
2005-09-12 12:30:00,30.23,30.35,30.23,30.35,46900.0,28.6792,28.7931,28.6792,28.7931,46900.0
2005-09-12 13:00:00,30.34,30.43,30.34,30.39,39100.0,28.7836,28.869,28.7836,28.831,39100.0
2005-09-12 13:30:00,30.38,30.4,30.23,30.23,46000.0,28.8215,28.8405,28.6792,28.6792,46000.0
2005-09-12 14:00:00,30.23,30.28,30.18,30.21,63000.0,28.6792,28.7267,28.6318,28.6603,63000.0
2005-09-12 14:30:00,30.2,30.2,30.11,30.14,86200.0,28.6508,28.6508,28.5654,28.5939,86200.0
2005-09-12 15:00:00,30.14,30.24,30.11,30.23,94900.0,28.5939,28.6887,28.5654,28.6792,94900.0
2005-09-12 15:30:00,30.23,30.36,30.23,30.34,170000.0,28.6792,28.8026,28.6792,28.7836,170000.0
2005-09-13 09:30:00,30.37,30.49,30.31,30.42,144000.0,28.8121,28.9259,28.7551,28.8595,144000.0
2005-09-13 10:00:00,30.41,30.6,30.4,30.44,122800.0,28.85,29.0303,28.8405,28.8785,122800.0
2005-09-13 10:30:00,30.44,30.45,30.31,30.39,166600.0,28.8785,28.888,28.7551,28.831,166600.0
2005-09-13 11:00:00,30.39,30.43,30.37,30.41,174700.0,28.831,28.869,28.8121,28.85,174700.0
2005-09-13 11:30:00,30.42,30.71,30.42,30.7,179800.0,28.8595,29.1346,28.8595,29.1251,179800.0
2005-09-13 12:00:00,30.7,30.71,30.59,30.71,99500.0,29.1251,29.1346,29.0208,29.1346,99500.0
2005-09-13 12:30:00,30.71,30.89,30.69,30.89,128800.0,29.1346,29.3054,29.1156,29.3054,128800.0
2005-09-13 13:00:00,30.89,30.98,30.84,30.9,140100.0,29.3054,29.3908,29.2579,29.3149,140100.0
2005-09-13 13:30:00,30.9,30.9,30.75,30.77,131300.0,29.3149,29.3149,29.1726,29.1915,131300.0
2005-09-13 14:00:00,30.76,30.95,30.75,30.94,74400.0,29.1821,29.3623,29.1726,29.3528,74400.0
2005-09-13 14:30:00,30.92,30.95,30.75,30.77,72200.0,29.3338,29.3623,29.1726,29.1915,72200.0
2005-09-13 15:00:00,30.77,30.77,30.7,30.7,79900.0,29.1915,29.1915,29.1251,29.1251,79900.0
2005-09-13 15:30:00,30.7,30.8,30.7,30.76,199400.0,29.1251,29.22,29.1251,29.1821,199400.0
2005-09-14 09:30:00,30.7,30.8,30.6,30.6,67500.0,29.1251,29.22,29.0303,29.0303,67500.0
2005-09-14 10:00:00,30.59,30.6,30.54,30.55,43000.0,29.0208,29.0303,28.9733,28.9828,43000.0
2005-09-14 10:30:00,30.54,30.55,30.35,30.36,196600.0,28.9733,28.9828,28.7931,28.8026,196600.0
2005-09-14 11:00:00,30.35,30.4,30.26,30.33,64300.0,28.7931,28.8405,28.7077,28.7741,64300.0
2005-09-14 11:30:00,30.31,30.33,30.2,30.24,47700.0,28.7551,28.7741,28.6508,28.6887,47700.0
2005-09-14 12:00:00,30.24,30.29,30.21,30.28,79800.0,28.6887,28.7362,28.6603,28.7267,79800.0
2005-09-14 12:30:00,30.29,30.3,30.21,30.21,76000.0,28.7362,28.7457,28.6603,28.6603,76000.0
2005-09-14 13:00:00,30.22,30.26,30.2,30.25,78100.0,28.6698,28.7077,28.6508,28.6982,78100.0
2005-09-14 13:30:00,30.26,30.27,30.25,30.26,37800.0,28.7077,28.7172,28.6982,28.7077,37800.0
2005-09-14 14:00:00,30.26,30.27,30.21,30.23,78900.0,28.7077,28.7172,28.6603,28.6792,78900.0
2005-09-14 14:30:00,30.23,30.23,30.2,30.21,53500.0,28.6792,28.6792,28.6508,28.6603,53500.0
2005-09-14 15:00:00,30.21,30.22,30.13,30.17,84100.0,28.6603,28.6698,28.5844,28.6223,84100.0
2005-09-14 15:30:00,30.17,30.29,30.17,30.28,126500.0,28.6223,28.7362,28.6223,28.7267,126500.0
2005-09-15 09:30:00,30.5,30.63,30.5,30.56,141300.0,28.9354,29.0587,28.9354,28.9923,141300.0
2005-09-15 10:00:00,30.57,30.6,30.53,30.56,137300.0,29.0018,29.0303,28.9639,28.9923,137300.0
2005-09-15 10:30:00,30.57,30.68,30.56,30.61,55500.0,29.0018,29.1062,28.9923,29.0397,55500.0
2005-09-15 11:00:00,30.62,30.63,30.54,30.57,36100.0,29.0492,29.0587,28.9733,29.0018,36100.0
2005-09-15 11:30:00,30.57,30.63,30.55,30.58,47700.0,29.0018,29.0587,28.9828,29.0113,47700.0
2005-09-15 12:00:00,30.57,30.7,30.56,30.69,93000.0,29.0018,29.1251,28.9923,29.1156,93000.0
2005-09-15 12:30:00,30.69,30.73,30.63,30.65,34600.0,29.1156,29.1536,29.0587,29.0777,34600.0
2005-09-15 13:00:00,30.65,30.69,30.61,30.62,71200.0,29.0777,29.1156,29.0397,29.0492,71200.0
2005-09-15 13:30:00,30.63,30.68,30.58,30.62,73500.0,29.0587,29.1062,29.0113,29.0492,73500.0
2005-09-15 14:00:00,30.61,30.65,30.58,30.6,62000.0,29.0397,29.0777,29.0113,29.0303,62000.0
2005-09-15 14:30:00,30.59,30.6,30.54,30.58,235500.0,29.0208,29.0303,28.9733,29.0113,235500.0
2005-09-15 15:00:00,30.58,30.62,30.56,30.6,111600.0,29.0113,29.0492,28.9923,29.0303,111600.0
2005-09-15 15:30:00,30.58,30.65,30.55,30.61,191800.0,29.0113,29.0777,28.9828,29.0397,191800.0
2005-09-16 09:30:00,30.6,30.73,30.6,30.7,287900.0,29.0303,29.1536,29.0303,29.1251,287900.0
2005-09-16 10:00:00,30.71,30.74,30.69,30.7,163900.0,29.1346,29.1631,29.1156,29.1251,163900.0
2005-09-16 10:30:00,30.7,30.75,30.7,30.71,140900.0,29.1251,29.1726,29.1251,29.1346,140900.0
2005-09-16 11:00:00,30.72,30.75,30.71,30.72,77600.0,29.1441,29.1726,29.1346,29.1441,77600.0
2005-09-16 11:30:00,30.72,30.74,30.72,30.73,44100.0,29.1441,29.1631,29.1441,29.1536,44100.0
2005-09-16 12:00:00,30.73,30.77,30.71,30.76,116400.0,29.1536,29.1915,29.1346,29.1821,116400.0
2005-09-16 12:30:00,30.77,30.9,30.76,30.85,51600.0,29.1915,29.3149,29.1821,29.2674,51600.0
2005-09-16 13:00:00,30.85,30.85,30.75,30.76,35000.0,29.2674,29.2674,29.1726,29.1821,35000.0
2005-09-16 13:30:00,30.76,30.77,30.74,30.75,33900.0,29.1821,29.1915,29.1631,29.1726,33900.0
2005-09-16 14:00:00,30.75,30.81,30.74,30.8,58600.0,29.1726,29.2295,29.1631,29.22,58600.0
2005-09-16 14:30:00,30.8,30.85,30.8,30.83,52600.0,29.22,29.2674,29.22,29.2485,52600.0
2005-09-16 15:00:00,30.84,30.88,30.82,30.86,219100.0,29.2579,29.2959,29.239,29.2769,219100.0
2005-09-16 15:30:00,30.86,30.9,30.85,30.86,126900.0,29.2769,29.3149,29.2674,29.2769,126900.0
2005-09-19 09:30:00,30.83,30.83,30.62,30.7,59800.0,29.2485,29.2485,29.0492,29.1251,59800.0
2005-09-19 10:00:00,30.7,30.7,30.53,30.54,28800.0,29.1251,29.1251,28.9639,28.9733,28800.0
2005-09-19 10:30:00,30.55,30.55,30.38,30.44,94300.0,28.9828,28.9828,28.8215,28.8785,94300.0
2005-09-19 11:00:00,30.43,30.55,30.41,30.55,43400.0,28.869,28.9828,28.85,28.9828,43400.0
2005-09-19 11:30:00,30.54,30.57,30.45,30.5,29000.0,28.9733,29.0018,28.888,28.9354,29000.0
2005-09-19 12:00:00,30.5,30.52,30.48,30.48,45000.0,28.9354,28.9544,28.9164,28.9164,45000.0
2005-09-19 12:30:00,30.48,30.49,30.41,30.42,36000.0,28.9164,28.9259,28.85,28.8595,36000.0
2005-09-19 13:00:00,30.42,30.42,30.25,30.3,41600.0,28.8595,28.8595,28.6982,28.7457,41600.0
2005-09-19 13:30:00,30.29,30.32,30.25,30.29,29100.0,28.7362,28.7646,28.6982,28.7362,29100.0
2005-09-19 14:00:00,30.3,30.3,30.19,30.23,40900.0,28.7457,28.7457,28.6413,28.6792,40900.0
2005-09-19 14:30:00,30.23,30.35,30.23,30.32,34600.0,28.6792,28.7931,28.6792,28.7646,34600.0
2005-09-19 15:00:00,30.32,30.32,30.19,30.2,44000.0,28.7646,28.7646,28.6413,28.6508,44000.0
2005-09-19 15:30:00,30.19,30.33,30.17,30.28,76900.0,28.6413,28.7741,28.6223,28.7267,76900.0
2005-09-20 09:30:00,30.26,30.47,30.02,30.47,41600.0,28.7077,28.9069,28.48,28.9069,41600.0
2005-09-20 10:00:00,30.47,30.52,30.36,30.45,41500.0,28.9069,28.9544,28.8026,28.888,41500.0
2005-09-20 10:30:00,30.49,30.5,30.4,30.45,17000.0,28.9259,28.9354,28.8405,28.888,17000.0
2005-09-20 11:00:00,30.44,30.56,30.38,30.56,66800.0,28.8785,28.9923,28.8215,28.9923,66800.0
2005-09-20 11:30:00,30.56,30.58,30.55,30.56,27200.0,28.9923,29.0113,28.9828,28.9923,27200.0
2005-09-20 12:00:00,30.55,30.55,30.46,30.47,21100.0,28.9828,28.9828,28.8974,28.9069,21100.0
2005-09-20 12:30:00,30.47,30.49,30.46,30.48,13000.0,28.9069,28.9259,28.8974,28.9164,13000.0
2005-09-20 13:00:00,30.48,30.5,30.45,30.46,10800.0,28.9164,28.9354,28.888,28.8974,10800.0
2005-09-20 13:30:00,30.46,30.46,30.37,30.37,15000.0,28.8974,28.8974,28.8121,28.8121,15000.0
2005-09-20 14:00:00,30.38,30.41,30.26,30.27,40200.0,28.8215,28.85,28.7077,28.7172,40200.0
2005-09-20 14:30:00,30.27,30.38,30.11,30.11,41700.0,28.7172,28.8215,28.5654,28.5654,41700.0
2005-09-20 15:00:00,30.11,30.14,30.02,30.14,56800.0,28.5654,28.5939,28.48,28.5939,56800.0
2005-09-20 15:30:00,30.15,30.21,30.13,30.17,54800.0,28.6033,28.6603,28.5844,28.6223,54800.0
2005-09-21 09:30:00,30.26,30.29,29.86,30.07,108100.0,28.7077,28.7362,28.3282,28.5274,108100.0
2005-09-21 10:00:00,30.07,30.08,29.95,30.05,115000.0,28.5274,28.5369,28.4136,28.5085,115000.0
2005-09-21 10:30:00,30.06,30.14,29.99,30.11,36700.0,28.518,28.5939,28.4516,28.5654,36700.0
2005-09-21 11:00:00,30.1,30.12,30.0,30.0,24900.0,28.5559,28.5749,28.461,28.461,24900.0
2005-09-21 11:30:00,30.0,30.07,30.0,30.01,111500.0,28.461,28.5274,28.461,28.4705,111500.0
2005-09-21 12:00:00,30.01,30.13,29.99,30.12,26700.0,28.4705,28.5844,28.4516,28.5749,26700.0
2005-09-21 12:30:00,30.11,30.17,30.06,30.14,19600.0,28.5654,28.6223,28.518,28.5939,19600.0
2005-09-21 13:00:00,30.14,30.17,30.06,30.08,14300.0,28.5939,28.6223,28.518,28.5369,14300.0
2005-09-21 13:30:00,30.08,30.08,30.05,30.07,24400.0,28.5369,28.5369,28.5085,28.5274,24400.0
2005-09-21 14:00:00,30.07,30.09,30.05,30.09,17200.0,28.5274,28.5464,28.5085,28.5464,17200.0
2005-09-21 14:30:00,30.09,30.16,30.07,30.14,24500.0,28.5464,28.6128,28.5274,28.5939,24500.0
2005-09-21 15:00:00,30.13,30.13,30.02,30.04,34200.0,28.5844,28.5844,28.48,28.499,34200.0
2005-09-21 15:30:00,30.04,30.06,30.01,30.04,98800.0,28.499,28.518,28.4705,28.499,98800.0
2005-09-22 09:30:00,30.05,30.1,30.01,30.05,50700.0,28.5085,28.5559,28.4705,28.5085,50700.0
2005-09-22 10:00:00,30.06,30.11,30.05,30.09,28500.0,28.518,28.5654,28.5085,28.5464,28500.0
2005-09-22 10:30:00,30.08,30.09,30.05,30.07,30500.0,28.5369,28.5464,28.5085,28.5274,30500.0
2005-09-22 11:00:00,30.07,30.18,30.06,30.1,97700.0,28.5274,28.6318,28.518,28.5559,97700.0
2005-09-22 11:30:00,30.11,30.12,30.05,30.07,51300.0,28.5654,28.5749,28.5085,28.5274,51300.0
2005-09-22 12:00:00,30.07,30.07,30.01,30.05,78700.0,28.5274,28.5274,28.4705,28.5085,78700.0
2005-09-22 12:30:00,30.05,30.07,30.04,30.05,38500.0,28.5085,28.5274,28.499,28.5085,38500.0
2005-09-22 13:00:00,30.05,30.12,30.04,30.09,43100.0,28.5085,28.5749,28.499,28.5464,43100.0
2005-09-22 13:30:00,30.09,30.16,30.06,30.16,54200.0,28.5464,28.6128,28.518,28.6128,54200.0
2005-09-22 14:00:00,30.16,30.19,30.13,30.16,25100.0,28.6128,28.6413,28.5844,28.6128,25100.0
2005-09-22 14:30:00,30.15,30.15,30.12,30.12,46600.0,28.6033,28.6033,28.5749,28.5749,46600.0
2005-09-22 15:00:00,30.13,30.23,30.12,30.2,58600.0,28.5844,28.6792,28.5749,28.6508,58600.0
2005-09-22 15:30:00,30.2,30.29,30.19,30.26,74000.0,28.6508,28.7362,28.6413,28.7077,74000.0
2005-09-23 09:30:00,30.15,30.4,30.0,30.21,45800.0,28.6033,28.8405,28.461,28.6603,45800.0
2005-09-23 10:00:00,30.22,30.3,30.14,30.3,46000.0,28.6698,28.7457,28.5939,28.7457,46000.0
2005-09-23 10:30:00,30.29,30.29,30.22,30.26,26600.0,28.7362,28.7362,28.6698,28.7077,26600.0
2005-09-23 11:00:00,30.27,30.41,30.27,30.39,40600.0,28.7172,28.85,28.7172,28.831,40600.0
2005-09-23 11:30:00,30.39,30.44,30.3,30.4,44300.0,28.831,28.8785,28.7457,28.8405,44300.0
2005-09-23 12:00:00,30.39,30.43,30.37,30.38,17900.0,28.831,28.869,28.8121,28.8215,17900.0
2005-09-23 12:30:00,30.38,30.42,30.36,30.39,22000.0,28.8215,28.8595,28.8026,28.831,22000.0
2005-09-23 13:00:00,30.4,30.42,30.36,30.37,26600.0,28.8405,28.8595,28.8026,28.8121,26600.0
2005-09-23 13:30:00,30.37,30.56,30.34,30.56,35300.0,28.8121,28.9923,28.7836,28.9923,35300.0
2005-09-23 14:00:00,30.55,30.59,30.47,30.47,37400.0,28.9828,29.0208,28.9069,28.9069,37400.0
2005-09-23 14:30:00,30.47,30.47,30.41,30.44,37300.0,28.9069,28.9069,28.85,28.8785,37300.0
2005-09-23 15:00:00,30.44,30.46,30.38,30.45,28000.0,28.8785,28.8974,28.8215,28.888,28000.0
2005-09-23 15:30:00,30.45,30.55,30.45,30.52,85300.0,28.888,28.9828,28.888,28.9544,85300.0
2005-09-26 09:30:00,30.6,30.6,30.44,30.56,119300.0,29.0303,29.0303,28.8785,28.9923,119300.0
2005-09-26 10:00:00,30.56,30.7,30.51,30.58,131600.0,28.9923,29.1251,28.9449,29.0113,131600.0
2005-09-26 10:30:00,30.59,30.61,30.54,30.56,53700.0,29.0208,29.0397,28.9733,28.9923,53700.0
2005-09-26 11:00:00,30.56,30.6,30.53,30.54,86500.0,28.9923,29.0303,28.9639,28.9733,86500.0
2005-09-26 11:30:00,30.55,30.59,30.44,30.46,38300.0,28.9828,29.0208,28.8785,28.8974,38300.0
2005-09-26 12:00:00,30.45,30.46,30.4,30.41,20800.0,28.888,28.8974,28.8405,28.85,20800.0
2005-09-26 12:30:00,30.41,30.41,30.29,30.34,19000.0,28.85,28.85,28.7362,28.7836,19000.0
2005-09-26 13:00:00,30.34,30.38,30.27,30.28,19400.0,28.7836,28.8215,28.7172,28.7267,19400.0
2005-09-26 13:30:00,30.27,30.29,30.22,30.29,22100.0,28.7172,28.7362,28.6698,28.7362,22100.0
2005-09-26 14:00:00,30.29,30.35,30.25,30.28,47400.0,28.7362,28.7931,28.6982,28.7267,47400.0
2005-09-26 14:30:00,30.25,30.31,30.25,30.27,30700.0,28.6982,28.7551,28.6982,28.7172,30700.0
2005-09-26 15:00:00,30.27,30.37,30.26,30.31,33500.0,28.7172,28.8121,28.7077,28.7551,33500.0
2005-09-26 15:30:00,30.31,30.45,30.3,30.43,137800.0,28.7551,28.888,28.7457,28.869,137800.0
2005-09-27 09:30:00,30.38,30.43,30.03,30.03,57000.0,28.8215,28.869,28.4895,28.4895,57000.0
2005-09-27 10:00:00,30.03,30.14,29.81,30.12,68700.0,28.4895,28.5939,28.2808,28.5749,68700.0
2005-09-27 10:30:00,30.11,30.15,30.1,30.11,44900.0,28.5654,28.6033,28.5559,28.5654,44900.0
2005-09-27 11:00:00,30.1,30.14,30.08,30.1,69800.0,28.5559,28.5939,28.5369,28.5559,69800.0
2005-09-27 11:30:00,30.1,30.12,30.09,30.09,47700.0,28.5559,28.5749,28.5464,28.5464,47700.0
2005-09-27 12:00:00,30.08,30.13,30.01,30.1,213500.0,28.5369,28.5844,28.4705,28.5559,213500.0
2005-09-27 12:30:00,30.1,30.15,30.1,30.11,32900.0,28.5559,28.6033,28.5559,28.5654,32900.0
2005-09-27 13:00:00,30.1,30.12,30.1,30.11,44400.0,28.5559,28.5749,28.5559,28.5654,44400.0
2005-09-27 13:30:00,30.11,30.15,30.1,30.11,39100.0,28.5654,28.6033,28.5559,28.5654,39100.0
2005-09-27 14:00:00,30.13,30.16,30.1,30.11,38300.0,28.5844,28.6128,28.5559,28.5654,38300.0
2005-09-27 14:30:00,30.11,30.23,30.1,30.21,179800.0,28.5654,28.6792,28.5559,28.6603,179800.0
2005-09-27 15:00:00,30.25,30.33,30.23,30.3,121800.0,28.6982,28.7741,28.6792,28.7457,121800.0
2005-09-27 15:30:00,30.28,30.41,30.26,30.38,284800.0,28.7267,28.85,28.7077,28.8215,284800.0
2005-09-28 09:30:00,30.45,30.68,30.41,30.64,56600.0,28.888,29.1062,28.85,29.0682,56600.0
2005-09-28 10:00:00,30.63,30.79,30.63,30.76,40700.0,29.0587,29.2105,29.0587,29.1821,40700.0
2005-09-28 10:30:00,30.78,30.86,30.75,30.83,49200.0,29.201,29.2769,29.1726,29.2485,49200.0
2005-09-28 11:00:00,30.84,30.87,30.74,30.74,16200.0,29.2579,29.2864,29.1631,29.1631,16200.0
2005-09-28 11:30:00,30.74,30.74,30.67,30.67,32000.0,29.1631,29.1631,29.0967,29.0967,32000.0
2005-09-28 12:00:00,30.66,30.67,30.61,30.62,82100.0,29.0872,29.0967,29.0397,29.0492,82100.0
2005-09-28 12:30:00,30.61,30.67,30.57,30.63,88300.0,29.0397,29.0967,29.0018,29.0587,88300.0
2005-09-28 13:00:00,30.63,30.65,30.6,30.65,81500.0,29.0587,29.0777,29.0303,29.0777,81500.0
2005-09-28 13:30:00,30.64,30.64,30.5,30.55,37300.0,29.0682,29.0682,28.9354,28.9828,37300.0
2005-09-28 14:00:00,30.55,30.65,30.5,30.65,28400.0,28.9828,29.0777,28.9354,29.0777,28400.0
2005-09-28 14:30:00,30.65,30.67,30.6,30.66,28800.0,29.0777,29.0967,29.0303,29.0872,28800.0
2005-09-28 15:00:00,30.66,30.68,30.6,30.6,35800.0,29.0872,29.1062,29.0303,29.0303,35800.0
2005-09-28 15:30:00,30.61,30.65,30.57,30.59,49700.0,29.0397,29.0777,29.0018,29.0208,49700.0
2005-09-29 09:30:00,30.45,30.5,30.12,30.38,32400.0,28.888,28.9354,28.5749,28.8215,32400.0
2005-09-29 10:00:00,30.32,30.49,30.3,30.47,26100.0,28.7646,28.9259,28.7457,28.9069,26100.0
2005-09-29 10:30:00,30.45,30.48,30.4,30.4,25500.0,28.888,28.9164,28.8405,28.8405,25500.0
2005-09-29 11:00:00,30.4,30.41,30.35,30.38,43400.0,28.8405,28.85,28.7931,28.8215,43400.0
2005-09-29 11:30:00,30.38,30.6,30.36,30.6,23700.0,28.8215,29.0303,28.8026,29.0303,23700.0
2005-09-29 12:00:00,30.59,30.62,30.55,30.58,11900.0,29.0208,29.0492,28.9828,29.0113,11900.0
2005-09-29 12:30:00,30.58,30.64,30.57,30.64,16800.0,29.0113,29.0682,29.0018,29.0682,16800.0
2005-09-29 13:00:00,30.64,30.82,30.62,30.8,28300.0,29.0682,29.239,29.0492,29.22,28300.0
2005-09-29 13:30:00,30.8,30.8,30.77,30.78,20200.0,29.22,29.22,29.1915,29.201,20200.0
2005-09-29 14:00:00,30.79,30.9,30.79,30.89,30400.0,29.2105,29.3149,29.2105,29.3054,30400.0
2005-09-29 14:30:00,30.89,30.91,30.75,30.76,49300.0,29.3054,29.3244,29.1726,29.1821,49300.0
2005-09-29 15:00:00,30.75,30.75,30.68,30.74,56500.0,29.1726,29.1726,29.1062,29.1631,56500.0
2005-09-29 15:30:00,30.73,30.75,30.67,30.71,295600.0,29.1536,29.1726,29.0967,29.1346,295600.0
2005-09-30 09:30:00,30.7,30.85,30.7,30.85,55600.0,29.1251,29.2674,29.1251,29.2674,55600.0
2005-09-30 10:00:00,30.87,30.95,30.74,30.95,53900.0,29.2864,29.3623,29.1631,29.3623,53900.0
2005-09-30 10:30:00,30.95,30.98,30.93,30.94,49300.0,29.3623,29.3908,29.3433,29.3528,49300.0
2005-09-30 11:00:00,30.92,30.93,30.83,30.84,30600.0,29.3338,29.3433,29.2485,29.2579,30600.0
2005-09-30 11:30:00,30.84,30.85,30.64,30.65,36300.0,29.2579,29.2674,29.0682,29.0777,36300.0
2005-09-30 12:00:00,30.65,30.65,30.58,30.58,56100.0,29.0777,29.0777,29.0113,29.0113,56100.0
2005-09-30 12:30:00,30.58,30.74,30.58,30.73,19400.0,29.0113,29.1631,29.0113,29.1536,19400.0
2005-09-30 13:00:00,30.72,30.73,30.68,30.7,18000.0,29.1441,29.1536,29.1062,29.1251,18000.0
2005-09-30 13:30:00,30.7,30.72,30.68,30.72,35200.0,29.1251,29.1441,29.1062,29.1441,35200.0
2005-09-30 14:00:00,30.71,30.79,30.71,30.78,15000.0,29.1346,29.2105,29.1346,29.201,15000.0
2005-09-30 14:30:00,30.78,30.83,30.77,30.83,40900.0,29.201,29.2485,29.1915,29.2485,40900.0
2005-09-30 15:00:00,30.82,30.88,30.78,30.86,54900.0,29.239,29.2959,29.201,29.2769,54900.0
2005-09-30 15:30:00,30.85,30.9,30.82,30.88,136700.0,29.2674,29.3149,29.239,29.2959,136700.0
2005-10-03 09:30:00,30.72,30.95,30.7,30.82,90900.0,29.1441,29.3623,29.1251,29.239,90900.0
2005-10-03 10:00:00,30.82,30.85,30.56,30.56,84800.0,29.239,29.2674,28.9923,28.9923,84800.0
2005-10-03 10:30:00,30.56,30.62,30.52,30.59,76300.0,28.9923,29.0492,28.9544,29.0208,76300.0
2005-10-03 11:00:00,30.6,30.68,30.58,30.68,97200.0,29.0303,29.1062,29.0113,29.1062,97200.0
2005-10-03 11:30:00,30.7,30.71,30.58,30.61,34500.0,29.1251,29.1346,29.0113,29.0397,34500.0
2005-10-03 12:00:00,30.61,30.64,30.6,30.63,35400.0,29.0397,29.0682,29.0303,29.0587,35400.0
2005-10-03 12:30:00,30.63,30.7,30.61,30.63,87300.0,29.0587,29.1251,29.0397,29.0587,87300.0
2005-10-03 13:00:00,30.64,30.68,30.63,30.66,31800.0,29.0682,29.1062,29.0587,29.0872,31800.0
2005-10-03 13:30:00,30.66,30.76,30.65,30.75,41600.0,29.0872,29.1821,29.0777,29.1726,41600.0
2005-10-03 14:00:00,30.75,30.77,30.67,30.69,48900.0,29.1726,29.1915,29.0967,29.1156,48900.0
2005-10-03 14:30:00,30.68,30.69,30.65,30.67,47200.0,29.1062,29.1156,29.0777,29.0967,47200.0
2005-10-03 15:00:00,30.67,30.77,30.65,30.73,123400.0,29.0967,29.1915,29.0777,29.1536,123400.0
2005-10-03 15:30:00,30.73,30.79,30.73,30.79,170800.0,29.1536,29.2105,29.1536,29.2105,170800.0
2005-10-04 09:30:00,30.9,31.58,30.89,31.58,85700.0,29.3149,29.96,29.3054,29.96,85700.0
2005-10-04 10:00:00,31.6,31.8,31.32,31.71,130900.0,29.979,30.1687,29.7133,30.0833,130900.0
2005-10-04 10:30:00,31.71,31.72,31.55,31.62,61900.0,30.0833,30.0928,29.9315,29.9979,61900.0
2005-10-04 11:00:00,31.62,31.62,31.5,31.56,23500.0,29.9979,29.9979,29.8841,29.941,23500.0
2005-10-04 11:30:00,31.56,31.64,31.56,31.64,40800.0,29.941,30.0169,29.941,30.0169,40800.0
2005-10-04 12:00:00,31.64,31.67,31.57,31.59,97200.0,30.0169,30.0454,29.9505,29.9695,97200.0
2005-10-04 12:30:00,31.59,31.61,31.55,31.56,57900.0,29.9695,29.9884,29.9315,29.941,57900.0
2005-10-04 13:00:00,31.56,31.58,31.49,31.52,28200.0,29.941,29.96,29.8746,29.9031,28200.0
2005-10-04 13:30:00,31.51,31.53,31.35,31.37,35600.0,29.8936,29.9126,29.7418,29.7608,35600.0
2005-10-04 14:00:00,31.38,31.41,31.18,31.18,32800.0,29.7702,29.7987,29.5805,29.5805,32800.0
2005-10-04 14:30:00,31.16,31.17,30.99,31.0,103300.0,29.5615,29.571,29.4003,29.4097,103300.0
2005-10-04 15:00:00,31.0,31.05,30.9,30.98,90900.0,29.4097,29.4572,29.3149,29.3908,90900.0
2005-10-04 15:30:00,30.99,31.0,30.9,30.96,111700.0,29.4003,29.4097,29.3149,29.3718,111700.0
2005-10-05 09:30:00,31.2,31.41,30.96,31.36,209300.0,29.5995,29.7987,29.3718,29.7513,209300.0
2005-10-05 10:00:00,31.35,31.36,31.05,31.1,133500.0,29.7418,29.7513,29.4572,29.5046,133500.0
2005-10-05 10:30:00,31.11,31.19,31.1,31.18,95200.0,29.5141,29.59,29.5046,29.5805,95200.0
2005-10-05 11:00:00,31.17,31.17,31.07,31.07,81100.0,29.571,29.571,29.4762,29.4762,81100.0
2005-10-05 11:30:00,31.05,31.05,31.0,31.01,81700.0,29.4572,29.4572,29.4097,29.4192,81700.0
2005-10-05 12:00:00,31.02,31.05,31.0,31.02,115700.0,29.4287,29.4572,29.4097,29.4287,115700.0
2005-10-05 12:30:00,31.01,31.08,31.0,31.06,99700.0,29.4192,29.4856,29.4097,29.4667,99700.0
2005-10-05 13:00:00,31.06,31.21,31.06,31.2,85600.0,29.4667,29.609,29.4667,29.5995,85600.0
2005-10-05 13:30:00,31.2,31.3,31.17,31.3,83200.0,29.5995,29.6944,29.571,29.6944,83200.0
2005-10-05 14:00:00,31.3,31.4,31.29,31.33,118000.0,29.6944,29.7892,29.6849,29.7228,118000.0
2005-10-05 14:30:00,31.33,31.4,31.3,31.3,174300.0,29.7228,29.7892,29.6944,29.6944,174300.0
2005-10-05 15:00:00,31.3,31.3,31.18,31.2,180900.0,29.6944,29.6944,29.5805,29.5995,180900.0
2005-10-05 15:30:00,31.2,31.2,31.1,31.15,232200.0,29.5995,29.5995,29.5046,29.552,232200.0
2005-10-06 09:30:00,31.2,31.55,31.18,31.3,87300.0,29.5995,29.9315,29.5805,29.6944,87300.0
2005-10-06 10:00:00,31.3,31.3,31.09,31.11,58200.0,29.6944,29.6944,29.4951,29.5141,58200.0
2005-10-06 10:30:00,31.13,31.3,31.13,31.24,137100.0,29.5331,29.6944,29.5331,29.6374,137100.0
2005-10-06 11:00:00,31.24,31.27,31.2,31.21,108400.0,29.6374,29.6659,29.5995,29.609,108400.0
2005-10-06 11:30:00,31.21,31.21,31.0,31.02,38700.0,29.609,29.609,29.4097,29.4287,38700.0
2005-10-06 12:00:00,31.01,31.09,31.0,31.0,79400.0,29.4192,29.4951,29.4097,29.4097,79400.0
2005-10-06 12:30:00,31.0,31.0,30.9,30.99,156200.0,29.4097,29.4097,29.3149,29.4003,156200.0
2005-10-06 13:00:00,30.98,31.03,30.97,31.01,50600.0,29.3908,29.4382,29.3813,29.4192,50600.0
2005-10-06 13:30:00,31.02,31.03,30.89,30.89,57600.0,29.4287,29.4382,29.3054,29.3054,57600.0
2005-10-06 14:00:00,30.9,31.0,30.8,31.0,63700.0,29.3149,29.4097,29.22,29.4097,63700.0
2005-10-06 14:30:00,31.0,31.0,30.8,30.82,87500.0,29.4097,29.4097,29.22,29.239,87500.0
2005-10-06 15:00:00,30.81,30.81,30.67,30.67,75700.0,29.2295,29.2295,29.0967,29.0967,75700.0
2005-10-06 15:30:00,30.67,30.9,30.58,30.74,142200.0,29.0967,29.3149,29.0113,29.1631,142200.0
2005-10-07 09:30:00,30.85,30.89,30.69,30.8,62700.0,29.2674,29.3054,29.1156,29.22,62700.0
2005-10-07 10:00:00,30.78,30.82,30.63,30.69,120300.0,29.201,29.239,29.0587,29.1156,120300.0
2005-10-07 10:30:00,30.68,30.7,30.57,30.61,96000.0,29.1062,29.1251,29.0018,29.0397,96000.0
2005-10-07 11:00:00,30.61,30.65,30.51,30.52,84600.0,29.0397,29.0777,28.9449,28.9544,84600.0
2005-10-07 11:30:00,30.53,30.55,30.47,30.54,62600.0,28.9639,28.9828,28.9069,28.9733,62600.0
2005-10-07 12:00:00,30.54,30.6,30.41,30.42,106500.0,28.9733,29.0303,28.85,28.8595,106500.0
2005-10-07 12:30:00,30.42,30.43,30.34,30.42,46700.0,28.8595,28.869,28.7836,28.8595,46700.0
2005-10-07 13:00:00,30.43,30.52,30.42,30.48,45100.0,28.869,28.9544,28.8595,28.9164,45100.0
2005-10-07 13:30:00,30.48,30.51,30.48,30.51,67900.0,28.9164,28.9449,28.9164,28.9449,67900.0
2005-10-07 14:00:00,30.5,30.52,30.5,30.5,49200.0,28.9354,28.9544,28.9354,28.9354,49200.0
2005-10-07 14:30:00,30.51,30.54,30.5,30.51,78700.0,28.9449,28.9733,28.9354,28.9449,78700.0
2005-10-07 15:00:00,30.51,30.52,30.47,30.49,115200.0,28.9449,28.9544,28.9069,28.9259,115200.0
2005-10-07 15:30:00,30.49,30.51,30.47,30.51,119800.0,28.9259,28.9449,28.9069,28.9449,119800.0
2005-10-10 09:30:00,30.46,30.47,30.36,30.36,49300.0,28.8974,28.9069,28.8026,28.8026,49300.0
2005-10-10 10:00:00,30.38,30.4,30.18,30.27,40800.0,28.8215,28.8405,28.6318,28.7172,40800.0
2005-10-10 10:30:00,30.28,30.29,30.21,30.25,64600.0,28.7267,28.7362,28.6603,28.6982,64600.0
2005-10-10 11:00:00,30.25,30.37,30.25,30.35,75700.0,28.6982,28.8121,28.6982,28.7931,75700.0
2005-10-10 11:30:00,30.35,30.4,30.33,30.37,57900.0,28.7931,28.8405,28.7741,28.8121,57900.0
2005-10-10 12:00:00,30.38,30.42,30.35,30.35,68600.0,28.8215,28.8595,28.7931,28.7931,68600.0
2005-10-10 12:30:00,30.36,30.45,30.34,30.43,34800.0,28.8026,28.888,28.7836,28.869,34800.0
2005-10-10 13:00:00,30.43,30.47,30.42,30.43,45800.0,28.869,28.9069,28.8595,28.869,45800.0
2005-10-10 13:30:00,30.44,30.44,30.33,30.33,11000.0,28.8785,28.8785,28.7741,28.7741,11000.0
2005-10-10 14:00:00,30.33,30.35,30.3,30.3,48400.0,28.7741,28.7931,28.7457,28.7457,48400.0
2005-10-10 14:30:00,30.31,30.32,30.25,30.27,55300.0,28.7551,28.7646,28.6982,28.7172,55300.0
2005-10-10 15:00:00,30.28,30.29,30.25,30.25,64700.0,28.7267,28.7362,28.6982,28.6982,64700.0
2005-10-10 15:30:00,30.25,30.34,30.25,30.33,138700.0,28.6982,28.7836,28.6982,28.7741,138700.0
2005-10-11 09:30:00,30.34,30.5,30.32,30.43,40700.0,28.7836,28.9354,28.7646,28.869,40700.0
2005-10-11 10:00:00,30.42,30.51,30.3,30.51,34900.0,28.8595,28.9449,28.7457,28.9449,34900.0
2005-10-11 10:30:00,30.5,30.5,30.3,30.3,37000.0,28.9354,28.9354,28.7457,28.7457,37000.0
2005-10-11 11:00:00,30.31,30.37,30.25,30.27,64000.0,28.7551,28.8121,28.6982,28.7172,64000.0
2005-10-11 11:30:00,30.27,30.27,30.1,30.13,38900.0,28.7172,28.7172,28.5559,28.5844,38900.0
2005-10-11 12:00:00,30.13,30.15,29.96,30.01,89100.0,28.5844,28.6033,28.4231,28.4705,89100.0
2005-10-11 12:30:00,30.01,30.01,29.98,29.99,33800.0,28.4705,28.4705,28.4421,28.4516,33800.0
2005-10-11 13:00:00,29.99,30.02,29.99,30.02,42700.0,28.4516,28.48,28.4516,28.48,42700.0
2005-10-11 13:30:00,30.02,30.03,29.97,30.0,58400.0,28.48,28.4895,28.4326,28.461,58400.0
2005-10-11 14:00:00,30.0,30.08,29.97,30.03,87200.0,28.461,28.5369,28.4326,28.4895,87200.0
2005-10-11 14:30:00,30.02,30.02,29.89,29.89,115000.0,28.48,28.48,28.3567,28.3567,115000.0
2005-10-11 15:00:00,29.87,29.88,29.77,29.77,94500.0,28.3377,28.3472,28.2428,28.2428,94500.0
2005-10-11 15:30:00,29.78,29.88,29.71,29.82,174300.0,28.2523,28.3472,28.1859,28.2903,174300.0
2005-10-12 09:30:00,29.86,30.03,29.86,30.0,73000.0,28.3282,28.4895,28.3282,28.461,73000.0
2005-10-12 10:00:00,29.99,29.99,29.84,29.88,96800.0,28.4516,28.4516,28.3092,28.3472,96800.0
2005-10-12 10:30:00,29.87,29.91,29.75,29.81,84500.0,28.3377,28.3757,28.2239,28.2808,84500.0
2005-10-12 11:00:00,29.81,29.97,29.8,29.97,42200.0,28.2808,28.4326,28.2713,28.4326,42200.0
2005-10-12 11:30:00,29.97,29.97,29.8,29.82,42500.0,28.4326,28.4326,28.2713,28.2903,42500.0
2005-10-12 12:00:00,29.82,29.91,29.8,29.87,42800.0,28.2903,28.3757,28.2713,28.3377,42800.0
2005-10-12 12:30:00,29.88,29.9,29.85,29.86,34300.0,28.3472,28.3662,28.3187,28.3282,34300.0
2005-10-12 13:00:00,29.86,29.88,29.8,29.8,137400.0,28.3282,28.3472,28.2713,28.2713,137400.0
2005-10-12 13:30:00,29.8,29.81,29.69,29.7,44900.0,28.2713,28.2808,28.1669,28.1764,44900.0
2005-10-12 14:00:00,29.7,29.75,29.58,29.7,68100.0,28.1764,28.2239,28.0626,28.1764,68100.0
2005-10-12 14:30:00,29.7,29.7,29.63,29.65,23300.0,28.1764,28.1764,28.11,28.129,23300.0
2005-10-12 15:00:00,29.65,29.84,29.62,29.83,69100.0,28.129,28.3092,28.1005,28.2998,69100.0
2005-10-12 15:30:00,29.82,29.87,29.77,29.82,136100.0,28.2903,28.3377,28.2428,28.2903,136100.0
2005-10-13 09:30:00,29.83,29.98,29.82,29.97,209100.0,28.2998,28.4421,28.2903,28.4326,209100.0
2005-10-13 10:00:00,30.0,30.1,29.91,30.03,271700.0,28.461,28.5559,28.3757,28.4895,271700.0
2005-10-13 10:30:00,30.03,30.03,29.95,29.96,62500.0,28.4895,28.4895,28.4136,28.4231,62500.0
2005-10-13 11:00:00,29.97,30.01,29.94,30.0,62600.0,28.4326,28.4705,28.4041,28.461,62600.0
2005-10-13 11:30:00,30.0,30.01,29.95,29.95,38800.0,28.461,28.4705,28.4136,28.4136,38800.0
2005-10-13 12:00:00,29.94,29.99,29.93,29.96,34800.0,28.4041,28.4516,28.3946,28.4231,34800.0
2005-10-13 12:30:00,29.96,30.04,29.96,30.0,25500.0,28.4231,28.499,28.4231,28.461,25500.0
2005-10-13 13:00:00,29.99,30.0,29.95,29.95,16900.0,28.4516,28.461,28.4136,28.4136,16900.0
2005-10-13 13:30:00,29.96,30.0,29.92,29.98,18100.0,28.4231,28.461,28.3851,28.4421,18100.0
2005-10-13 14:00:00,29.98,30.11,29.95,29.98,53000.0,28.4421,28.5654,28.4136,28.4421,53000.0
2005-10-13 14:30:00,29.98,30.09,29.98,30.05,54600.0,28.4421,28.5464,28.4421,28.5085,54600.0
2005-10-13 15:00:00,30.05,30.1,30.01,30.06,46700.0,28.5085,28.5559,28.4705,28.518,46700.0
2005-10-13 15:30:00,30.06,30.1,30.04,30.08,138200.0,28.518,28.5559,28.499,28.5369,138200.0
2005-10-14 09:30:00,30.1,30.3,29.98,30.26,272400.0,28.5559,28.7457,28.4421,28.7077,272400.0
2005-10-14 10:00:00,30.25,30.35,30.16,30.27,139100.0,28.6982,28.7931,28.6128,28.7172,139100.0
2005-10-14 10:30:00,30.26,30.5,30.25,30.47,104000.0,28.7077,28.9354,28.6982,28.9069,104000.0
2005-10-14 11:00:00,30.48,30.55,30.43,30.45,78300.0,28.9164,28.9828,28.869,28.888,78300.0
2005-10-14 11:30:00,30.45,30.54,30.42,30.52,26600.0,28.888,28.9733,28.8595,28.9544,26600.0
2005-10-14 12:00:00,30.54,30.57,30.52,30.53,12700.0,28.9733,29.0018,28.9544,28.9639,12700.0
2005-10-14 12:30:00,30.53,30.56,30.51,30.55,24900.0,28.9639,28.9923,28.9449,28.9828,24900.0
2005-10-14 13:00:00,30.55,30.69,30.55,30.56,108600.0,28.9828,29.1156,28.9828,28.9923,108600.0
2005-10-14 13:30:00,30.56,30.56,30.46,30.49,139300.0,28.9923,28.9923,28.8974,28.9259,139300.0
2005-10-14 14:00:00,30.48,30.48,30.31,30.32,20800.0,28.9164,28.9164,28.7551,28.7646,20800.0
2005-10-14 14:30:00,30.32,30.45,30.27,30.42,63100.0,28.7646,28.888,28.7172,28.8595,63100.0
2005-10-14 15:00:00,30.42,30.49,30.34,30.49,53300.0,28.8595,28.9259,28.7836,28.9259,53300.0
2005-10-14 15:30:00,30.48,30.5,30.47,30.49,66200.0,28.9164,28.9354,28.9069,28.9259,66200.0
2005-10-17 09:30:00,30.54,30.62,30.32,30.41,52200.0,28.9733,29.0492,28.7646,28.85,52200.0
2005-10-17 10:00:00,30.47,30.53,30.4,30.43,37400.0,28.9069,28.9639,28.8405,28.869,37400.0
2005-10-17 10:30:00,30.43,30.48,30.35,30.36,31400.0,28.869,28.9164,28.7931,28.8026,31400.0
2005-10-17 11:00:00,30.35,30.39,30.34,30.35,35100.0,28.7931,28.831,28.7836,28.7931,35100.0
2005-10-17 11:30:00,30.34,30.36,30.28,30.29,26000.0,28.7836,28.8026,28.7267,28.7362,26000.0
2005-10-17 12:00:00,30.29,30.29,30.14,30.17,62600.0,28.7362,28.7362,28.5939,28.6223,62600.0
2005-10-17 12:30:00,30.16,30.17,30.13,30.14,29400.0,28.6128,28.6223,28.5844,28.5939,29400.0
2005-10-17 13:00:00,30.14,30.28,30.12,30.25,31700.0,28.5939,28.7267,28.5749,28.6982,31700.0
2005-10-17 13:30:00,30.25,30.32,30.25,30.32,40900.0,28.6982,28.7646,28.6982,28.7646,40900.0
2005-10-17 14:00:00,30.3,30.3,30.1,30.11,28300.0,28.7457,28.7457,28.5559,28.5654,28300.0
2005-10-17 14:30:00,30.1,30.18,30.09,30.13,22100.0,28.5559,28.6318,28.5464,28.5844,22100.0
2005-10-17 15:00:00,30.13,30.25,30.11,30.23,56900.0,28.5844,28.6982,28.5654,28.6792,56900.0
2005-10-17 15:30:00,30.23,30.34,30.23,30.31,124900.0,28.6792,28.7836,28.6792,28.7551,124900.0
2005-10-18 09:30:00,30.2,30.35,30.2,30.21,29300.0,28.6508,28.7931,28.6508,28.6603,29300.0
2005-10-18 10:00:00,30.2,30.3,30.19,30.24,31200.0,28.6508,28.7457,28.6413,28.6887,31200.0
2005-10-18 10:30:00,30.23,30.26,30.22,30.25,21600.0,28.6792,28.7077,28.6698,28.6982,21600.0
2005-10-18 11:00:00,30.25,30.41,30.25,30.38,42100.0,28.6982,28.85,28.6982,28.8215,42100.0
2005-10-18 11:30:00,30.39,30.4,30.33,30.34,9400.0,28.831,28.8405,28.7741,28.7836,9400.0
2005-10-18 12:00:00,30.33,30.34,30.33,30.34,10100.0,28.7741,28.7836,28.7741,28.7836,10100.0
2005-10-18 12:30:00,30.34,30.34,30.31,30.31,8800.0,28.7836,28.7836,28.7551,28.7551,8800.0
2005-10-18 13:00:00,30.32,30.34,30.21,30.24,19000.0,28.7646,28.7836,28.6603,28.6887,19000.0
2005-10-18 13:30:00,30.23,30.24,30.2,30.24,25000.0,28.6792,28.6887,28.6508,28.6887,25000.0
2005-10-18 14:00:00,30.23,30.28,30.23,30.28,22400.0,28.6792,28.7267,28.6792,28.7267,22400.0
2005-10-18 14:30:00,30.28,30.32,30.24,30.24,33300.0,28.7267,28.7646,28.6887,28.6887,33300.0
2005-10-18 15:00:00,30.25,30.27,30.23,30.26,22000.0,28.6982,28.7172,28.6792,28.7077,22000.0
2005-10-18 15:30:00,30.27,30.32,30.25,30.25,43900.0,28.7172,28.7646,28.6982,28.6982,43900.0
2005-10-19 09:30:00,30.02,30.07,29.95,30.04,120100.0,28.48,28.5274,28.4136,28.499,120100.0
2005-10-19 10:00:00,30.04,30.04,29.94,30.01,44600.0,28.499,28.499,28.4041,28.4705,44600.0
2005-10-19 10:30:00,30.01,30.12,29.98,30.06,162200.0,28.4705,28.5749,28.4421,28.518,162200.0
2005-10-19 11:00:00,30.05,30.08,29.98,30.0,38800.0,28.5085,28.5369,28.4421,28.461,38800.0
2005-10-19 11:30:00,30.0,30.02,29.99,30.0,38000.0,28.461,28.48,28.4516,28.461,38000.0
2005-10-19 12:00:00,30.0,30.03,30.0,30.01,31400.0,28.461,28.4895,28.461,28.4705,31400.0
2005-10-19 12:30:00,30.02,30.05,29.99,30.03,83200.0,28.48,28.5085,28.4516,28.4895,83200.0
2005-10-19 13:00:00,30.03,30.04,29.95,30.0,34300.0,28.4895,28.499,28.4136,28.461,34300.0
2005-10-19 13:30:00,30.01,30.01,29.94,29.98,132200.0,28.4705,28.4705,28.4041,28.4421,132200.0
2005-10-19 14:00:00,29.98,30.05,29.95,30.05,68500.0,28.4421,28.5085,28.4136,28.5085,68500.0
2005-10-19 14:30:00,30.05,30.09,30.0,30.06,157100.0,28.5085,28.5464,28.461,28.518,157100.0
2005-10-19 15:00:00,30.06,30.1,30.02,30.03,141400.0,28.518,28.5559,28.48,28.4895,141400.0
2005-10-19 15:30:00,30.03,30.23,30.0,30.23,172800.0,28.4895,28.6792,28.461,28.6792,172800.0
2005-10-20 09:30:00,30.17,30.53,30.07,30.09,56400.0,28.6223,28.9639,28.5274,28.5464,56400.0
2005-10-20 10:00:00,30.09,30.22,30.04,30.04,51600.0,28.5464,28.6698,28.499,28.499,51600.0
2005-10-20 10:30:00,30.04,30.3,30.03,30.26,70100.0,28.499,28.7457,28.4895,28.7077,70100.0
2005-10-20 11:00:00,30.24,30.28,30.12,30.14,42400.0,28.6887,28.7267,28.5749,28.5939,42400.0
2005-10-20 11:30:00,30.14,30.2,30.1,30.11,30300.0,28.5939,28.6508,28.5559,28.5654,30300.0
2005-10-20 12:00:00,30.14,30.17,30.06,30.13,41000.0,28.5939,28.6223,28.518,28.5844,41000.0
2005-10-20 12:30:00,30.13,30.16,30.11,30.15,37100.0,28.5844,28.6128,28.5654,28.6033,37100.0
2005-10-20 13:00:00,30.14,30.22,30.13,30.16,28000.0,28.5939,28.6698,28.5844,28.6128,28000.0
2005-10-20 13:30:00,30.14,30.23,30.13,30.23,20600.0,28.5939,28.6792,28.5844,28.6792,20600.0
2005-10-20 14:00:00,30.2,30.21,30.0,30.05,42400.0,28.6508,28.6603,28.461,28.5085,42400.0
2005-10-20 14:30:00,30.04,30.11,30.04,30.09,27900.0,28.499,28.5654,28.499,28.5464,27900.0
2005-10-20 15:00:00,30.1,30.12,29.85,29.9,65000.0,28.5559,28.5749,28.3187,28.3662,65000.0
2005-10-20 15:30:00,29.9,30.06,29.89,30.0,155500.0,28.3662,28.518,28.3567,28.461,155500.0
2005-10-21 09:30:00,30.2,30.47,30.19,30.2,77000.0,28.6508,28.9069,28.6413,28.6508,77000.0
2005-10-21 10:00:00,30.21,30.3,30.17,30.29,21000.0,28.6603,28.7457,28.6223,28.7362,21000.0
2005-10-21 10:30:00,30.26,30.28,30.22,30.25,40200.0,28.7077,28.7267,28.6698,28.6982,40200.0
2005-10-21 11:00:00,30.25,30.28,30.19,30.21,36300.0,28.6982,28.7267,28.6413,28.6603,36300.0
2005-10-21 11:30:00,30.21,30.21,30.12,30.14,44800.0,28.6603,28.6603,28.5749,28.5939,44800.0
2005-10-21 12:00:00,30.13,30.25,30.12,30.19,23100.0,28.5844,28.6982,28.5749,28.6413,23100.0
2005-10-21 12:30:00,30.22,30.32,30.15,30.31,18000.0,28.6698,28.7646,28.6033,28.7551,18000.0
2005-10-21 13:00:00,30.32,30.33,30.23,30.26,15500.0,28.7646,28.7741,28.6792,28.7077,15500.0
2005-10-21 13:30:00,30.27,30.34,30.22,30.23,25200.0,28.7172,28.7836,28.6698,28.6792,25200.0
2005-10-21 14:00:00,30.24,30.26,30.17,30.19,26300.0,28.6887,28.7077,28.6223,28.6413,26300.0
2005-10-21 14:30:00,30.19,30.22,30.17,30.2,39900.0,28.6413,28.6698,28.6223,28.6508,39900.0
2005-10-21 15:00:00,30.2,30.25,30.17,30.21,47500.0,28.6508,28.6982,28.6223,28.6603,47500.0
2005-10-21 15:30:00,30.19,30.22,30.18,30.21,86700.0,28.6413,28.6698,28.6318,28.6603,86700.0
2005-10-24 09:30:00,30.21,30.32,30.21,30.29,70300.0,28.6603,28.7646,28.6603,28.7362,70300.0
2005-10-24 10:00:00,30.33,30.53,30.33,30.5,66100.0,28.7741,28.9639,28.7741,28.9354,66100.0
2005-10-24 10:30:00,30.51,30.57,30.5,30.53,90100.0,28.9449,29.0018,28.9354,28.9639,90100.0
2005-10-24 11:00:00,30.53,30.73,30.52,30.73,72500.0,28.9639,29.1536,28.9544,29.1536,72500.0
2005-10-24 11:30:00,30.72,30.8,30.68,30.71,72700.0,29.1441,29.22,29.1062,29.1346,72700.0
2005-10-24 12:00:00,30.71,30.93,30.7,30.89,59100.0,29.1346,29.3433,29.1251,29.3054,59100.0
2005-10-24 12:30:00,30.89,30.89,30.84,30.84,21900.0,29.3054,29.3054,29.2579,29.2579,21900.0
2005-10-24 13:00:00,30.84,30.84,30.78,30.79,21000.0,29.2579,29.2579,29.201,29.2105,21000.0
2005-10-24 13:30:00,30.79,30.89,30.78,30.86,30700.0,29.2105,29.3054,29.201,29.2769,30700.0
2005-10-24 14:00:00,30.87,30.87,30.85,30.85,49400.0,29.2864,29.2864,29.2674,29.2674,49400.0
2005-10-24 14:30:00,30.85,30.87,30.84,30.84,28800.0,29.2674,29.2864,29.2579,29.2579,28800.0
2005-10-24 15:00:00,30.82,30.85,30.82,30.82,49400.0,29.239,29.2674,29.239,29.239,49400.0
2005-10-24 15:30:00,30.83,31.0,30.82,30.99,113700.0,29.2485,29.4097,29.239,29.4003,113700.0
2005-10-25 09:30:00,30.75,30.89,30.64,30.88,60600.0,29.1726,29.3054,29.0682,29.2959,60600.0
2005-10-25 10:00:00,30.88,30.88,30.66,30.69,84800.0,29.2959,29.2959,29.0872,29.1156,84800.0
2005-10-25 10:30:00,30.7,30.76,30.63,30.7,81000.0,29.1251,29.1821,29.0587,29.1251,81000.0
2005-10-25 11:00:00,30.68,30.74,30.65,30.65,70700.0,29.1062,29.1631,29.0777,29.0777,70700.0
2005-10-25 11:30:00,30.65,30.71,30.51,30.53,50400.0,29.0777,29.1346,28.9449,28.9639,50400.0
2005-10-25 12:00:00,30.53,30.65,30.53,30.58,51800.0,28.9639,29.0777,28.9639,29.0113,51800.0
2005-10-25 12:30:00,30.59,30.64,30.53,30.56,67600.0,29.0208,29.0682,28.9639,28.9923,67600.0
2005-10-25 13:00:00,30.56,30.66,30.54,30.54,52100.0,28.9923,29.0872,28.9733,28.9733,52100.0
2005-10-25 13:30:00,30.54,30.55,30.51,30.54,76600.0,28.9733,28.9828,28.9449,28.9733,76600.0
2005-10-25 14:00:00,30.54,30.55,30.5,30.5,66700.0,28.9733,28.9828,28.9354,28.9354,66700.0
2005-10-25 14:30:00,30.51,30.52,30.35,30.37,98400.0,28.9449,28.9544,28.7931,28.8121,98400.0
2005-10-25 15:00:00,30.39,30.55,30.36,30.5,90900.0,28.831,28.9828,28.8026,28.9354,90900.0
2005-10-25 15:30:00,30.5,30.73,30.5,30.66,189000.0,28.9354,29.1536,28.9354,29.0872,189000.0
2005-10-26 09:30:00,30.6,30.63,29.82,30.1,271000.0,29.0303,29.0587,28.2903,28.5559,271000.0
2005-10-26 10:00:00,30.1,30.19,30.05,30.09,128100.0,28.5559,28.6413,28.5085,28.5464,128100.0
2005-10-26 10:30:00,30.1,30.15,30.0,30.03,105500.0,28.5559,28.6033,28.461,28.4895,105500.0
2005-10-26 11:00:00,30.02,30.19,30.0,30.18,38300.0,28.48,28.6413,28.461,28.6318,38300.0
2005-10-26 11:30:00,30.19,30.19,29.99,30.0,72000.0,28.6413,28.6413,28.4516,28.461,72000.0
2005-10-26 12:00:00,30.01,30.09,30.0,30.07,92800.0,28.4705,28.5464,28.461,28.5274,92800.0
2005-10-26 12:30:00,30.08,30.14,30.07,30.13,26200.0,28.5369,28.5939,28.5274,28.5844,26200.0
2005-10-26 13:00:00,30.13,30.13,30.01,30.03,59100.0,28.5844,28.5844,28.4705,28.4895,59100.0
2005-10-26 13:30:00,30.03,30.08,29.91,30.04,62700.0,28.4895,28.5369,28.3757,28.499,62700.0
2005-10-26 14:00:00,30.04,30.05,29.95,29.97,39100.0,28.499,28.5085,28.4136,28.4326,39100.0
2005-10-26 14:30:00,29.98,30.05,29.97,30.02,78100.0,28.4421,28.5085,28.4326,28.48,78100.0
2005-10-26 15:00:00,30.0,30.14,29.98,29.99,89400.0,28.461,28.5939,28.4421,28.4516,89400.0
2005-10-26 15:30:00,29.99,30.0,29.85,29.93,152500.0,28.4516,28.461,28.3187,28.3946,152500.0
2005-10-27 09:30:00,29.81,29.81,29.58,29.73,75300.0,28.2808,28.2808,28.0626,28.2049,75300.0
2005-10-27 10:00:00,29.74,29.89,29.3,29.45,89500.0,28.2144,28.3567,27.7969,27.9393,89500.0
2005-10-27 10:30:00,29.46,29.47,29.3,29.31,118200.0,27.9487,27.9582,27.7969,27.8064,118200.0
2005-10-27 11:00:00,29.31,29.73,29.3,29.7,63700.0,27.8064,28.2049,27.7969,28.1764,63700.0
2005-10-27 11:30:00,29.69,29.69,29.5,29.5,25800.0,28.1669,28.1669,27.9867,27.9867,25800.0
2005-10-27 12:00:00,29.51,29.6,29.51,29.57,34100.0,27.9962,28.0816,27.9962,28.0531,34100.0
2005-10-27 12:30:00,29.57,29.58,29.56,29.58,30500.0,28.0531,28.0626,28.0436,28.0626,30500.0
2005-10-27 13:00:00,29.59,29.59,29.5,29.51,29600.0,28.0721,28.0721,27.9867,27.9962,29600.0
2005-10-27 13:30:00,29.5,29.7,29.5,29.7,129200.0,27.9867,28.1764,27.9867,28.1764,129200.0
2005-10-27 14:00:00,29.69,29.69,29.55,29.55,22300.0,28.1669,28.1669,28.0341,28.0341,22300.0
2005-10-27 14:30:00,29.54,29.54,29.5,29.5,66500.0,28.0246,28.0246,27.9867,27.9867,66500.0
2005-10-27 15:00:00,29.51,29.56,29.5,29.55,71700.0,27.9962,28.0436,27.9867,28.0341,71700.0
2005-10-27 15:30:00,29.55,29.67,29.55,29.65,126200.0,28.0341,28.148,28.0341,28.129,126200.0
2005-10-28 09:30:00,29.65,29.79,29.62,29.71,78100.0,28.129,28.2618,28.1005,28.1859,78100.0
2005-10-28 10:00:00,29.7,29.79,29.7,29.78,97800.0,28.1764,28.2618,28.1764,28.2523,97800.0
2005-10-28 10:30:00,29.75,29.87,29.73,29.85,107700.0,28.2239,28.3377,28.2049,28.3187,107700.0
2005-10-28 11:00:00,29.83,29.91,29.82,29.87,78500.0,28.2998,28.3757,28.2903,28.3377,78500.0
2005-10-28 11:30:00,29.86,29.91,29.83,29.87,88600.0,28.3282,28.3757,28.2998,28.3377,88600.0
2005-10-28 12:00:00,29.86,29.96,29.83,29.83,52300.0,28.3282,28.4231,28.2998,28.2998,52300.0
2005-10-28 12:30:00,29.83,29.84,29.73,29.73,40300.0,28.2998,28.3092,28.2049,28.2049,40300.0
2005-10-28 13:00:00,29.73,29.75,29.64,29.75,67600.0,28.2049,28.2239,28.1195,28.2239,67600.0
2005-10-28 13:30:00,29.76,29.77,29.68,29.75,61500.0,28.2334,28.2428,28.1575,28.2239,61500.0
2005-10-28 14:00:00,29.74,29.75,29.65,29.72,91000.0,28.2144,28.2239,28.129,28.1954,91000.0
2005-10-28 14:30:00,29.72,29.76,29.69,29.72,79300.0,28.1954,28.2334,28.1669,28.1954,79300.0
2005-10-28 15:00:00,29.72,29.92,29.71,29.88,113900.0,28.1954,28.3851,28.1859,28.3472,113900.0
2005-10-28 15:30:00,29.88,30.02,29.85,30.01,109000.0,28.3472,28.48,28.3187,28.4705,109000.0
2005-10-31 09:30:00,30.07,30.2,30.02,30.16,38500.0,28.5274,28.6508,28.48,28.6128,38500.0
2005-10-31 10:00:00,30.18,30.2,29.96,30.07,68400.0,28.6318,28.6508,28.4231,28.5274,68400.0
2005-10-31 10:30:00,30.09,30.31,29.98,30.31,86000.0,28.5464,28.7551,28.4421,28.7551,86000.0
2005-10-31 11:00:00,30.31,30.31,30.14,30.16,50700.0,28.7551,28.7551,28.5939,28.6128,50700.0
2005-10-31 11:30:00,30.16,30.2,30.13,30.17,24900.0,28.6128,28.6508,28.5844,28.6223,24900.0
2005-10-31 12:00:00,30.17,30.17,30.06,30.06,92500.0,28.6223,28.6223,28.518,28.518,92500.0
2005-10-31 12:30:00,30.07,30.07,30.03,30.06,48500.0,28.5274,28.5274,28.4895,28.518,48500.0
2005-10-31 13:00:00,30.07,30.1,30.05,30.05,31600.0,28.5274,28.5559,28.5085,28.5085,31600.0
2005-10-31 13:30:00,30.04,30.1,30.02,30.1,53600.0,28.499,28.5559,28.48,28.5559,53600.0
2005-10-31 14:00:00,30.1,30.13,30.05,30.09,73800.0,28.5559,28.5844,28.5085,28.5464,73800.0
2005-10-31 14:30:00,30.09,30.1,30.05,30.07,115000.0,28.5464,28.5559,28.5085,28.5274,115000.0
2005-10-31 15:00:00,30.07,30.17,30.06,30.17,101000.0,28.5274,28.6223,28.518,28.6223,101000.0
2005-10-31 15:30:00,30.17,30.24,30.16,30.18,155600.0,28.6223,28.6887,28.6128,28.6318,155600.0
2005-11-01 09:30:00,30.19,30.19,29.78,29.85,94200.0,28.6413,28.6413,28.2523,28.3187,94200.0
2005-11-01 10:00:00,29.85,29.98,29.8,29.92,133600.0,28.3187,28.4421,28.2713,28.3851,133600.0
2005-11-01 10:30:00,29.93,29.93,29.76,29.83,45000.0,28.3946,28.3946,28.2334,28.2998,45000.0
2005-11-01 11:00:00,29.84,29.92,29.82,29.87,47000.0,28.3092,28.3851,28.2903,28.3377,47000.0
2005-11-01 11:30:00,29.85,29.89,29.78,29.84,43300.0,28.3187,28.3567,28.2523,28.3092,43300.0
2005-11-01 12:00:00,29.84,29.89,29.83,29.85,52000.0,28.3092,28.3567,28.2998,28.3187,52000.0
2005-11-01 12:30:00,29.85,29.86,29.83,29.86,40200.0,28.3187,28.3282,28.2998,28.3282,40200.0
2005-11-01 13:00:00,29.86,29.9,29.84,29.88,66700.0,28.3282,28.3662,28.3092,28.3472,66700.0
2005-11-01 13:30:00,29.88,29.89,29.81,29.81,31300.0,28.3472,28.3567,28.2808,28.2808,31300.0
2005-11-01 14:00:00,29.81,29.9,29.74,29.88,53300.0,28.2808,28.3662,28.2144,28.3472,53300.0
2005-11-01 14:30:00,29.88,29.91,29.72,29.8,53400.0,28.3472,28.3757,28.1954,28.2713,53400.0
2005-11-01 15:00:00,29.76,29.82,29.66,29.7,73100.0,28.2334,28.2903,28.1385,28.1764,73100.0
2005-11-01 15:30:00,29.7,29.77,29.7,29.72,89100.0,28.1764,28.2428,28.1764,28.1954,89100.0
2005-11-02 09:30:00,29.53,29.86,29.46,29.78,52800.0,28.0152,28.3282,27.9487,28.2523,52800.0
2005-11-02 10:00:00,29.78,29.84,29.62,29.66,55700.0,28.2523,28.3092,28.1005,28.1385,55700.0
2005-11-02 10:30:00,29.67,29.8,29.67,29.78,81900.0,28.148,28.2713,28.148,28.2523,81900.0
2005-11-02 11:00:00,29.78,29.94,29.75,29.94,109700.0,28.2523,28.4041,28.2239,28.4041,109700.0
2005-11-02 11:30:00,29.93,29.93,29.78,29.78,71400.0,28.3946,28.3946,28.2523,28.2523,71400.0
2005-11-02 12:00:00,29.76,29.8,29.71,29.72,28800.0,28.2334,28.2713,28.1859,28.1954,28800.0
2005-11-02 12:30:00,29.73,29.85,29.71,29.84,41700.0,28.2049,28.3187,28.1859,28.3092,41700.0
2005-11-02 13:00:00,29.84,29.84,29.75,29.75,46900.0,28.3092,28.3092,28.2239,28.2239,46900.0
2005-11-02 13:30:00,29.74,29.9,29.74,29.89,45800.0,28.2144,28.3662,28.2144,28.3567,45800.0
2005-11-02 14:00:00,29.88,29.9,29.85,29.9,48800.0,28.3472,28.3662,28.3187,28.3662,48800.0
2005-11-02 14:30:00,29.9,29.9,29.77,29.81,62100.0,28.3662,28.3662,28.2428,28.2808,62100.0
2005-11-02 15:00:00,29.81,29.93,29.81,29.9,63200.0,28.2808,28.3946,28.2808,28.3662,63200.0
2005-11-02 15:30:00,29.9,29.9,29.79,29.87,144700.0,28.3662,28.3662,28.2618,28.3377,144700.0
2005-11-03 09:30:00,29.82,30.0,29.4,29.85,180700.0,28.2903,28.461,27.8918,28.3187,180700.0
2005-11-03 10:00:00,29.86,29.9,29.67,29.72,38700.0,28.3282,28.3662,28.148,28.1954,38700.0
2005-11-03 10:30:00,29.73,29.93,29.71,29.93,66000.0,28.2049,28.3946,28.1859,28.3946,66000.0
2005-11-03 11:00:00,29.93,30.07,29.87,30.01,67700.0,28.3946,28.5274,28.3377,28.4705,67700.0
2005-11-03 11:30:00,30.03,30.1,29.93,30.06,73800.0,28.4895,28.5559,28.3946,28.518,73800.0
2005-11-03 12:00:00,30.06,30.2,30.05,30.2,37500.0,28.518,28.6508,28.5085,28.6508,37500.0
2005-11-03 12:30:00,30.2,30.32,30.14,30.21,70800.0,28.6508,28.7646,28.5939,28.6603,70800.0
2005-11-03 13:00:00,30.21,30.24,30.16,30.16,42300.0,28.6603,28.6887,28.6128,28.6128,42300.0
2005-11-03 13:30:00,30.16,30.18,30.04,30.07,25400.0,28.6128,28.6318,28.499,28.5274,25400.0
2005-11-03 14:00:00,30.07,30.14,30.06,30.09,23700.0,28.5274,28.5939,28.518,28.5464,23700.0
2005-11-03 14:30:00,30.1,30.13,30.04,30.04,34600.0,28.5559,28.5844,28.499,28.499,34600.0
2005-11-03 15:00:00,30.04,30.12,29.95,30.11,47600.0,28.499,28.5749,28.4136,28.5654,47600.0
2005-11-03 15:30:00,30.12,30.22,30.06,30.17,93200.0,28.5749,28.6698,28.518,28.6223,93200.0
2005-11-04 09:30:00,29.97,30.23,29.9,30.0,55900.0,28.4326,28.6792,28.3662,28.461,55900.0
2005-11-04 10:00:00,30.04,30.26,30.02,30.08,93600.0,28.499,28.7077,28.48,28.5369,93600.0
2005-11-04 10:30:00,30.08,30.14,30.01,30.05,31300.0,28.5369,28.5939,28.4705,28.5085,31300.0
2005-11-04 11:00:00,30.06,30.1,29.99,30.0,23300.0,28.518,28.5559,28.4516,28.461,23300.0
2005-11-04 11:30:00,30.0,30.14,30.0,30.14,23100.0,28.461,28.5939,28.461,28.5939,23100.0
2005-11-04 12:00:00,30.14,30.18,30.08,30.16,19600.0,28.5939,28.6318,28.5369,28.6128,19600.0
2005-11-04 12:30:00,30.16,30.18,30.09,30.16,25000.0,28.6128,28.6318,28.5464,28.6128,25000.0
2005-11-04 13:00:00,30.16,30.17,29.95,30.02,15600.0,28.6128,28.6223,28.4136,28.48,15600.0
2005-11-04 13:30:00,30.02,30.02,29.89,29.89,23800.0,28.48,28.48,28.3567,28.3567,23800.0
2005-11-04 14:00:00,29.89,30.03,29.88,29.96,29300.0,28.3567,28.4895,28.3472,28.4231,29300.0
2005-11-04 14:30:00,29.96,30.03,29.88,30.01,47900.0,28.4231,28.4895,28.3472,28.4705,47900.0
2005-11-04 15:00:00,30.02,30.04,29.98,30.01,56100.0,28.48,28.499,28.4421,28.4705,56100.0
2005-11-04 15:30:00,30.02,30.15,29.9,30.12,68900.0,28.48,28.6033,28.3662,28.5749,68900.0
2005-11-07 09:30:00,30.14,30.2,29.9,29.92,68600.0,28.5939,28.6508,28.3662,28.3851,68600.0
2005-11-07 10:00:00,29.92,30.01,29.78,29.84,86500.0,28.3851,28.4705,28.2523,28.3092,86500.0
2005-11-07 10:30:00,29.85,29.92,29.84,29.87,83700.0,28.3187,28.3851,28.3092,28.3377,83700.0
2005-11-07 11:00:00,29.87,29.88,29.71,29.8,90700.0,28.3377,28.3472,28.1859,28.2713,90700.0
2005-11-07 11:30:00,29.81,29.83,29.78,29.81,67700.0,28.2808,28.2998,28.2523,28.2808,67700.0
2005-11-07 12:00:00,29.81,29.82,29.75,29.75,56600.0,28.2808,28.2903,28.2239,28.2239,56600.0
2005-11-07 12:30:00,29.76,29.76,29.65,29.67,67900.0,28.2334,28.2334,28.129,28.148,67900.0
2005-11-07 13:00:00,29.68,29.68,29.57,29.57,78900.0,28.1575,28.1575,28.0531,28.0531,78900.0
2005-11-07 13:30:00,29.57,29.59,29.47,29.48,77000.0,28.0531,28.0721,27.9582,27.9677,77000.0
2005-11-07 14:00:00,29.46,29.62,29.41,29.56,77700.0,27.9487,28.1005,27.9013,28.0436,77700.0
2005-11-07 14:30:00,29.56,29.68,29.51,29.67,90800.0,28.0436,28.1575,27.9962,28.148,90800.0
2005-11-07 15:00:00,29.67,29.67,29.47,29.47,95500.0,28.148,28.148,27.9582,27.9582,95500.0
2005-11-07 15:30:00,29.46,29.55,29.46,29.54,258900.0,27.9487,28.0341,27.9487,28.0246,258900.0
2005-11-08 09:30:00,29.59,29.7,29.45,29.58,47700.0,28.0721,28.1764,27.9393,28.0626,47700.0
2005-11-08 10:00:00,29.57,29.58,29.48,29.56,36600.0,28.0531,28.0626,27.9677,28.0436,36600.0
2005-11-08 10:30:00,29.55,29.75,29.52,29.54,44400.0,28.0341,28.2239,28.0057,28.0246,44400.0
2005-11-08 11:00:00,29.56,29.6,29.5,29.57,30800.0,28.0436,28.0816,27.9867,28.0531,30800.0
2005-11-08 11:30:00,29.58,29.67,29.57,29.64,35400.0,28.0626,28.148,28.0531,28.1195,35400.0
2005-11-08 12:00:00,29.64,29.65,29.6,29.64,23500.0,28.1195,28.129,28.0816,28.1195,23500.0
2005-11-08 12:30:00,29.64,29.65,29.59,29.6,15300.0,28.1195,28.129,28.0721,28.0816,15300.0
2005-11-08 13:00:00,29.59,29.6,29.45,29.5,48700.0,28.0721,28.0816,27.9393,27.9867,48700.0
2005-11-08 13:30:00,29.52,29.62,29.52,29.61,29000.0,28.0057,28.1005,28.0057,28.091,29000.0
2005-11-08 14:00:00,29.62,29.7,29.62,29.66,14400.0,28.1005,28.1764,28.1005,28.1385,14400.0
2005-11-08 14:30:00,29.67,29.68,29.63,29.65,18600.0,28.148,28.1575,28.11,28.129,18600.0
2005-11-08 15:00:00,29.65,29.73,29.63,29.73,29700.0,28.129,28.2049,28.11,28.2049,29700.0
2005-11-08 15:30:00,29.74,29.74,29.57,29.64,58200.0,28.2144,28.2144,28.0531,28.1195,58200.0
2005-11-09 09:30:00,29.64,29.64,29.41,29.55,55800.0,28.1195,28.1195,27.9013,28.0341,55800.0
2005-11-09 10:00:00,29.55,29.62,29.51,29.58,29100.0,28.0341,28.1005,27.9962,28.0626,29100.0
2005-11-09 10:30:00,29.58,29.64,29.56,29.58,50100.0,28.0626,28.1195,28.0436,28.0626,50100.0
2005-11-09 11:00:00,29.58,29.59,29.46,29.46,33100.0,28.0626,28.0721,27.9487,27.9487,33100.0
2005-11-09 11:30:00,29.48,29.53,29.47,29.48,48700.0,27.9677,28.0152,27.9582,27.9677,48700.0
2005-11-09 12:00:00,29.49,29.61,29.46,29.6,95400.0,27.9772,28.091,27.9487,28.0816,95400.0
2005-11-09 12:30:00,29.59,29.64,29.56,29.63,64600.0,28.0721,28.1195,28.0436,28.11,64600.0
2005-11-09 13:00:00,29.62,29.63,29.56,29.59,33800.0,28.1005,28.11,28.0436,28.0721,33800.0
2005-11-09 13:30:00,29.59,29.68,29.57,29.66,67500.0,28.0721,28.1575,28.0531,28.1385,67500.0
2005-11-09 14:00:00,29.65,29.67,29.63,29.64,59800.0,28.129,28.148,28.11,28.1195,59800.0
2005-11-09 14:30:00,29.64,29.64,29.59,29.59,31300.0,28.1195,28.1195,28.0721,28.0721,31300.0
2005-11-09 15:00:00,29.6,29.72,29.59,29.67,25400.0,28.0816,28.1954,28.0721,28.148,25400.0
2005-11-09 15:30:00,29.67,29.72,29.63,29.65,67800.0,28.148,28.1954,28.11,28.129,67800.0
2005-11-10 09:30:00,29.64,30.0,29.64,29.84,113500.0,28.1195,28.461,28.1195,28.3092,113500.0
2005-11-10 10:00:00,29.84,29.9,29.47,29.53,147100.0,28.3092,28.3662,27.9582,28.0152,147100.0
2005-11-10 10:30:00,29.55,29.66,29.55,29.64,38500.0,28.0341,28.1385,28.0341,28.1195,38500.0
2005-11-10 11:00:00,29.64,29.67,29.55,29.59,24100.0,28.1195,28.148,28.0341,28.0721,24100.0
2005-11-10 11:30:00,29.58,29.59,29.56,29.59,52400.0,28.0626,28.0721,28.0436,28.0721,52400.0
2005-11-10 12:00:00,29.59,29.71,29.58,29.71,47800.0,28.0721,28.1859,28.0626,28.1859,47800.0
2005-11-10 12:30:00,29.71,29.72,29.6,29.61,34400.0,28.1859,28.1954,28.0816,28.091,34400.0
2005-11-10 13:00:00,29.61,29.64,29.6,29.64,68600.0,28.091,28.1195,28.0816,28.1195,68600.0
2005-11-10 13:30:00,29.64,29.9,29.6,29.9,146400.0,28.1195,28.3662,28.0816,28.3662,146400.0
2005-11-10 14:00:00,29.9,29.98,29.69,29.69,119000.0,28.3662,28.4421,28.1669,28.1669,119000.0
2005-11-10 14:30:00,29.69,29.7,29.62,29.7,78700.0,28.1669,28.1764,28.1005,28.1764,78700.0
2005-11-10 15:00:00,29.7,29.79,29.69,29.77,127600.0,28.1764,28.2618,28.1669,28.2428,127600.0
2005-11-10 15:30:00,29.77,29.77,29.67,29.68,118700.0,28.2428,28.2428,28.148,28.1575,118700.0
2005-11-11 09:30:00,29.78,29.89,29.6,29.68,63400.0,28.2523,28.3567,28.0816,28.1575,63400.0
2005-11-11 10:00:00,29.65,29.78,29.61,29.78,46800.0,28.129,28.2523,28.091,28.2523,46800.0
2005-11-11 10:30:00,29.77,30.07,29.77,30.02,88700.0,28.2428,28.5274,28.2428,28.48,88700.0
2005-11-11 11:00:00,30.03,30.1,30.01,30.01,60800.0,28.4895,28.5559,28.4705,28.4705,60800.0
2005-11-11 11:30:00,30.01,30.04,29.98,30.01,42000.0,28.4705,28.499,28.4421,28.4705,42000.0
2005-11-11 12:00:00,30.02,30.06,30.0,30.04,21100.0,28.48,28.518,28.461,28.499,21100.0
2005-11-11 12:30:00,30.04,30.13,30.0,30.05,46900.0,28.499,28.5844,28.461,28.5085,46900.0
2005-11-11 13:00:00,30.04,30.05,29.99,30.0,18800.0,28.499,28.5085,28.4516,28.461,18800.0
2005-11-11 13:30:00,30.0,30.02,29.96,29.97,21100.0,28.461,28.48,28.4231,28.4326,21100.0
2005-11-11 14:00:00,29.96,29.96,29.9,29.93,28100.0,28.4231,28.4231,28.3662,28.3946,28100.0
2005-11-11 14:30:00,29.94,29.96,29.9,29.93,13900.0,28.4041,28.4231,28.3662,28.3946,13900.0
2005-11-11 15:00:00,29.93,29.95,29.92,29.92,32400.0,28.3946,28.4136,28.3851,28.3851,32400.0
2005-11-11 15:30:00,29.93,29.96,29.91,29.92,40000.0,28.3946,28.4231,28.3757,28.3851,40000.0
2005-11-14 09:30:00,29.92,29.98,29.33,29.76,107500.0,28.3851,28.4421,27.8254,28.2334,107500.0
2005-11-14 10:00:00,29.75,29.85,29.74,29.74,89500.0,28.2239,28.3187,28.2144,28.2144,89500.0
2005-11-14 10:30:00,29.75,29.79,29.65,29.67,34800.0,28.2239,28.2618,28.129,28.148,34800.0
2005-11-14 11:00:00,29.69,29.78,29.64,29.71,62900.0,28.1669,28.2523,28.1195,28.1859,62900.0
2005-11-14 11:30:00,29.71,29.72,29.69,29.69,18900.0,28.1859,28.1954,28.1669,28.1669,18900.0
2005-11-14 12:00:00,29.68,29.69,29.64,29.69,95500.0,28.1575,28.1669,28.1195,28.1669,95500.0
2005-11-14 12:30:00,29.65,29.7,29.6,29.63,46400.0,28.129,28.1764,28.0816,28.11,46400.0
2005-11-14 13:00:00,29.63,29.65,29.52,29.53,30700.0,28.11,28.129,28.0057,28.0152,30700.0
2005-11-14 13:30:00,29.55,29.75,29.55,29.7,47500.0,28.0341,28.2239,28.0341,28.1764,47500.0
2005-11-14 14:00:00,29.7,29.71,29.66,29.69,17500.0,28.1764,28.1859,28.1385,28.1669,17500.0
2005-11-14 14:30:00,29.7,29.7,29.61,29.69,49400.0,28.1764,28.1764,28.091,28.1669,49400.0
2005-11-14 15:00:00,29.69,29.7,29.65,29.69,29600.0,28.1669,28.1764,28.129,28.1669,29600.0
2005-11-14 15:30:00,29.69,29.74,29.66,29.7,153100.0,28.1669,28.2144,28.1385,28.1764,153100.0
2005-11-15 09:30:00,29.71,29.94,29.71,29.77,94300.0,28.1859,28.4041,28.1859,28.2428,94300.0
2005-11-15 10:00:00,29.77,30.18,29.77,30.13,70400.0,28.2428,28.6318,28.2428,28.5844,70400.0
2005-11-15 10:30:00,30.12,30.2,30.08,30.12,130400.0,28.5749,28.6508,28.5369,28.5749,130400.0
2005-11-15 11:00:00,30.13,30.17,30.12,30.13,36600.0,28.5844,28.6223,28.5749,28.5844,36600.0
2005-11-15 11:30:00,30.12,30.12,30.07,30.09,40000.0,28.5749,28.5749,28.5274,28.5464,40000.0
2005-11-15 12:00:00,30.1,30.16,30.06,30.15,33700.0,28.5559,28.6128,28.518,28.6033,33700.0
2005-11-15 12:30:00,30.15,30.16,30.08,30.16,16200.0,28.6033,28.6128,28.5369,28.6128,16200.0
2005-11-15 13:00:00,30.15,30.17,30.02,30.02,32100.0,28.6033,28.6223,28.48,28.48,32100.0
2005-11-15 13:30:00,30.02,30.03,29.93,29.97,91800.0,28.48,28.4895,28.3946,28.4326,91800.0
2005-11-15 14:00:00,29.97,29.99,29.86,29.9,45000.0,28.4326,28.4516,28.3282,28.3662,45000.0
2005-11-15 14:30:00,29.9,29.92,29.82,29.87,37600.0,28.3662,28.3851,28.2903,28.3377,37600.0
2005-11-15 15:00:00,29.84,29.9,29.75,29.9,57200.0,28.3092,28.3662,28.2239,28.3662,57200.0
2005-11-15 15:30:00,29.89,29.91,29.79,29.9,134900.0,28.3567,28.3757,28.2618,28.3662,134900.0
2005-11-16 09:30:00,29.98,29.98,29.7,29.87,49800.0,28.4421,28.4421,28.1764,28.3377,49800.0
2005-11-16 10:00:00,29.85,29.89,29.8,29.81,47800.0,28.3187,28.3567,28.2713,28.2808,47800.0
2005-11-16 10:30:00,29.8,29.91,29.75,29.9,62500.0,28.2713,28.3757,28.2239,28.3662,62500.0
2005-11-16 11:00:00,29.87,29.95,29.86,29.95,21200.0,28.3377,28.4136,28.3282,28.4136,21200.0
2005-11-16 11:30:00,29.96,30.02,29.94,30.0,66700.0,28.4231,28.48,28.4041,28.461,66700.0
2005-11-16 12:00:00,30.0,30.04,30.0,30.03,27100.0,28.461,28.499,28.461,28.4895,27100.0
2005-11-16 12:30:00,30.03,30.03,29.95,29.96,91900.0,28.4895,28.4895,28.4136,28.4231,91900.0
2005-11-16 13:00:00,29.96,29.97,29.86,29.91,28000.0,28.4231,28.4326,28.3282,28.3757,28000.0
2005-11-16 13:30:00,29.91,29.94,29.87,29.9,42900.0,28.3757,28.4041,28.3377,28.3662,42900.0
2005-11-16 14:00:00,29.9,29.9,29.85,29.86,24800.0,28.3662,28.3662,28.3187,28.3282,24800.0
2005-11-16 14:30:00,29.85,29.86,29.84,29.86,33300.0,28.3187,28.3282,28.3092,28.3282,33300.0
2005-11-16 15:00:00,29.85,29.93,29.85,29.85,61300.0,28.3187,28.3946,28.3187,28.3187,61300.0
2005-11-16 15:30:00,29.86,29.87,29.85,29.87,59200.0,28.3282,28.3377,28.3187,28.3377,59200.0
2005-11-17 09:30:00,29.92,30.23,29.87,30.1,114800.0,28.3851,28.6792,28.3377,28.5559,114800.0
2005-11-17 10:00:00,30.1,30.12,30.06,30.1,57200.0,28.5559,28.5749,28.518,28.5559,57200.0
2005-11-17 10:30:00,30.1,30.11,30.05,30.08,25700.0,28.5559,28.5654,28.5085,28.5369,25700.0
2005-11-17 11:00:00,30.08,30.1,30.05,30.09,41900.0,28.5369,28.5559,28.5085,28.5464,41900.0
2005-11-17 11:30:00,30.07,30.09,30.05,30.08,22900.0,28.5274,28.5464,28.5085,28.5369,22900.0
2005-11-17 12:00:00,30.08,30.1,30.05,30.07,8700.0,28.5369,28.5559,28.5085,28.5274,8700.0
2005-11-17 12:30:00,30.07,30.1,30.05,30.07,8000.0,28.5274,28.5559,28.5085,28.5274,8000.0
2005-11-17 13:00:00,30.08,30.1,30.06,30.07,11400.0,28.5369,28.5559,28.518,28.5274,11400.0
2005-11-17 13:30:00,30.06,30.1,30.06,30.09,31400.0,28.518,28.5559,28.518,28.5464,31400.0
2005-11-17 14:00:00,30.08,30.12,30.07,30.12,38000.0,28.5369,28.5749,28.5274,28.5749,38000.0
2005-11-17 14:30:00,30.12,30.17,30.1,30.17,22000.0,28.5749,28.6223,28.5559,28.6223,22000.0
2005-11-17 15:00:00,30.15,30.25,30.1,30.25,52900.0,28.6033,28.6982,28.5559,28.6982,52900.0
2005-11-17 15:30:00,30.25,30.33,30.25,30.33,76400.0,28.6982,28.7741,28.6982,28.7741,76400.0
2005-11-18 09:30:00,30.33,30.6,30.33,30.47,154600.0,28.7741,29.0303,28.7741,28.9069,154600.0
2005-11-18 10:00:00,30.47,30.52,30.38,30.41,42200.0,28.9069,28.9544,28.8215,28.85,42200.0
2005-11-18 10:30:00,30.42,30.42,30.35,30.38,27900.0,28.8595,28.8595,28.7931,28.8215,27900.0
2005-11-18 11:00:00,30.37,30.41,30.36,30.38,41000.0,28.8121,28.85,28.8026,28.8215,41000.0
2005-11-18 11:30:00,30.38,30.38,30.23,30.33,70900.0,28.8215,28.8215,28.6792,28.7741,70900.0
2005-11-18 12:00:00,30.34,30.44,30.32,30.37,32900.0,28.7836,28.8785,28.7646,28.8121,32900.0
2005-11-18 12:30:00,30.35,30.37,30.34,30.37,30000.0,28.7931,28.8121,28.7836,28.8121,30000.0
2005-11-18 13:00:00,30.37,30.4,30.36,30.37,89800.0,28.8121,28.8405,28.8026,28.8121,89800.0
2005-11-18 13:30:00,30.38,30.46,30.37,30.41,69700.0,28.8215,28.8974,28.8121,28.85,69700.0
2005-11-18 14:00:00,30.41,30.43,30.37,30.39,104100.0,28.85,28.869,28.8121,28.831,104100.0
2005-11-18 14:30:00,30.41,30.5,30.4,30.5,73400.0,28.85,28.9354,28.8405,28.9354,73400.0
2005-11-18 15:00:00,30.5,30.57,30.47,30.5,118500.0,28.9354,29.0018,28.9069,28.9354,118500.0
2005-11-18 15:30:00,30.5,30.69,30.5,30.67,145400.0,28.9354,29.1156,28.9354,29.0967,145400.0
2005-11-21 09:30:00,30.66,30.66,30.46,30.58,65900.0,29.0872,29.0872,28.8974,29.0113,65900.0
2005-11-21 10:00:00,30.58,30.62,30.5,30.55,31400.0,29.0113,29.0492,28.9354,28.9828,31400.0
2005-11-21 10:30:00,30.55,30.58,30.45,30.49,21400.0,28.9828,29.0113,28.888,28.9259,21400.0
2005-11-21 11:00:00,30.5,30.54,30.5,30.52,12800.0,28.9354,28.9733,28.9354,28.9544,12800.0
2005-11-21 11:30:00,30.52,30.55,30.4,30.4,42900.0,28.9544,28.9828,28.8405,28.8405,42900.0
2005-11-21 12:00:00,30.4,30.42,30.33,30.42,19000.0,28.8405,28.8595,28.7741,28.8595,19000.0
2005-11-21 12:30:00,30.42,30.54,30.42,30.5,19900.0,28.8595,28.9733,28.8595,28.9354,19900.0
2005-11-21 13:00:00,30.5,30.54,30.49,30.54,13900.0,28.9354,28.9733,28.9259,28.9733,13900.0
2005-11-21 13:30:00,30.54,30.57,30.51,30.52,50500.0,28.9733,29.0018,28.9449,28.9544,50500.0
2005-11-21 14:00:00,30.52,30.53,30.48,30.52,14300.0,28.9544,28.9639,28.9164,28.9544,14300.0
2005-11-21 14:30:00,30.52,30.52,30.45,30.5,50700.0,28.9544,28.9544,28.888,28.9354,50700.0
2005-11-21 15:00:00,30.5,30.54,30.48,30.51,45500.0,28.9354,28.9733,28.9164,28.9449,45500.0
2005-11-21 15:30:00,30.51,30.6,30.5,30.6,86500.0,28.9449,29.0303,28.9354,29.0303,86500.0
2005-11-22 09:30:00,30.4,30.44,30.2,30.39,102800.0,28.8405,28.8785,28.6508,28.831,102800.0
2005-11-22 10:00:00,30.35,30.43,30.29,30.38,35500.0,28.7931,28.869,28.7362,28.8215,35500.0
2005-11-22 10:30:00,30.38,30.4,30.22,30.22,24200.0,28.8215,28.8405,28.6698,28.6698,24200.0
2005-11-22 11:00:00,30.26,30.26,30.0,30.11,76400.0,28.7077,28.7077,28.461,28.5654,76400.0
2005-11-22 11:30:00,30.08,30.08,29.9,29.97,61600.0,28.5369,28.5369,28.3662,28.4326,61600.0
2005-11-22 12:00:00,29.97,30.08,29.96,30.05,36900.0,28.4326,28.5369,28.4231,28.5085,36900.0
2005-11-22 12:30:00,30.05,30.21,30.03,30.2,74300.0,28.5085,28.6603,28.4895,28.6508,74300.0
2005-11-22 13:00:00,30.21,30.35,30.21,30.31,27800.0,28.6603,28.7931,28.6603,28.7551,27800.0
2005-11-22 13:30:00,30.31,30.31,30.21,30.23,18500.0,28.7551,28.7551,28.6603,28.6792,18500.0
2005-11-22 14:00:00,30.21,30.29,30.21,30.25,35100.0,28.6603,28.7362,28.6603,28.6982,35100.0
2005-11-22 14:30:00,30.25,30.32,30.23,30.25,44700.0,28.6982,28.7646,28.6792,28.6982,44700.0
2005-11-22 15:00:00,30.25,30.25,30.1,30.1,102900.0,28.6982,28.6982,28.5559,28.5559,102900.0
2005-11-22 15:30:00,30.1,30.32,30.08,30.28,178600.0,28.5559,28.7646,28.5369,28.7267,178600.0
2005-11-23 09:30:00,30.32,30.35,30.22,30.26,101600.0,28.7646,28.7931,28.6698,28.7077,101600.0
2005-11-23 10:00:00,30.26,30.41,30.23,30.38,31200.0,28.7077,28.85,28.6792,28.8215,31200.0
2005-11-23 10:30:00,30.38,30.45,30.35,30.38,29700.0,28.8215,28.888,28.7931,28.8215,29700.0
2005-11-23 11:00:00,30.37,30.52,30.31,30.49,102600.0,28.8121,28.9544,28.7551,28.9259,102600.0
2005-11-23 11:30:00,30.47,30.62,30.4,30.62,89100.0,28.9069,29.0492,28.8405,29.0492,89100.0
2005-11-23 12:00:00,30.64,30.71,30.61,30.61,51100.0,29.0682,29.1346,29.0397,29.0397,51100.0
2005-11-23 12:30:00,30.62,30.66,30.5,30.51,30400.0,29.0492,29.0872,28.9354,28.9449,30400.0
2005-11-23 13:00:00,30.52,30.58,30.48,30.49,29600.0,28.9544,29.0113,28.9164,28.9259,29600.0
2005-11-23 13:30:00,30.49,30.6,30.49,30.59,13500.0,28.9259,29.0303,28.9259,29.0208,13500.0
2005-11-23 14:00:00,30.59,30.74,30.59,30.73,15600.0,29.0208,29.1631,29.0208,29.1536,15600.0
2005-11-23 14:30:00,30.75,30.75,30.65,30.66,27600.0,29.1726,29.1726,29.0777,29.0872,27600.0
2005-11-23 15:00:00,30.66,30.67,30.55,30.57,52700.0,29.0872,29.0967,28.9828,29.0018,52700.0
2005-11-23 15:30:00,30.57,30.58,30.45,30.48,74100.0,29.0018,29.0113,28.888,28.9164,74100.0
2005-11-25 09:30:00,30.6,30.78,30.5,30.76,50500.0,29.0303,29.201,28.9354,29.1821,50500.0
2005-11-25 10:00:00,30.77,30.78,30.62,30.69,46400.0,29.1915,29.201,29.0492,29.1156,46400.0
2005-11-25 10:30:00,30.69,30.75,30.63,30.67,47900.0,29.1156,29.1726,29.0587,29.0967,47900.0
2005-11-25 11:00:00,30.66,30.72,30.64,30.72,42500.0,29.0872,29.1441,29.0682,29.1441,42500.0
2005-11-25 11:30:00,30.72,30.72,30.65,30.65,26000.0,29.1441,29.1441,29.0777,29.0777,26000.0
2005-11-25 12:00:00,30.65,30.68,30.63,30.63,31400.0,29.0777,29.1062,29.0587,29.0587,31400.0
2005-11-25 12:30:00,30.63,30.74,30.62,30.74,33300.0,29.0587,29.1631,29.0492,29.1631,33300.0
2005-11-25 13:00:00,30.75,30.75,30.75,30.75,12400.0,29.1726,29.1726,29.1726,29.1726,12400.0
2005-11-25 13:30:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:00:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 14:30:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:00:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-25 15:30:00,30.75,30.75,30.75,30.75,0.0,29.1726,29.1726,29.1726,29.1726,0.0
2005-11-28 09:30:00,30.98,31.0,30.75,30.84,133100.0,29.3908,29.4097,29.1726,29.2579,133100.0
2005-11-28 10:00:00,30.87,30.88,30.76,30.8,72800.0,29.2864,29.2959,29.1821,29.22,72800.0
2005-11-28 10:30:00,30.79,30.79,30.65,30.67,64000.0,29.2105,29.2105,29.0777,29.0967,64000.0
2005-11-28 11:00:00,30.67,30.73,30.63,30.66,49200.0,29.0967,29.1536,29.0587,29.0872,49200.0
2005-11-28 11:30:00,30.66,30.67,30.63,30.63,39900.0,29.0872,29.0967,29.0587,29.0587,39900.0
2005-11-28 12:00:00,30.64,30.64,30.57,30.57,29600.0,29.0682,29.0682,29.0018,29.0018,29600.0
2005-11-28 12:30:00,30.56,30.72,30.56,30.7,39300.0,28.9923,29.1441,28.9923,29.1251,39300.0
2005-11-28 13:00:00,30.69,30.72,30.68,30.7,35700.0,29.1156,29.1441,29.1062,29.1251,35700.0
2005-11-28 13:30:00,30.69,30.75,30.68,30.72,48700.0,29.1156,29.1726,29.1062,29.1441,48700.0
2005-11-28 14:00:00,30.7,30.71,30.64,30.71,39600.0,29.1251,29.1346,29.0682,29.1346,39600.0
2005-11-28 14:30:00,30.71,30.75,30.69,30.72,35800.0,29.1346,29.1726,29.1156,29.1441,35800.0
2005-11-28 15:00:00,30.72,30.72,30.63,30.68,67300.0,29.1441,29.1441,29.0587,29.1062,67300.0
2005-11-28 15:30:00,30.67,30.71,30.62,30.66,128000.0,29.0967,29.1346,29.0492,29.0872,128000.0
2005-11-29 09:30:00,30.84,30.9,30.79,30.86,57300.0,29.2579,29.3149,29.2105,29.2769,57300.0
2005-11-29 10:00:00,30.87,30.88,30.78,30.81,36700.0,29.2864,29.2959,29.201,29.2295,36700.0
2005-11-29 10:30:00,30.82,30.87,30.76,30.83,30400.0,29.239,29.2864,29.1821,29.2485,30400.0
2005-11-29 11:00:00,30.83,30.89,30.8,30.83,86300.0,29.2485,29.3054,29.22,29.2485,86300.0
2005-11-29 11:30:00,30.84,30.86,30.83,30.84,20900.0,29.2579,29.2769,29.2485,29.2579,20900.0
2005-11-29 12:00:00,30.83,30.86,30.81,30.84,33400.0,29.2485,29.2769,29.2295,29.2579,33400.0
2005-11-29 12:30:00,30.84,30.85,30.8,30.83,32700.0,29.2579,29.2674,29.22,29.2485,32700.0
2005-11-29 13:00:00,30.82,30.84,30.78,30.78,21000.0,29.239,29.2579,29.201,29.201,21000.0
2005-11-29 13:30:00,30.79,30.79,30.73,30.77,35600.0,29.2105,29.2105,29.1536,29.1915,35600.0
2005-11-29 14:00:00,30.77,30.81,30.75,30.75,31200.0,29.1915,29.2295,29.1726,29.1726,31200.0
2005-11-29 14:30:00,30.75,30.84,30.75,30.84,86500.0,29.1726,29.2579,29.1726,29.2579,86500.0
2005-11-29 15:00:00,30.83,30.83,30.71,30.73,43000.0,29.2485,29.2485,29.1346,29.1536,43000.0
2005-11-29 15:30:00,30.74,30.76,30.7,30.74,79600.0,29.1631,29.1821,29.1251,29.1631,79600.0
2005-11-30 09:30:00,30.88,31.0,30.88,30.93,92400.0,29.2959,29.4097,29.2959,29.3433,92400.0
2005-11-30 10:00:00,30.93,31.0,30.87,30.98,52100.0,29.3433,29.4097,29.2864,29.3908,52100.0
2005-11-30 10:30:00,30.98,31.05,30.88,31.03,61700.0,29.3908,29.4572,29.2959,29.4382,61700.0
2005-11-30 11:00:00,31.03,31.06,30.97,31.03,56400.0,29.4382,29.4667,29.3813,29.4382,56400.0
2005-11-30 11:30:00,31.03,31.07,30.9,30.9,19200.0,29.4382,29.4762,29.3149,29.3149,19200.0
2005-11-30 12:00:00,30.9,30.93,30.88,30.92,22600.0,29.3149,29.3433,29.2959,29.3338,22600.0
2005-11-30 12:30:00,30.92,30.92,30.82,30.9,33200.0,29.3338,29.3338,29.239,29.3149,33200.0
2005-11-30 13:00:00,30.9,30.93,30.88,30.9,28400.0,29.3149,29.3433,29.2959,29.3149,28400.0
2005-11-30 13:30:00,30.9,30.91,30.79,30.84,46000.0,29.3149,29.3244,29.2105,29.2579,46000.0
2005-11-30 14:00:00,30.83,30.91,30.82,30.84,51700.0,29.2485,29.3244,29.239,29.2579,51700.0
2005-11-30 14:30:00,30.83,30.87,30.76,30.82,65500.0,29.2485,29.2864,29.1821,29.239,65500.0
2005-11-30 15:00:00,30.85,30.93,30.84,30.9,121200.0,29.2674,29.3433,29.2579,29.3149,121200.0
2005-11-30 15:30:00,30.91,30.93,30.81,30.86,94200.0,29.3244,29.3433,29.2295,29.2769,94200.0
2005-12-01 09:30:00,31.05,31.36,30.97,31.19,73900.0,29.4572,29.7513,29.3813,29.59,73900.0
2005-12-01 10:00:00,31.2,31.25,31.15,31.15,39600.0,29.5995,29.6469,29.552,29.552,39600.0
2005-12-01 10:30:00,31.15,31.24,31.14,31.23,38500.0,29.552,29.6374,29.5426,29.6279,38500.0
2005-12-01 11:00:00,31.23,31.24,31.18,31.19,25500.0,29.6279,29.6374,29.5805,29.59,25500.0
2005-12-01 11:30:00,31.19,31.25,31.18,31.23,53100.0,29.59,29.6469,29.5805,29.6279,53100.0
2005-12-01 12:00:00,31.21,31.25,31.2,31.23,11100.0,29.609,29.6469,29.5995,29.6279,11100.0
2005-12-01 12:30:00,31.22,31.25,31.2,31.25,8500.0,29.6185,29.6469,29.5995,29.6469,8500.0
2005-12-01 13:00:00,31.25,31.25,31.22,31.25,37300.0,29.6469,29.6469,29.6185,29.6469,37300.0
2005-12-01 13:30:00,31.25,31.29,31.25,31.26,22000.0,29.6469,29.6849,29.6469,29.6564,22000.0
2005-12-01 14:00:00,31.26,31.43,31.25,31.43,47100.0,29.6564,29.8177,29.6469,29.8177,47100.0
2005-12-01 14:30:00,31.43,31.44,31.38,31.38,38900.0,29.8177,29.8272,29.7702,29.7702,38900.0
2005-12-01 15:00:00,31.38,31.53,31.38,31.44,101200.0,29.7702,29.9126,29.7702,29.8272,101200.0
2005-12-01 15:30:00,31.43,31.44,31.38,31.42,86100.0,29.8177,29.8272,29.7702,29.8082,86100.0
2005-12-02 09:30:00,31.39,31.4,31.1,31.21,39000.0,29.7797,29.7892,29.5046,29.609,39000.0
2005-12-02 10:00:00,31.21,31.21,31.11,31.2,39800.0,29.609,29.609,29.5141,29.5995,39800.0
2005-12-02 10:30:00,31.2,31.23,31.1,31.13,44900.0,29.5995,29.6279,29.5046,29.5331,44900.0
2005-12-02 11:00:00,31.13,31.15,31.08,31.14,66400.0,29.5331,29.552,29.4856,29.5426,66400.0
2005-12-02 11:30:00,31.14,31.14,31.04,31.05,92400.0,29.5426,29.5426,29.4477,29.4572,92400.0
2005-12-02 12:00:00,31.05,31.06,31.01,31.06,20100.0,29.4572,29.4667,29.4192,29.4667,20100.0
2005-12-02 12:30:00,31.05,31.08,31.04,31.05,32000.0,29.4572,29.4856,29.4477,29.4572,32000.0
2005-12-02 13:00:00,31.05,31.08,31.04,31.08,43800.0,29.4572,29.4856,29.4477,29.4856,43800.0
2005-12-02 13:30:00,31.07,31.14,31.06,31.13,23400.0,29.4762,29.5426,29.4667,29.5331,23400.0
2005-12-02 14:00:00,31.13,31.19,31.02,31.06,32000.0,29.5331,29.59,29.4287,29.4667,32000.0
2005-12-02 14:30:00,31.08,31.12,31.04,31.12,28000.0,29.4856,29.5236,29.4477,29.5236,28000.0
2005-12-02 15:00:00,31.12,31.14,31.1,31.12,20600.0,29.5236,29.5426,29.5046,29.5236,20600.0
2005-12-02 15:30:00,31.12,31.16,31.1,31.11,23600.0,29.5236,29.5615,29.5046,29.5141,23600.0
2005-12-05 09:30:00,31.1,31.27,31.09,31.2,125500.0,29.5046,29.6659,29.4951,29.5995,125500.0
2005-12-05 10:00:00,31.2,31.2,30.93,30.99,101800.0,29.5995,29.5995,29.3433,29.4003,101800.0
2005-12-05 10:30:00,30.95,31.0,30.95,30.97,25400.0,29.3623,29.4097,29.3623,29.3813,25400.0
2005-12-05 11:00:00,30.96,30.98,30.92,30.94,70400.0,29.3718,29.3908,29.3338,29.3528,70400.0
2005-12-05 11:30:00,30.92,30.97,30.89,30.92,183000.0,29.3338,29.3813,29.3054,29.3338,183000.0
2005-12-05 12:00:00,30.93,30.96,30.92,30.95,43100.0,29.3433,29.3718,29.3338,29.3623,43100.0
2005-12-05 12:30:00,30.94,30.96,30.94,30.96,27100.0,29.3528,29.3718,29.3528,29.3718,27100.0
2005-12-05 13:00:00,30.95,30.96,30.94,30.95,22700.0,29.3623,29.3718,29.3528,29.3623,22700.0
2005-12-05 13:30:00,30.96,30.96,30.9,30.96,62400.0,29.3718,29.3718,29.3149,29.3718,62400.0
2005-12-05 14:00:00,30.96,30.96,30.89,30.96,23300.0,29.3718,29.3718,29.3054,29.3718,23300.0
2005-12-05 14:30:00,30.96,30.98,30.94,30.97,18200.0,29.3718,29.3908,29.3528,29.3813,18200.0
2005-12-05 15:00:00,30.97,30.99,30.93,30.97,19600.0,29.3813,29.4003,29.3433,29.3813,19600.0
2005-12-05 15:30:00,30.97,31.04,30.97,31.04,38400.0,29.3813,29.4477,29.3813,29.4477,38400.0
2005-12-06 09:30:00,31.24,31.24,30.86,30.94,117900.0,29.6374,29.6374,29.2769,29.3528,117900.0
2005-12-06 10:00:00,30.95,30.95,30.8,30.94,83700.0,29.3623,29.3623,29.22,29.3528,83700.0
2005-12-06 10:30:00,30.95,31.14,30.93,31.11,166800.0,29.3623,29.5426,29.3433,29.5141,166800.0
2005-12-06 11:00:00,31.11,31.21,31.05,31.19,96400.0,29.5141,29.609,29.4572,29.59,96400.0
2005-12-06 11:30:00,31.18,31.37,31.16,31.37,59400.0,29.5805,29.7608,29.5615,29.7608,59400.0
2005-12-06 12:00:00,31.37,31.55,31.33,31.55,73600.0,29.7608,29.9315,29.7228,29.9315,73600.0
2005-12-06 12:30:00,31.54,31.66,31.49,31.49,73700.0,29.922,30.0359,29.8746,29.8746,73700.0
2005-12-06 13:00:00,31.5,31.51,31.36,31.5,81600.0,29.8841,29.8936,29.7513,29.8841,81600.0
2005-12-06 13:30:00,31.49,31.56,31.38,31.39,32400.0,29.8746,29.941,29.7702,29.7797,32400.0
2005-12-06 14:00:00,31.39,31.39,31.25,31.28,53400.0,29.7797,29.7797,29.6469,29.6754,53400.0
2005-12-06 14:30:00,31.29,31.3,31.25,31.27,132400.0,29.6849,29.6944,29.6469,29.6659,132400.0
2005-12-06 15:00:00,31.27,31.32,31.22,31.3,180700.0,29.6659,29.7133,29.6185,29.6944,180700.0
2005-12-06 15:30:00,31.3,31.34,31.25,31.26,190400.0,29.6944,29.7323,29.6469,29.6564,190400.0
2005-12-07 09:30:00,31.3,31.3,30.95,30.96,64500.0,29.6944,29.6944,29.3623,29.3718,64500.0
2005-12-07 10:00:00,30.96,30.97,30.75,30.82,55800.0,29.3718,29.3813,29.1726,29.239,55800.0
2005-12-07 10:30:00,30.83,30.88,30.75,30.75,36100.0,29.2485,29.2959,29.1726,29.1726,36100.0
2005-12-07 11:00:00,30.76,30.77,30.66,30.69,27900.0,29.1821,29.1915,29.0872,29.1156,27900.0
2005-12-07 11:30:00,30.69,30.75,30.63,30.65,40200.0,29.1156,29.1726,29.0587,29.0777,40200.0
2005-12-07 12:00:00,30.65,30.65,30.58,30.63,69600.0,29.0777,29.0777,29.0113,29.0587,69600.0
2005-12-07 12:30:00,30.64,30.65,30.62,30.64,32500.0,29.0682,29.0777,29.0492,29.0682,32500.0
2005-12-07 13:00:00,30.65,30.68,30.6,30.61,31700.0,29.0777,29.1062,29.0303,29.0397,31700.0
2005-12-07 13:30:00,30.61,30.64,30.55,30.62,43600.0,29.0397,29.0682,28.9828,29.0492,43600.0
2005-12-07 14:00:00,30.61,30.63,30.55,30.56,20000.0,29.0397,29.0587,28.9828,28.9923,20000.0
2005-12-07 14:30:00,30.56,30.73,30.55,30.66,30600.0,28.9923,29.1536,28.9828,29.0872,30600.0
2005-12-07 15:00:00,30.67,30.67,30.6,30.63,33000.0,29.0967,29.0967,29.0303,29.0587,33000.0
2005-12-07 15:30:00,30.64,30.8,30.64,30.78,65600.0,29.0682,29.22,29.0682,29.201,65600.0
2005-12-08 09:30:00,30.79,30.79,30.59,30.65,71700.0,29.2105,29.2105,29.0208,29.0777,71700.0
2005-12-08 10:00:00,30.65,30.67,30.6,30.64,25000.0,29.0777,29.0967,29.0303,29.0682,25000.0
2005-12-08 10:30:00,30.65,30.75,30.63,30.75,12300.0,29.0777,29.1726,29.0587,29.1726,12300.0
2005-12-08 11:00:00,30.76,30.9,30.76,30.8,47200.0,29.1821,29.3149,29.1821,29.22,47200.0
2005-12-08 11:30:00,30.79,30.84,30.79,30.8,26300.0,29.2105,29.2579,29.2105,29.22,26300.0
2005-12-08 12:00:00,30.79,30.79,30.72,30.73,24700.0,29.2105,29.2105,29.1441,29.1536,24700.0
2005-12-08 12:30:00,30.7,30.73,30.68,30.7,24900.0,29.1251,29.1536,29.1062,29.1251,24900.0
2005-12-08 13:00:00,30.67,30.69,30.57,30.62,19600.0,29.0967,29.1156,29.0018,29.0492,19600.0
2005-12-08 13:30:00,30.62,30.72,30.61,30.65,33400.0,29.0492,29.1441,29.0397,29.0777,33400.0
2005-12-08 14:00:00,30.65,30.66,30.47,30.55,35500.0,29.0777,29.0872,28.9069,28.9828,35500.0
2005-12-08 14:30:00,30.52,30.59,30.5,30.51,30600.0,28.9544,29.0208,28.9354,28.9449,30600.0
2005-12-08 15:00:00,30.51,30.6,30.5,30.6,33000.0,28.9449,29.0303,28.9354,29.0303,33000.0
2005-12-08 15:30:00,30.6,30.69,30.6,30.68,50200.0,29.0303,29.1156,29.0303,29.1062,50200.0
2005-12-09 09:30:00,30.73,30.83,30.58,30.74,36400.0,29.1536,29.2485,29.0113,29.1631,36400.0
2005-12-09 10:00:00,30.74,30.77,30.65,30.66,14900.0,29.1631,29.1915,29.0777,29.0872,14900.0
2005-12-09 10:30:00,30.65,30.76,30.65,30.75,10900.0,29.0777,29.1821,29.0777,29.1726,10900.0
2005-12-09 11:00:00,30.73,30.93,30.73,30.77,24800.0,29.1536,29.3433,29.1536,29.1915,24800.0
2005-12-09 11:30:00,30.79,30.8,30.65,30.67,28300.0,29.2105,29.22,29.0777,29.0967,28300.0
2005-12-09 12:00:00,30.67,30.74,30.56,30.57,29600.0,29.0967,29.1631,28.9923,29.0018,29600.0
2005-12-09 12:30:00,30.6,30.74,30.58,30.73,13100.0,29.0303,29.1631,29.0113,29.1536,13100.0
2005-12-09 13:00:00,30.73,30.74,30.71,30.71,9100.0,29.1536,29.1631,29.1346,29.1346,9100.0
2005-12-09 13:30:00,30.72,30.75,30.65,30.67,55600.0,29.1441,29.1726,29.0777,29.0967,55600.0
2005-12-09 14:00:00,30.66,30.71,30.64,30.7,31700.0,29.0872,29.1346,29.0682,29.1251,31700.0
2005-12-09 14:30:00,30.69,30.77,30.69,30.7,45500.0,29.1156,29.1915,29.1156,29.1251,45500.0
2005-12-09 15:00:00,30.71,30.72,30.68,30.7,32900.0,29.1346,29.1441,29.1062,29.1251,32900.0
2005-12-09 15:30:00,30.7,30.74,30.67,30.71,46500.0,29.1251,29.1631,29.0967,29.1346,46500.0
2005-12-12 09:30:00,30.84,30.98,30.6,30.6,42000.0,29.2579,29.3908,29.0303,29.0303,42000.0
2005-12-12 10:00:00,30.56,30.63,30.53,30.62,85600.0,28.9923,29.0587,28.9639,29.0492,85600.0
2005-12-12 10:30:00,30.61,30.65,30.52,30.55,34400.0,29.0397,29.0777,28.9544,28.9828,34400.0
2005-12-12 11:00:00,30.55,30.59,30.54,30.54,62800.0,28.9828,29.0208,28.9733,28.9733,62800.0
2005-12-12 11:30:00,30.54,30.55,30.52,30.52,88800.0,28.9733,28.9828,28.9544,28.9544,88800.0
2005-12-12 12:00:00,30.52,30.56,30.5,30.56,33800.0,28.9544,28.9923,28.9354,28.9923,33800.0
2005-12-12 12:30:00,30.56,30.59,30.55,30.59,18900.0,28.9923,29.0208,28.9828,29.0208,18900.0
2005-12-12 13:00:00,30.58,30.58,30.51,30.55,37700.0,29.0113,29.0113,28.9449,28.9828,37700.0
2005-12-12 13:30:00,30.55,30.55,30.5,30.52,54200.0,28.9828,28.9828,28.9354,28.9544,54200.0
2005-12-12 14:00:00,30.54,30.55,30.51,30.55,13300.0,28.9733,28.9828,28.9449,28.9828,13300.0
2005-12-12 14:30:00,30.55,30.62,30.53,30.6,35500.0,28.9828,29.0492,28.9639,29.0303,35500.0
2005-12-12 15:00:00,30.6,30.6,30.55,30.59,27500.0,29.0303,29.0303,28.9828,29.0208,27500.0
2005-12-12 15:30:00,30.58,30.67,30.58,30.61,82700.0,29.0113,29.0967,29.0113,29.0397,82700.0
2005-12-13 09:30:00,30.63,30.65,30.45,30.59,56300.0,29.0587,29.0777,28.888,29.0208,56300.0
2005-12-13 10:00:00,30.6,30.6,30.46,30.5,78400.0,29.0303,29.0303,28.8974,28.9354,78400.0
2005-12-13 10:30:00,30.51,30.6,30.51,30.56,90900.0,28.9449,29.0303,28.9449,28.9923,90900.0
2005-12-13 11:00:00,30.56,30.71,30.55,30.7,28100.0,28.9923,29.1346,28.9828,29.1251,28100.0
2005-12-13 11:30:00,30.69,30.84,30.65,30.82,27000.0,29.1156,29.2579,29.0777,29.239,27000.0
2005-12-13 12:00:00,30.8,30.8,30.75,30.8,15600.0,29.22,29.22,29.1726,29.22,15600.0
2005-12-13 12:30:00,30.77,30.77,30.69,30.73,34300.0,29.1915,29.1915,29.1156,29.1536,34300.0
2005-12-13 13:00:00,30.72,30.74,30.69,30.71,28700.0,29.1441,29.1631,29.1156,29.1346,28700.0
2005-12-13 13:30:00,30.7,30.73,30.64,30.64,28500.0,29.1251,29.1536,29.0682,29.0682,28500.0
2005-12-13 14:00:00,30.65,30.9,30.63,30.8,77000.0,29.0777,29.3149,29.0587,29.22,77000.0
2005-12-13 14:30:00,30.8,30.85,30.67,30.81,49900.0,29.22,29.2674,29.0967,29.2295,49900.0
2005-12-13 15:00:00,30.79,30.82,30.65,30.65,29400.0,29.2105,29.239,29.0777,29.0777,29400.0
2005-12-13 15:30:00,30.66,30.76,30.65,30.76,103000.0,29.0872,29.1821,29.0777,29.1821,103000.0
2005-12-14 09:30:00,30.8,30.89,30.79,30.85,47300.0,29.22,29.3054,29.2105,29.2674,47300.0
2005-12-14 10:00:00,30.86,30.89,30.82,30.84,43500.0,29.2769,29.3054,29.239,29.2579,43500.0
2005-12-14 10:30:00,30.83,30.88,30.82,30.84,31900.0,29.2485,29.2959,29.239,29.2579,31900.0
2005-12-14 11:00:00,30.85,30.86,30.74,30.74,49500.0,29.2674,29.2769,29.1631,29.1631,49500.0
2005-12-14 11:30:00,30.74,30.8,30.69,30.77,45100.0,29.1631,29.22,29.1156,29.1915,45100.0
2005-12-14 12:00:00,30.76,30.8,30.75,30.77,18700.0,29.1821,29.22,29.1726,29.1915,18700.0
2005-12-14 12:30:00,30.77,30.79,30.73,30.77,17200.0,29.1915,29.2105,29.1536,29.1915,17200.0
2005-12-14 13:00:00,30.79,30.81,30.76,30.81,47500.0,29.2105,29.2295,29.1821,29.2295,47500.0
2005-12-14 13:30:00,30.81,30.87,30.79,30.86,25600.0,29.2295,29.2864,29.2105,29.2769,25600.0
2005-12-14 14:00:00,30.86,30.89,30.8,30.87,38500.0,29.2769,29.3054,29.22,29.2864,38500.0
2005-12-14 14:30:00,30.88,30.88,30.76,30.79,32400.0,29.2959,29.2959,29.1821,29.2105,32400.0
2005-12-14 15:00:00,30.81,30.86,30.78,30.83,25000.0,29.2295,29.2769,29.201,29.2485,25000.0
2005-12-14 15:30:00,30.83,30.89,30.8,30.83,62400.0,29.2485,29.3054,29.22,29.2485,62400.0
2005-12-15 09:30:00,30.82,30.86,30.5,30.6,40100.0,29.239,29.2769,28.9354,29.0303,40100.0
2005-12-15 10:00:00,30.59,30.68,30.53,30.56,68200.0,29.0208,29.1062,28.9639,28.9923,68200.0
2005-12-15 10:30:00,30.56,30.56,30.46,30.46,33900.0,28.9923,28.9923,28.8974,28.8974,33900.0
2005-12-15 11:00:00,30.49,30.51,30.47,30.49,18000.0,28.9259,28.9449,28.9069,28.9259,18000.0
2005-12-15 11:30:00,30.5,30.51,30.46,30.49,29200.0,28.9354,28.9449,28.8974,28.9259,29200.0
2005-12-15 12:00:00,30.49,30.51,30.47,30.5,98900.0,28.9259,28.9449,28.9069,28.9354,98900.0
2005-12-15 12:30:00,30.5,30.55,30.46,30.55,59300.0,28.9354,28.9828,28.8974,28.9828,59300.0
2005-12-15 13:00:00,30.55,30.61,30.54,30.6,32100.0,28.9828,29.0397,28.9733,29.0303,32100.0
2005-12-15 13:30:00,30.6,30.66,30.57,30.64,21200.0,29.0303,29.0872,29.0018,29.0682,21200.0
2005-12-15 14:00:00,30.64,30.7,30.64,30.66,21400.0,29.0682,29.1251,29.0682,29.0872,21400.0
2005-12-15 14:30:00,30.66,30.66,30.62,30.63,17200.0,29.0872,29.0872,29.0492,29.0587,17200.0
2005-12-15 15:00:00,30.64,30.69,30.63,30.68,17700.0,29.0682,29.1156,29.0587,29.1062,17700.0
2005-12-15 15:30:00,30.68,30.8,30.67,30.8,114200.0,29.1062,29.22,29.0967,29.22,114200.0
2005-12-16 09:30:00,30.9,31.04,30.89,31.0,227200.0,29.3149,29.4477,29.3054,29.4097,227200.0
2005-12-16 10:00:00,31.02,31.23,30.97,31.11,220200.0,29.4287,29.6279,29.3813,29.5141,220200.0
2005-12-16 10:30:00,31.11,31.25,31.05,31.23,167300.0,29.5141,29.6469,29.4572,29.6279,167300.0
2005-12-16 11:00:00,31.23,31.34,31.22,31.31,80500.0,29.6279,29.7323,29.6185,29.7038,80500.0
2005-12-16 11:30:00,31.31,31.43,31.29,31.4,80300.0,29.7038,29.8177,29.6849,29.7892,80300.0
2005-12-16 12:00:00,31.41,31.43,31.37,31.43,45300.0,29.7987,29.8177,29.7608,29.8177,45300.0
2005-12-16 12:30:00,31.43,31.46,31.41,31.43,41600.0,29.8177,29.8461,29.7987,29.8177,41600.0
2005-12-16 13:00:00,31.42,31.42,31.37,31.37,100700.0,29.8082,29.8082,29.7608,29.7608,100700.0
2005-12-16 13:30:00,31.37,31.39,31.34,31.36,40000.0,29.7608,29.7797,29.7323,29.7513,40000.0
2005-12-16 14:00:00,31.38,31.43,31.36,31.42,37000.0,29.7702,29.8177,29.7513,29.8082,37000.0
2005-12-16 14:30:00,31.41,31.42,31.39,31.4,43500.0,29.7987,29.8082,29.7797,29.7892,43500.0
2005-12-16 15:00:00,31.4,31.43,31.4,31.43,88200.0,29.7892,29.8177,29.7892,29.8177,88200.0
2005-12-16 15:30:00,31.43,31.44,31.34,31.36,229400.0,29.8177,29.8272,29.7323,29.7513,229400.0
2005-12-19 09:30:00,31.45,31.66,31.4,31.55,103400.0,29.8367,30.0359,29.7892,29.9315,103400.0
2005-12-19 10:00:00,31.56,31.58,31.55,31.57,154300.0,29.941,29.96,29.9315,29.9505,154300.0
2005-12-19 10:30:00,31.56,31.63,31.55,31.63,110800.0,29.941,30.0074,29.9315,30.0074,110800.0
2005-12-19 11:00:00,31.63,31.65,31.6,31.61,102900.0,30.0074,30.0264,29.979,29.9884,102900.0
2005-12-19 11:30:00,31.6,31.77,31.6,31.71,76300.0,29.979,30.1402,29.979,30.0833,76300.0
2005-12-19 12:00:00,31.71,31.72,31.65,31.66,70800.0,30.0833,30.0928,30.0264,30.0359,70800.0
2005-12-19 12:30:00,31.66,31.77,31.65,31.74,102400.0,30.0359,30.1402,30.0264,30.1118,102400.0
2005-12-19 13:00:00,31.74,31.74,31.65,31.73,63000.0,30.1118,30.1118,30.0264,30.1023,63000.0
2005-12-19 13:30:00,31.73,31.75,31.68,31.75,98400.0,30.1023,30.1213,30.0549,30.1213,98400.0
2005-12-19 14:00:00,31.73,31.73,31.64,31.64,176400.0,30.1023,30.1023,30.0169,30.0169,176400.0
2005-12-19 14:30:00,31.64,31.64,31.6,31.63,78400.0,30.0169,30.0169,29.979,30.0074,78400.0
2005-12-19 15:00:00,31.64,31.67,31.63,31.65,92700.0,30.0169,30.0454,30.0074,30.0264,92700.0
2005-12-19 15:30:00,31.65,31.66,31.59,31.65,181900.0,30.0264,30.0359,29.9695,30.0264,181900.0
2005-12-20 09:30:00,31.68,31.75,31.61,31.75,55300.0,30.0549,30.1213,29.9884,30.1213,55300.0
2005-12-20 10:00:00,31.74,31.87,31.67,31.67,87100.0,30.1118,30.2351,30.0454,30.0454,87100.0
2005-12-20 10:30:00,31.66,31.79,31.66,31.78,45000.0,30.0359,30.1592,30.0359,30.1497,45000.0
2005-12-20 11:00:00,31.78,31.78,31.69,31.72,85800.0,30.1497,30.1497,30.0643,30.0928,85800.0
2005-12-20 11:30:00,31.73,31.74,31.7,31.72,33500.0,30.1023,30.1118,30.0738,30.0928,33500.0
2005-12-20 12:00:00,31.73,31.76,31.72,31.76,48800.0,30.1023,30.1308,30.0928,30.1308,48800.0
2005-12-20 12:30:00,31.76,31.76,31.7,31.73,29500.0,30.1308,30.1308,30.0738,30.1023,29500.0
2005-12-20 13:00:00,31.73,31.76,31.73,31.75,59800.0,30.1023,30.1308,30.1023,30.1213,59800.0
2005-12-20 13:30:00,31.76,31.78,31.75,31.78,34600.0,30.1308,30.1497,30.1213,30.1497,34600.0
2005-12-20 14:00:00,31.78,31.85,31.76,31.8,48800.0,30.1497,30.2161,30.1308,30.1687,48800.0
2005-12-20 14:30:00,31.8,31.81,31.76,31.77,30200.0,30.1687,30.1782,30.1308,30.1402,30200.0
2005-12-20 15:00:00,31.76,31.77,31.73,31.75,74500.0,30.1308,30.1402,30.1023,30.1213,74500.0
2005-12-20 15:30:00,31.75,31.78,31.75,31.78,71700.0,30.1213,30.1497,30.1213,30.1497,71700.0
2005-12-21 09:30:00,31.83,31.83,31.55,31.71,121000.0,30.1972,30.1972,29.9315,30.0833,121000.0
2005-12-21 10:00:00,31.71,31.76,31.7,31.75,100900.0,30.0833,30.1308,30.0738,30.1213,100900.0
2005-12-21 10:30:00,31.75,31.76,31.67,31.71,62000.0,30.1213,30.1308,30.0454,30.0833,62000.0
2005-12-21 11:00:00,31.7,31.71,31.7,31.7,52300.0,30.0738,30.0833,30.0738,30.0738,52300.0
2005-12-21 11:30:00,31.7,31.71,31.63,31.63,61600.0,30.0738,30.0833,30.0074,30.0074,61600.0
2005-12-21 12:00:00,31.63,31.63,31.52,31.59,57900.0,30.0074,30.0074,29.9031,29.9695,57900.0
2005-12-21 12:30:00,31.59,31.6,31.58,31.59,26900.0,29.9695,29.979,29.96,29.9695,26900.0
2005-12-21 13:00:00,31.59,31.6,31.53,31.59,67500.0,29.9695,29.979,29.9126,29.9695,67500.0
2005-12-21 13:30:00,31.56,31.59,31.52,31.53,87200.0,29.941,29.9695,29.9031,29.9126,87200.0
2005-12-21 14:00:00,31.52,31.53,31.41,31.52,60600.0,29.9031,29.9126,29.7987,29.9031,60600.0
2005-12-21 14:30:00,31.52,31.54,31.5,31.5,51500.0,29.9031,29.922,29.8841,29.8841,51500.0
2005-12-21 15:00:00,31.51,31.64,31.49,31.56,158400.0,29.8936,30.0169,29.8746,29.941,158400.0
2005-12-21 15:30:00,31.57,31.65,31.55,31.65,234500.0,29.9505,30.0264,29.9315,30.0264,234500.0
2005-12-22 09:30:00,31.64,31.64,31.21,31.3,94700.0,30.0169,30.0169,29.609,29.6944,94700.0
2005-12-22 10:00:00,31.3,31.35,31.12,31.14,124400.0,29.6944,29.7418,29.5236,29.5426,124400.0
2005-12-22 10:30:00,31.14,31.16,31.04,31.15,93900.0,29.5426,29.5615,29.4477,29.552,93900.0
2005-12-22 11:00:00,31.15,31.29,31.08,31.29,78400.0,29.552,29.6849,29.4856,29.6849,78400.0
2005-12-22 11:30:00,31.29,31.29,31.06,31.06,63700.0,29.6849,29.6849,29.4667,29.4667,63700.0
2005-12-22 12:00:00,31.06,31.14,30.96,31.03,111600.0,29.4667,29.5426,29.3718,29.4382,111600.0
2005-12-22 12:30:00,31.03,31.16,31.01,31.16,37600.0,29.4382,29.5615,29.4192,29.5615,37600.0
2005-12-22 13:00:00,31.16,31.2,31.14,31.15,26500.0,29.5615,29.5995,29.5426,29.552,26500.0
2005-12-22 13:30:00,31.15,31.17,31.12,31.17,30200.0,29.552,29.571,29.5236,29.571,30200.0
2005-12-22 14:00:00,31.17,31.2,31.15,31.18,35600.0,29.571,29.5995,29.552,29.5805,35600.0
2005-12-22 14:30:00,31.17,31.18,31.13,31.15,96100.0,29.571,29.5805,29.5331,29.552,96100.0
2005-12-22 15:00:00,31.15,31.18,31.14,31.17,119700.0,29.552,29.5805,29.5426,29.571,119700.0
2005-12-22 15:30:00,31.17,31.21,31.16,31.21,163000.0,29.571,29.609,29.5615,29.609,163000.0
2005-12-23 09:30:00,30.8,30.8,30.23,30.23,161000.0,29.22,29.22,28.6792,28.6792,161000.0
2005-12-23 10:00:00,30.23,30.27,30.06,30.26,128300.0,28.6792,28.7172,28.518,28.7077,128300.0
2005-12-23 10:30:00,30.26,30.37,30.19,30.19,76000.0,28.7077,28.8121,28.6413,28.6413,76000.0
2005-12-23 11:00:00,30.18,30.3,30.14,30.29,59700.0,28.6318,28.7457,28.5939,28.7362,59700.0
2005-12-23 11:30:00,30.29,30.52,30.29,30.37,91600.0,28.7362,28.9544,28.7362,28.8121,91600.0
2005-12-23 12:00:00,30.37,30.37,30.21,30.21,38300.0,28.8121,28.8121,28.6603,28.6603,38300.0
2005-12-23 12:30:00,30.2,30.31,30.19,30.3,28300.0,28.6508,28.7551,28.6413,28.7457,28300.0
2005-12-23 13:00:00,30.3,30.38,30.27,30.35,73600.0,28.7457,28.8215,28.7172,28.7931,73600.0
2005-12-23 13:30:00,30.36,30.37,30.35,30.35,29400.0,28.8026,28.8121,28.7931,28.7931,29400.0
2005-12-23 14:00:00,30.35,30.37,30.35,30.37,49300.0,28.7931,28.8121,28.7931,28.8121,49300.0
2005-12-23 14:30:00,30.37,30.47,30.36,30.43,81600.0,28.8121,28.9069,28.8026,28.869,81600.0
2005-12-23 15:00:00,30.43,30.48,30.42,30.45,102100.0,28.869,28.9164,28.8595,28.888,102100.0
2005-12-23 15:30:00,30.45,30.54,30.4,30.54,208000.0,28.888,28.9733,28.8405,28.9733,208000.0
2005-12-27 09:30:00,30.63,30.9,30.61,30.7,40100.0,29.0587,29.3149,29.0397,29.1251,40100.0
2005-12-27 10:00:00,30.7,30.72,30.68,30.7,21900.0,29.1251,29.1441,29.1062,29.1251,21900.0
2005-12-27 10:30:00,30.71,30.71,30.59,30.6,56200.0,29.1346,29.1346,29.0208,29.0303,56200.0
2005-12-27 11:00:00,30.6,30.64,30.5,30.52,106100.0,29.0303,29.0682,28.9354,28.9544,106100.0
2005-12-27 11:30:00,30.51,30.6,30.46,30.6,56900.0,28.9449,29.0303,28.8974,29.0303,56900.0
2005-12-27 12:00:00,30.59,30.59,30.52,30.56,104200.0,29.0208,29.0208,28.9544,28.9923,104200.0
2005-12-27 12:30:00,30.56,30.6,30.55,30.57,115600.0,28.9923,29.0303,28.9828,29.0018,115600.0
2005-12-27 13:00:00,30.56,30.57,30.43,30.47,105300.0,28.9923,29.0018,28.869,28.9069,105300.0
2005-12-27 13:30:00,30.47,30.5,30.27,30.33,85400.0,28.9069,28.9354,28.7172,28.7741,85400.0
2005-12-27 14:00:00,30.32,30.47,30.31,30.46,91700.0,28.7646,28.9069,28.7551,28.8974,91700.0
2005-12-27 14:30:00,30.46,30.49,30.45,30.47,53400.0,28.8974,28.9259,28.888,28.9069,53400.0
2005-12-27 15:00:00,30.47,30.51,30.47,30.51,147800.0,28.9069,28.9449,28.9069,28.9449,147800.0
2005-12-27 15:30:00,30.5,30.51,30.45,30.46,155800.0,28.9354,28.9449,28.888,28.8974,155800.0
2005-12-28 09:30:00,30.52,30.65,30.4,30.5,42800.0,28.9544,29.0777,28.8405,28.9354,42800.0
2005-12-28 10:00:00,30.5,30.53,30.3,30.36,39900.0,28.9354,28.9639,28.7457,28.8026,39900.0
2005-12-28 10:30:00,30.37,30.4,30.35,30.36,51000.0,28.8121,28.8405,28.7931,28.8026,51000.0
2005-12-28 11:00:00,30.36,30.37,30.27,30.28,56800.0,28.8026,28.8121,28.7172,28.7267,56800.0
2005-12-28 11:30:00,30.29,30.3,30.23,30.24,21900.0,28.7362,28.7457,28.6792,28.6887,21900.0
2005-12-28 12:00:00,30.24,30.28,30.2,30.24,58300.0,28.6887,28.7267,28.6508,28.6887,58300.0
2005-12-28 12:30:00,30.24,30.25,30.18,30.19,26700.0,28.6887,28.6982,28.6318,28.6413,26700.0
2005-12-28 13:00:00,30.18,30.2,30.16,30.16,34200.0,28.6318,28.6508,28.6128,28.6128,34200.0
2005-12-28 13:30:00,30.16,30.23,30.16,30.21,36300.0,28.6128,28.6792,28.6128,28.6603,36300.0
2005-12-28 14:00:00,30.21,30.28,30.19,30.28,36900.0,28.6603,28.7267,28.6413,28.7267,36900.0
2005-12-28 14:30:00,30.28,30.35,30.27,30.28,36300.0,28.7267,28.7931,28.7172,28.7267,36300.0
2005-12-28 15:00:00,30.28,30.3,30.26,30.29,47900.0,28.7267,28.7457,28.7077,28.7362,47900.0
2005-12-28 15:30:00,30.3,30.3,30.24,30.24,138100.0,28.7457,28.7457,28.6887,28.6887,138100.0
2005-12-29 09:30:00,30.3,30.36,30.25,30.35,100900.0,28.7457,28.8026,28.6982,28.7931,100900.0
2005-12-29 10:00:00,30.37,30.4,30.28,30.31,78300.0,28.8121,28.8405,28.7267,28.7551,78300.0
2005-12-29 10:30:00,30.3,30.41,30.3,30.4,69300.0,28.7457,28.85,28.7457,28.8405,69300.0
2005-12-29 11:00:00,30.4,30.5,30.39,30.5,40700.0,28.8405,28.9354,28.831,28.9354,40700.0
2005-12-29 11:30:00,30.5,30.57,30.45,30.48,41700.0,28.9354,29.0018,28.888,28.9164,41700.0
2005-12-29 12:00:00,30.47,30.65,30.47,30.62,61800.0,28.9069,29.0777,28.9069,29.0492,61800.0
2005-12-29 12:30:00,30.62,30.74,30.58,30.7,54200.0,29.0492,29.1631,29.0113,29.1251,54200.0
2005-12-29 13:00:00,30.7,30.75,30.7,30.74,30400.0,29.1251,29.1726,29.1251,29.1631,30400.0
2005-12-29 13:30:00,30.74,30.79,30.71,30.79,36900.0,29.1631,29.2105,29.1346,29.2105,36900.0
2005-12-29 14:00:00,30.8,30.85,30.77,30.82,35500.0,29.22,29.2674,29.1915,29.239,35500.0
2005-12-29 14:30:00,30.82,30.93,30.82,30.85,42000.0,29.239,29.3433,29.239,29.2674,42000.0
2005-12-29 15:00:00,30.84,30.87,30.73,30.81,119600.0,29.2579,29.2864,29.1536,29.2295,119600.0
2005-12-29 15:30:00,30.81,30.87,30.69,30.69,162700.0,29.2295,29.2864,29.1156,29.1156,162700.0
2005-12-30 09:30:00,30.55,30.57,30.2,30.24,25400.0,28.9828,29.0018,28.6508,28.6887,25400.0
2005-12-30 10:00:00,30.25,30.26,30.15,30.25,22800.0,28.6982,28.7077,28.6033,28.6982,22800.0
2005-12-30 10:30:00,30.25,30.29,30.21,30.24,18100.0,28.6982,28.7362,28.6603,28.6887,18100.0
2005-12-30 11:00:00,30.25,30.35,30.24,30.3,17000.0,28.6982,28.7931,28.6887,28.7457,17000.0
2005-12-30 11:30:00,30.3,30.31,30.21,30.22,11000.0,28.7457,28.7551,28.6603,28.6698,11000.0
2005-12-30 12:00:00,30.21,30.21,30.16,30.18,8600.0,28.6603,28.6603,28.6128,28.6318,8600.0
2005-12-30 12:30:00,30.17,30.18,30.12,30.12,10600.0,28.6223,28.6318,28.5749,28.5749,10600.0
2005-12-30 13:00:00,30.14,30.16,30.09,30.11,12100.0,28.5939,28.6128,28.5464,28.5654,12100.0
2005-12-30 13:30:00,30.12,30.17,30.11,30.13,16000.0,28.5749,28.6223,28.5654,28.5844,16000.0
2005-12-30 14:00:00,30.14,30.18,30.14,30.15,11900.0,28.5939,28.6318,28.5939,28.6033,11900.0
2005-12-30 14:30:00,30.16,30.17,30.08,30.13,34000.0,28.6128,28.6223,28.5369,28.5844,34000.0
2005-12-30 15:00:00,30.13,30.18,30.12,30.17,22000.0,28.5844,28.6318,28.5749,28.6223,22000.0
2005-12-30 15:30:00,30.17,30.2,30.15,30.15,112700.0,28.6223,28.6508,28.6033,28.6033,112700.0
2006-01-03 09:30:00,30.4,30.4,30.02,30.1,115300.0,28.8405,28.8405,28.48,28.5559,115300.0
2006-01-03 10:00:00,30.11,30.26,30.06,30.06,77500.0,28.5654,28.7077,28.518,28.518,77500.0
2006-01-03 10:30:00,30.05,30.08,29.96,30.0,46100.0,28.5085,28.5369,28.4231,28.461,46100.0
2006-01-03 11:00:00,30.01,30.08,30.0,30.03,62800.0,28.4705,28.5369,28.461,28.4895,62800.0
2006-01-03 11:30:00,30.02,30.04,29.95,29.98,81200.0,28.48,28.499,28.4136,28.4421,81200.0
2006-01-03 12:00:00,29.98,30.06,29.97,30.06,32200.0,28.4421,28.518,28.4326,28.518,32200.0
2006-01-03 12:30:00,30.06,30.14,30.04,30.06,37600.0,28.518,28.5939,28.499,28.518,37600.0
2006-01-03 13:00:00,30.07,30.08,30.04,30.05,20300.0,28.5274,28.5369,28.499,28.5085,20300.0
2006-01-03 13:30:00,30.04,30.14,30.03,30.09,32900.0,28.499,28.5939,28.4895,28.5464,32900.0
2006-01-03 14:00:00,30.1,30.25,30.1,30.22,45700.0,28.5559,28.6982,28.5559,28.6698,45700.0
2006-01-03 14:30:00,30.22,30.35,30.22,30.27,40200.0,28.6698,28.7931,28.6698,28.7172,40200.0
2006-01-03 15:00:00,30.28,30.39,30.28,30.32,145500.0,28.7267,28.831,28.7267,28.7646,145500.0
2006-01-03 15:30:00,30.32,30.38,30.22,30.24,163100.0,28.7646,28.8215,28.6698,28.6887,163100.0
2006-01-04 09:30:00,30.23,30.45,30.21,30.43,60100.0,28.6792,28.888,28.6603,28.869,60100.0
2006-01-04 10:00:00,30.42,30.65,30.41,30.54,149200.0,28.8595,29.0777,28.85,28.9733,149200.0
2006-01-04 10:30:00,30.51,30.53,30.36,30.42,64100.0,28.9449,28.9639,28.8026,28.8595,64100.0
2006-01-04 11:00:00,30.42,30.49,30.35,30.35,60200.0,28.8595,28.9259,28.7931,28.7931,60200.0
2006-01-04 11:30:00,30.35,30.42,30.33,30.4,51600.0,28.7931,28.8595,28.7741,28.8405,51600.0
2006-01-04 12:00:00,30.39,30.46,30.33,30.34,76900.0,28.831,28.8974,28.7741,28.7836,76900.0
2006-01-04 12:30:00,30.34,30.47,30.31,30.44,31400.0,28.7836,28.9069,28.7551,28.8785,31400.0
2006-01-04 13:00:00,30.46,30.47,30.38,30.45,15500.0,28.8974,28.9069,28.8215,28.888,15500.0
2006-01-04 13:30:00,30.43,30.51,30.4,30.47,36400.0,28.869,28.9449,28.8405,28.9069,36400.0
2006-01-04 14:00:00,30.48,30.49,30.4,30.43,38200.0,28.9164,28.9259,28.8405,28.869,38200.0
2006-01-04 14:30:00,30.43,30.47,30.39,30.44,39600.0,28.869,28.9069,28.831,28.8785,39600.0
2006-01-04 15:00:00,30.42,30.5,30.42,30.49,36500.0,28.8595,28.9354,28.8595,28.9259,36500.0
2006-01-04 15:30:00,30.47,30.56,30.44,30.5,81700.0,28.9069,28.9923,28.8785,28.9354,81700.0
2006-01-05 09:30:00,30.25,30.51,30.19,30.34,44900.0,28.6982,28.9449,28.6413,28.7836,44900.0
2006-01-05 10:00:00,30.3,30.52,30.3,30.37,32200.0,28.7457,28.9544,28.7457,28.8121,32200.0
2006-01-05 10:30:00,30.39,30.42,30.28,30.29,19000.0,28.831,28.8595,28.7267,28.7362,19000.0
2006-01-05 11:00:00,30.29,30.3,30.17,30.25,30700.0,28.7362,28.7457,28.6223,28.6982,30700.0
2006-01-05 11:30:00,30.25,30.36,30.24,30.32,20400.0,28.6982,28.8026,28.6887,28.7646,20400.0
2006-01-05 12:00:00,30.32,30.37,30.27,30.3,11200.0,28.7646,28.8121,28.7172,28.7457,11200.0
2006-01-05 12:30:00,30.31,30.34,30.24,30.28,14500.0,28.7551,28.7836,28.6887,28.7267,14500.0
2006-01-05 13:00:00,30.27,30.44,30.27,30.38,31600.0,28.7172,28.8785,28.7172,28.8215,31600.0
2006-01-05 13:30:00,30.37,30.45,30.34,30.37,15600.0,28.8121,28.888,28.7836,28.8121,15600.0
2006-01-05 14:00:00,30.37,30.45,30.33,30.37,26900.0,28.8121,28.888,28.7741,28.8121,26900.0
2006-01-05 14:30:00,30.39,30.4,30.32,30.35,24200.0,28.831,28.8405,28.7646,28.7931,24200.0
2006-01-05 15:00:00,30.36,30.44,30.34,30.44,37200.0,28.8026,28.8785,28.7836,28.8785,37200.0
2006-01-05 15:30:00,30.44,30.45,30.37,30.43,54700.0,28.8785,28.888,28.8121,28.869,54700.0
2006-01-06 09:30:00,30.66,30.78,30.49,30.52,51700.0,29.0872,29.201,28.9259,28.9544,51700.0
2006-01-06 10:00:00,30.51,30.51,30.35,30.38,27900.0,28.9449,28.9449,28.7931,28.8215,27900.0
2006-01-06 10:30:00,30.38,30.41,30.35,30.35,17800.0,28.8215,28.85,28.7931,28.7931,17800.0
2006-01-06 11:00:00,30.35,30.43,30.27,30.42,43100.0,28.7931,28.869,28.7172,28.8595,43100.0
2006-01-06 11:30:00,30.41,30.43,30.31,30.34,27900.0,28.85,28.869,28.7551,28.7836,27900.0
2006-01-06 12:00:00,30.35,30.44,30.34,30.44,25500.0,28.7931,28.8785,28.7836,28.8785,25500.0
2006-01-06 12:30:00,30.43,30.45,30.28,30.39,39600.0,28.869,28.888,28.7267,28.831,39600.0
2006-01-06 13:00:00,30.38,30.4,30.33,30.39,14000.0,28.8215,28.8405,28.7741,28.831,14000.0
2006-01-06 13:30:00,30.39,30.4,30.38,30.4,55600.0,28.831,28.8405,28.8215,28.8405,55600.0
2006-01-06 14:00:00,30.39,30.47,30.37,30.38,142500.0,28.831,28.9069,28.8121,28.8215,142500.0
2006-01-06 14:30:00,30.39,30.49,30.38,30.43,85800.0,28.831,28.9259,28.8215,28.869,85800.0
2006-01-06 15:00:00,30.44,30.51,30.42,30.48,100500.0,28.8785,28.9449,28.8595,28.9164,100500.0
2006-01-06 15:30:00,30.49,30.51,30.45,30.46,149900.0,28.9259,28.9449,28.888,28.8974,149900.0
2006-01-09 09:30:00,30.35,30.72,30.35,30.57,39200.0,28.7931,29.1441,28.7931,29.0018,39200.0
2006-01-09 10:00:00,30.59,30.63,30.54,30.6,15700.0,29.0208,29.0587,28.9733,29.0303,15700.0
2006-01-09 10:30:00,30.58,30.82,30.58,30.79,61800.0,29.0113,29.239,29.0113,29.2105,61800.0
2006-01-09 11:00:00,30.79,30.8,30.59,30.62,51800.0,29.2105,29.22,29.0208,29.0492,51800.0
2006-01-09 11:30:00,30.65,30.75,30.62,30.74,47800.0,29.0777,29.1726,29.0492,29.1631,47800.0
2006-01-09 12:00:00,30.74,30.84,30.72,30.8,24600.0,29.1631,29.2579,29.1441,29.22,24600.0
2006-01-09 12:30:00,30.79,30.95,30.76,30.87,48100.0,29.2105,29.3623,29.1821,29.2864,48100.0
2006-01-09 13:00:00,30.87,30.98,30.86,30.92,40300.0,29.2864,29.3908,29.2769,29.3338,40300.0
2006-01-09 13:30:00,30.92,31.01,30.89,31.0,36600.0,29.3338,29.4192,29.3054,29.4097,36600.0
2006-01-09 14:00:00,30.98,31.11,30.98,31.05,54400.0,29.3908,29.5141,29.3908,29.4572,54400.0
2006-01-09 14:30:00,31.06,31.06,31.0,31.03,39800.0,29.4667,29.4667,29.4097,29.4382,39800.0
2006-01-09 15:00:00,31.02,31.1,31.0,31.02,45300.0,29.4287,29.5046,29.4097,29.4287,45300.0
2006-01-09 15:30:00,31.02,31.21,31.02,31.15,119100.0,29.4287,29.609,29.4287,29.552,119100.0
2006-01-10 09:30:00,31.0,31.18,30.95,31.01,36800.0,29.4097,29.5805,29.3623,29.4192,36800.0
2006-01-10 10:00:00,31.01,31.03,30.77,30.77,35800.0,29.4192,29.4382,29.1915,29.1915,35800.0
2006-01-10 10:30:00,30.78,30.78,30.59,30.65,62100.0,29.201,29.201,29.0208,29.0777,62100.0
2006-01-10 11:00:00,30.65,30.7,30.62,30.68,105900.0,29.0777,29.1251,29.0492,29.1062,105900.0
2006-01-10 11:30:00,30.69,30.69,30.62,30.62,32600.0,29.1156,29.1156,29.0492,29.0492,32600.0
2006-01-10 12:00:00,30.62,30.71,30.62,30.71,33700.0,29.0492,29.1346,29.0492,29.1346,33700.0
2006-01-10 12:30:00,30.71,30.8,30.71,30.79,25800.0,29.1346,29.22,29.1346,29.2105,25800.0
2006-01-10 13:00:00,30.8,30.89,30.77,30.85,41600.0,29.22,29.3054,29.1915,29.2674,41600.0
2006-01-10 13:30:00,30.88,30.88,30.79,30.81,41000.0,29.2959,29.2959,29.2105,29.2295,41000.0
2006-01-10 14:00:00,30.81,31.0,30.81,30.96,68200.0,29.2295,29.4097,29.2295,29.3718,68200.0
2006-01-10 14:30:00,30.96,31.17,30.95,31.1,116100.0,29.3718,29.571,29.3623,29.5046,116100.0
2006-01-10 15:00:00,31.11,31.19,31.1,31.18,55100.0,29.5141,29.59,29.5046,29.5805,55100.0
2006-01-10 15:30:00,31.17,31.25,31.15,31.2,105600.0,29.571,29.6469,29.552,29.5995,105600.0
2006-01-11 09:30:00,31.31,31.48,31.25,31.26,32300.0,29.7038,29.8651,29.6469,29.6564,32300.0
2006-01-11 10:00:00,31.27,31.44,31.25,31.43,35000.0,29.6659,29.8272,29.6469,29.8177,35000.0
2006-01-11 10:30:00,31.43,31.43,31.31,31.38,29500.0,29.8177,29.8177,29.7038,29.7702,29500.0
2006-01-11 11:00:00,31.38,31.51,31.37,31.51,74500.0,29.7702,29.8936,29.7608,29.8936,74500.0
2006-01-11 11:30:00,31.51,31.53,31.43,31.44,32300.0,29.8936,29.9126,29.8177,29.8272,32300.0
2006-01-11 12:00:00,31.45,31.48,31.45,31.46,32700.0,29.8367,29.8651,29.8367,29.8461,32700.0
2006-01-11 12:30:00,31.46,31.53,31.45,31.47,52000.0,29.8461,29.9126,29.8367,29.8556,52000.0
2006-01-11 13:00:00,31.47,31.51,31.45,31.49,63800.0,29.8556,29.8936,29.8367,29.8746,63800.0
2006-01-11 13:30:00,31.49,31.56,31.49,31.54,43800.0,29.8746,29.941,29.8746,29.922,43800.0
2006-01-11 14:00:00,31.54,31.56,31.5,31.5,44600.0,29.922,29.941,29.8841,29.8841,44600.0
2006-01-11 14:30:00,31.51,31.61,31.5,31.61,29900.0,29.8936,29.9884,29.8841,29.9884,29900.0
2006-01-11 15:00:00,31.61,31.62,31.43,31.46,64600.0,29.9884,29.9979,29.8177,29.8461,64600.0
2006-01-11 15:30:00,31.44,31.49,31.44,31.48,76900.0,29.8272,29.8746,29.8272,29.8651,76900.0
2006-01-12 09:30:00,31.39,31.39,31.16,31.25,65000.0,29.7797,29.7797,29.5615,29.6469,65000.0
2006-01-12 10:00:00,31.25,31.32,31.18,31.21,52800.0,29.6469,29.7133,29.5805,29.609,52800.0
2006-01-12 10:30:00,31.21,31.25,31.2,31.25,40400.0,29.609,29.6469,29.5995,29.6469,40400.0
2006-01-12 11:00:00,31.25,31.25,31.1,31.16,42500.0,29.6469,29.6469,29.5046,29.5615,42500.0
2006-01-12 11:30:00,31.16,31.32,31.16,31.31,44300.0,29.5615,29.7133,29.5615,29.7038,44300.0
2006-01-12 12:00:00,31.29,31.31,31.21,31.22,20400.0,29.6849,29.7038,29.609,29.6185,20400.0
2006-01-12 12:30:00,31.21,31.25,31.2,31.24,26400.0,29.609,29.6469,29.5995,29.6374,26400.0
2006-01-12 13:00:00,31.25,31.34,31.25,31.33,27100.0,29.6469,29.7323,29.6469,29.7228,27100.0
2006-01-12 13:30:00,31.33,31.37,31.33,31.35,35300.0,29.7228,29.7608,29.7228,29.7418,35300.0
2006-01-12 14:00:00,31.35,31.38,31.3,31.37,76400.0,29.7418,29.7702,29.6944,29.7608,76400.0
2006-01-12 14:30:00,31.37,31.39,31.34,31.34,65100.0,29.7608,29.7797,29.7323,29.7323,65100.0
2006-01-12 15:00:00,31.34,31.37,31.31,31.37,61100.0,29.7323,29.7608,29.7038,29.7608,61100.0
2006-01-12 15:30:00,31.37,31.45,31.37,31.44,154000.0,29.7608,29.8367,29.7608,29.8272,154000.0
2006-01-13 09:30:00,31.44,31.92,31.4,31.83,194900.0,29.8272,30.2825,29.7892,30.1972,194900.0
2006-01-13 10:00:00,31.84,32.06,31.84,31.94,149000.0,30.2067,30.4154,30.2067,30.3015,149000.0
2006-01-13 10:30:00,31.94,31.98,31.85,31.97,68700.0,30.3015,30.3395,30.2161,30.33,68700.0
2006-01-13 11:00:00,31.96,31.96,31.88,31.95,59700.0,30.3205,30.3205,30.2446,30.311,59700.0
2006-01-13 11:30:00,31.95,32.07,31.93,32.04,62400.0,30.311,30.4249,30.292,30.3964,62400.0
2006-01-13 12:00:00,32.05,32.05,31.99,32.0,49600.0,30.4059,30.4059,30.349,30.3584,49600.0
2006-01-13 12:30:00,32.01,32.03,31.9,31.92,43400.0,30.3679,30.3869,30.2636,30.2825,43400.0
2006-01-13 13:00:00,31.92,31.92,31.87,31.91,108600.0,30.2825,30.2825,30.2351,30.2731,108600.0
2006-01-13 13:30:00,31.91,31.94,31.9,31.93,80600.0,30.2731,30.3015,30.2636,30.292,80600.0
2006-01-13 14:00:00,31.92,31.96,31.89,31.93,73100.0,30.2825,30.3205,30.2541,30.292,73100.0
2006-01-13 14:30:00,31.93,32.0,31.92,32.0,88000.0,30.292,30.3584,30.2825,30.3584,88000.0
2006-01-13 15:00:00,32.0,32.0,31.93,31.97,101400.0,30.3584,30.3584,30.292,30.33,101400.0
2006-01-13 15:30:00,31.97,32.05,31.94,32.05,194500.0,30.33,30.4059,30.3015,30.4059,194500.0
2006-01-17 09:30:00,32.0,32.08,31.85,31.85,65800.0,30.3584,30.4343,30.2161,30.2161,65800.0
2006-01-17 10:00:00,31.85,31.91,31.84,31.86,56700.0,30.2161,30.2731,30.2067,30.2256,56700.0
2006-01-17 10:30:00,31.86,31.97,31.83,31.92,61000.0,30.2256,30.33,30.1972,30.2825,61000.0
2006-01-17 11:00:00,31.93,31.96,31.86,31.87,39800.0,30.292,30.3205,30.2256,30.2351,39800.0
2006-01-17 11:30:00,31.85,31.85,31.81,31.82,19500.0,30.2161,30.2161,30.1782,30.1877,19500.0
2006-01-17 12:00:00,31.82,31.85,31.78,31.8,28400.0,30.1877,30.2161,30.1497,30.1687,28400.0
2006-01-17 12:30:00,31.8,31.8,31.74,31.78,74600.0,30.1687,30.1687,30.1118,30.1497,74600.0
2006-01-17 13:00:00,31.76,31.82,31.74,31.82,43600.0,30.1308,30.1877,30.1118,30.1877,43600.0
2006-01-17 13:30:00,31.83,31.93,31.81,31.92,26500.0,30.1972,30.292,30.1782,30.2825,26500.0
2006-01-17 14:00:00,31.92,31.94,31.86,31.87,23100.0,30.2825,30.3015,30.2256,30.2351,23100.0
2006-01-17 14:30:00,31.86,31.93,31.82,31.91,44400.0,30.2256,30.292,30.1877,30.2731,44400.0
2006-01-17 15:00:00,31.9,31.99,31.9,31.96,201600.0,30.2636,30.349,30.2636,30.3205,201600.0
2006-01-17 15:30:00,31.95,32.0,31.93,31.97,212900.0,30.311,30.3584,30.292,30.33,212900.0
2006-01-18 09:30:00,31.87,32.05,31.87,31.93,34600.0,30.2351,30.4059,30.2351,30.292,34600.0
2006-01-18 10:00:00,31.93,31.99,31.86,31.89,36700.0,30.292,30.349,30.2256,30.2541,36700.0
2006-01-18 10:30:00,31.89,31.9,31.75,31.85,67400.0,30.2541,30.2636,30.1213,30.2161,67400.0
2006-01-18 11:00:00,31.84,31.87,31.77,31.79,82400.0,30.2067,30.2351,30.1402,30.1592,82400.0
2006-01-18 11:30:00,31.8,31.8,31.6,31.63,88200.0,30.1687,30.1687,29.979,30.0074,88200.0
2006-01-18 12:00:00,31.63,31.75,31.63,31.71,37300.0,30.0074,30.1213,30.0074,30.0833,37300.0
2006-01-18 12:30:00,31.73,31.75,31.67,31.7,18500.0,30.1023,30.1213,30.0454,30.0738,18500.0
2006-01-18 13:00:00,31.71,31.71,31.61,31.69,63700.0,30.0833,30.0833,29.9884,30.0643,63700.0
2006-01-18 13:30:00,31.66,31.8,31.65,31.8,45100.0,30.0359,30.1687,30.0264,30.1687,45100.0
2006-01-18 14:00:00,31.8,32.07,31.8,32.07,158300.0,30.1687,30.4249,30.1687,30.4249,158300.0
2006-01-18 14:30:00,32.07,32.1,31.85,31.86,33100.0,30.4249,30.4533,30.2161,30.2256,33100.0
2006-01-18 15:00:00,31.86,31.99,31.85,31.99,33000.0,30.2256,30.349,30.2161,30.349,33000.0
2006-01-18 15:30:00,31.99,32.09,31.98,32.04,101500.0,30.349,30.4438,30.3395,30.3964,101500.0
2006-01-19 09:30:00,32.08,32.24,32.05,32.1,55800.0,30.4343,30.5861,30.4059,30.4533,55800.0
2006-01-19 10:00:00,32.1,32.15,32.02,32.15,27700.0,30.4533,30.5007,30.3774,30.5007,27700.0
2006-01-19 10:30:00,32.16,32.2,32.13,32.14,41900.0,30.5102,30.5482,30.4818,30.4913,41900.0
2006-01-19 11:00:00,32.14,32.2,32.14,32.2,24500.0,30.4913,30.5482,30.4913,30.5482,24500.0
2006-01-19 11:30:00,32.19,32.23,32.16,32.23,13300.0,30.5387,30.5766,30.5102,30.5766,13300.0
2006-01-19 12:00:00,32.21,32.4,32.21,32.4,46600.0,30.5577,30.7379,30.5577,30.7379,46600.0
2006-01-19 12:30:00,32.4,32.45,32.34,32.41,224800.0,30.7379,30.7854,30.681,30.7474,224800.0
2006-01-19 13:00:00,32.42,32.5,32.42,32.47,39000.0,30.7569,30.8328,30.7569,30.8043,39000.0
2006-01-19 13:30:00,32.46,32.55,32.46,32.53,56300.0,30.7948,30.8802,30.7948,30.8613,56300.0
2006-01-19 14:00:00,32.54,32.56,32.52,32.53,47700.0,30.8707,30.8897,30.8518,30.8613,47700.0
2006-01-19 14:30:00,32.52,32.52,32.5,32.5,29700.0,30.8518,30.8518,30.8328,30.8328,29700.0
2006-01-19 15:00:00,32.5,32.51,32.45,32.46,53500.0,30.8328,30.8423,30.7854,30.7948,53500.0
2006-01-19 15:30:00,32.46,32.5,32.45,32.47,88900.0,30.7948,30.8328,30.7854,30.8043,88900.0
2006-01-20 09:30:00,32.5,32.51,32.12,32.17,40200.0,30.8328,30.8423,30.4723,30.5197,40200.0
2006-01-20 10:00:00,32.15,32.15,32.07,32.09,19400.0,30.5007,30.5007,30.4249,30.4438,19400.0
2006-01-20 10:30:00,32.09,32.09,31.91,32.01,29500.0,30.4438,30.4438,30.2731,30.3679,29500.0
2006-01-20 11:00:00,32.02,32.09,31.97,32.06,29300.0,30.3774,30.4438,30.33,30.4154,29300.0
2006-01-20 11:30:00,32.05,32.24,32.01,32.07,42000.0,30.4059,30.5861,30.3679,30.4249,42000.0
2006-01-20 12:00:00,32.08,32.2,32.07,32.17,32100.0,30.4343,30.5482,30.4249,30.5197,32100.0
2006-01-20 12:30:00,32.17,32.19,32.13,32.19,28600.0,30.5197,30.5387,30.4818,30.5387,28600.0
2006-01-20 13:00:00,32.18,32.18,32.07,32.17,74800.0,30.5292,30.5292,30.4249,30.5197,74800.0
2006-01-20 13:30:00,32.17,32.17,32.01,32.03,50700.0,30.5197,30.5197,30.3679,30.3869,50700.0
2006-01-20 14:00:00,32.06,32.13,31.99,32.13,44200.0,30.4154,30.4818,30.349,30.4818,44200.0
2006-01-20 14:30:00,32.15,32.16,31.93,31.93,42200.0,30.5007,30.5102,30.292,30.292,42200.0
2006-01-20 15:00:00,31.94,32.03,31.91,32.02,64000.0,30.3015,30.3869,30.2731,30.3774,64000.0
2006-01-20 15:30:00,32.02,32.06,31.99,32.01,94700.0,30.3774,30.4154,30.349,30.3679,94700.0
2006-01-23 09:30:00,32.1,32.38,32.1,32.29,71700.0,30.4533,30.7189,30.4533,30.6336,71700.0
2006-01-23 10:00:00,32.29,32.35,32.27,32.34,55900.0,30.6336,30.6905,30.6146,30.681,55900.0
2006-01-23 10:30:00,32.34,32.35,32.3,32.34,67400.0,30.681,30.6905,30.6431,30.681,67400.0
2006-01-23 11:00:00,32.34,32.35,32.3,32.31,57200.0,30.681,30.6905,30.6431,30.6525,57200.0
2006-01-23 11:30:00,32.31,32.32,32.25,32.31,76500.0,30.6525,30.662,30.5956,30.6525,76500.0
2006-01-23 12:00:00,32.31,32.31,32.2,32.21,32500.0,30.6525,30.6525,30.5482,30.5577,32500.0
2006-01-23 12:30:00,32.21,32.27,32.21,32.26,46300.0,30.5577,30.6146,30.5577,30.6051,46300.0
2006-01-23 13:00:00,32.26,32.34,32.25,32.33,38700.0,30.6051,30.681,30.5956,30.6715,38700.0
2006-01-23 13:30:00,32.34,32.35,32.3,32.3,27400.0,30.681,30.6905,30.6431,30.6431,27400.0
2006-01-23 14:00:00,32.3,32.33,32.25,32.27,48500.0,30.6431,30.6715,30.5956,30.6146,48500.0
2006-01-23 14:30:00,32.27,32.31,32.26,32.3,55900.0,30.6146,30.6525,30.6051,30.6431,55900.0
2006-01-23 15:00:00,32.3,32.31,32.25,32.26,34000.0,30.6431,30.6525,30.5956,30.6051,34000.0
2006-01-23 15:30:00,32.26,32.3,32.25,32.28,60200.0,30.6051,30.6431,30.5956,30.6241,60200.0
2006-01-24 09:30:00,32.49,33.25,32.46,33.18,205300.0,30.8233,31.5443,30.7948,31.4779,205300.0
2006-01-24 10:00:00,33.18,33.3,33.1,33.24,174400.0,31.4779,31.5918,31.402,31.5348,174400.0
2006-01-24 10:30:00,33.24,33.24,33.06,33.07,58500.0,31.5348,31.5348,31.3641,31.3736,58500.0
2006-01-24 11:00:00,33.07,33.17,33.01,33.11,64600.0,31.3736,31.4684,31.3166,31.4115,64600.0
2006-01-24 11:30:00,33.11,33.12,33.06,33.1,54800.0,31.4115,31.421,31.3641,31.402,54800.0
2006-01-24 12:00:00,33.1,33.1,32.98,32.99,37100.0,31.402,31.402,31.2882,31.2977,37100.0
2006-01-24 12:30:00,32.99,33.06,32.97,33.04,40600.0,31.2977,31.3641,31.2787,31.3451,40600.0
2006-01-24 13:00:00,33.04,33.04,32.96,32.97,36600.0,31.3451,31.3451,31.2692,31.2787,36600.0
2006-01-24 13:30:00,32.97,33.0,32.96,32.99,40400.0,31.2787,31.3071,31.2692,31.2977,40400.0
2006-01-24 14:00:00,32.99,33.13,32.99,33.11,121300.0,31.2977,31.4305,31.2977,31.4115,121300.0
2006-01-24 14:30:00,33.1,33.19,33.09,33.09,72000.0,31.402,31.4874,31.3925,31.3925,72000.0
2006-01-24 15:00:00,33.1,33.1,33.02,33.04,86500.0,31.402,31.402,31.3261,31.3451,86500.0
2006-01-24 15:30:00,33.04,33.13,33.03,33.07,232900.0,31.3451,31.4305,31.3356,31.3736,232900.0
2006-01-25 09:30:00,33.3,33.34,33.18,33.19,124400.0,31.5918,31.6297,31.4779,31.4874,124400.0
2006-01-25 10:00:00,33.17,33.31,33.12,33.13,53800.0,31.4684,31.6012,31.421,31.4305,53800.0
2006-01-25 10:30:00,33.14,33.28,33.08,33.27,74900.0,31.44,31.5728,31.383,31.5633,74900.0
2006-01-25 11:00:00,33.27,33.36,33.25,33.28,57400.0,31.5633,31.6487,31.5443,31.5728,57400.0
2006-01-25 11:30:00,33.29,33.32,33.19,33.24,61000.0,31.5823,31.6107,31.4874,31.5348,61000.0
2006-01-25 12:00:00,33.24,33.24,33.1,33.1,33900.0,31.5348,31.5348,31.402,31.402,33900.0
2006-01-25 12:30:00,33.1,33.22,33.1,33.19,36100.0,31.402,31.5159,31.402,31.4874,36100.0
2006-01-25 13:00:00,33.19,33.22,33.17,33.19,34000.0,31.4874,31.5159,31.4684,31.4874,34000.0
2006-01-25 13:30:00,33.2,33.2,33.16,33.19,31100.0,31.4969,31.4969,31.4589,31.4874,31100.0
2006-01-25 14:00:00,33.18,33.22,33.15,33.2,97500.0,31.4779,31.5159,31.4494,31.4969,97500.0
2006-01-25 14:30:00,33.2,33.22,33.1,33.14,80500.0,31.4969,31.5159,31.402,31.44,80500.0
2006-01-25 15:00:00,33.13,33.14,33.09,33.11,67600.0,31.4305,31.44,31.3925,31.4115,67600.0
2006-01-25 15:30:00,33.11,33.16,33.1,33.16,108000.0,31.4115,31.4589,31.402,31.4589,108000.0
2006-01-26 09:30:00,33.35,33.37,33.02,33.15,85200.0,31.6392,31.6582,31.3261,31.4494,85200.0
2006-01-26 10:00:00,33.15,33.15,33.05,33.07,74900.0,31.4494,31.4494,31.3546,31.3736,74900.0
2006-01-26 10:30:00,33.08,33.09,33.04,33.07,58500.0,31.383,31.3925,31.3451,31.3736,58500.0
2006-01-26 11:00:00,33.07,33.08,33.01,33.05,68300.0,31.3736,31.383,31.3166,31.3546,68300.0
2006-01-26 11:30:00,33.05,33.07,33.03,33.05,72700.0,31.3546,31.3736,31.3356,31.3546,72700.0
2006-01-26 12:00:00,33.05,33.07,33.02,33.05,69700.0,31.3546,31.3736,31.3261,31.3546,69700.0
2006-01-26 12:30:00,33.05,33.08,33.03,33.06,52900.0,31.3546,31.383,31.3356,31.3641,52900.0
2006-01-26 13:00:00,33.06,33.08,33.03,33.05,36600.0,31.3641,31.383,31.3356,31.3546,36600.0
2006-01-26 13:30:00,33.04,33.07,33.03,33.05,125900.0,31.3451,31.3736,31.3356,31.3546,125900.0
2006-01-26 14:00:00,33.04,33.07,33.01,33.02,115200.0,31.3451,31.3736,31.3166,31.3261,115200.0
2006-01-26 14:30:00,33.01,33.05,32.98,33.02,129400.0,31.3166,31.3546,31.2882,31.3261,129400.0
2006-01-26 15:00:00,33.01,33.15,33.01,33.1,68800.0,31.3166,31.4494,31.3166,31.402,68800.0
2006-01-26 15:30:00,33.11,33.16,33.06,33.16,126900.0,31.4115,31.4589,31.3641,31.4589,126900.0
2006-01-27 09:30:00,33.17,33.33,33.02,33.16,71100.0,31.4684,31.6202,31.3261,31.4589,71100.0
2006-01-27 10:00:00,33.16,33.33,33.13,33.16,86900.0,31.4589,31.6202,31.4305,31.4589,86900.0
2006-01-27 10:30:00,33.15,33.25,33.1,33.2,100300.0,31.4494,31.5443,31.402,31.4969,100300.0
2006-01-27 11:00:00,33.19,33.27,33.15,33.18,49800.0,31.4874,31.5633,31.4494,31.4779,49800.0
2006-01-27 11:30:00,33.18,33.2,33.11,33.15,22000.0,31.4779,31.4969,31.4115,31.4494,22000.0
2006-01-27 12:00:00,33.16,33.22,33.13,33.22,33500.0,31.4589,31.5159,31.4305,31.5159,33500.0
2006-01-27 12:30:00,33.21,33.24,33.14,33.14,17200.0,31.5064,31.5348,31.44,31.44,17200.0
2006-01-27 13:00:00,33.14,33.17,33.13,33.15,50400.0,31.44,31.4684,31.4305,31.4494,50400.0
2006-01-27 13:30:00,33.15,33.15,33.12,33.15,11900.0,31.4494,31.4494,31.421,31.4494,11900.0
2006-01-27 14:00:00,33.14,33.21,33.14,33.18,71300.0,31.44,31.5064,31.44,31.4779,71300.0
2006-01-27 14:30:00,33.18,33.2,33.14,33.18,60500.0,31.4779,31.4969,31.44,31.4779,60500.0
2006-01-27 15:00:00,33.18,33.3,33.18,33.22,89800.0,31.4779,31.5918,31.4779,31.5159,89800.0
2006-01-27 15:30:00,33.23,33.29,33.2,33.29,125000.0,31.5253,31.5823,31.4969,31.5823,125000.0
2006-01-30 09:30:00,33.23,33.67,33.21,33.27,109200.0,31.5253,31.9428,31.5064,31.5633,109200.0
2006-01-30 10:00:00,33.3,33.3,33.08,33.14,66800.0,31.5918,31.5918,31.383,31.44,66800.0
2006-01-30 10:30:00,33.14,33.25,33.04,33.05,52700.0,31.44,31.5443,31.3451,31.3546,52700.0
2006-01-30 11:00:00,33.05,33.14,33.02,33.13,60800.0,31.3546,31.44,31.3261,31.4305,60800.0
2006-01-30 11:30:00,33.12,33.24,33.11,33.16,39900.0,31.421,31.5348,31.4115,31.4589,39900.0
2006-01-30 12:00:00,33.16,33.21,33.15,33.19,26100.0,31.4589,31.5064,31.4494,31.4874,26100.0
2006-01-30 12:30:00,33.19,33.26,33.08,33.1,40200.0,31.4874,31.5538,31.383,31.402,40200.0
2006-01-30 13:00:00,33.09,33.25,33.05,33.25,54300.0,31.3925,31.5443,31.3546,31.5443,54300.0
2006-01-30 13:30:00,33.24,33.28,33.23,33.26,41200.0,31.5348,31.5728,31.5253,31.5538,41200.0
2006-01-30 14:00:00,33.25,33.32,33.25,33.3,65100.0,31.5443,31.6107,31.5443,31.5918,65100.0
2006-01-30 14:30:00,33.31,33.38,33.26,33.3,41700.0,31.6012,31.6677,31.5538,31.5918,41700.0
2006-01-30 15:00:00,33.3,33.34,33.25,33.27,93600.0,31.5918,31.6297,31.5443,31.5633,93600.0
2006-01-30 15:30:00,33.27,33.32,33.21,33.31,65000.0,31.5633,31.6107,31.5064,31.6012,65000.0
2006-01-31 09:30:00,33.2,33.38,32.67,33.36,60100.0,31.4969,31.6677,30.9941,31.6487,60100.0
2006-01-31 10:00:00,33.38,33.38,33.19,33.19,57800.0,31.6677,31.6677,31.4874,31.4874,57800.0
2006-01-31 10:30:00,33.18,33.22,33.06,33.07,42500.0,31.4779,31.5159,31.3641,31.3736,42500.0
2006-01-31 11:00:00,33.08,33.13,33.07,33.13,36400.0,31.383,31.4305,31.3736,31.4305,36400.0
2006-01-31 11:30:00,33.13,33.21,33.1,33.1,28600.0,31.4305,31.5064,31.402,31.402,28600.0
2006-01-31 12:00:00,33.1,33.1,33.06,33.09,13900.0,31.402,31.402,31.3641,31.3925,13900.0
2006-01-31 12:30:00,33.1,33.17,33.06,33.13,35300.0,31.402,31.4684,31.3641,31.4305,35300.0
2006-01-31 13:00:00,33.12,33.13,33.1,33.13,28200.0,31.421,31.4305,31.402,31.4305,28200.0
2006-01-31 13:30:00,33.12,33.14,33.12,33.14,23900.0,31.421,31.44,31.421,31.44,23900.0
2006-01-31 14:00:00,33.14,33.19,33.0,33.1,58500.0,31.44,31.4874,31.3071,31.402,58500.0
2006-01-31 14:30:00,33.1,33.4,33.09,33.4,54000.0,31.402,31.6866,31.3925,31.6866,54000.0
2006-01-31 15:00:00,33.39,33.58,33.33,33.58,100000.0,31.6771,31.8574,31.6202,31.8574,100000.0
2006-01-31 15:30:00,33.58,33.65,33.48,33.55,137600.0,31.8574,31.9238,31.7625,31.8289,137600.0
2006-02-01 09:30:00,33.55,33.63,33.05,33.05,86500.0,31.8289,31.9048,31.3546,31.3546,86500.0
2006-02-01 10:00:00,33.06,33.34,32.97,33.22,124300.0,31.3641,31.6297,31.2787,31.5159,124300.0
2006-02-01 10:30:00,33.23,33.25,33.19,33.21,260200.0,31.5253,31.5443,31.4874,31.5064,260200.0
2006-02-01 11:00:00,33.21,33.32,33.2,33.31,53300.0,31.5064,31.6107,31.4969,31.6012,53300.0
2006-02-01 11:30:00,33.31,33.31,33.22,33.22,69200.0,31.6012,31.6012,31.5159,31.5159,69200.0
2006-02-01 12:00:00,33.21,33.26,33.2,33.26,33000.0,31.5064,31.5538,31.4969,31.5538,33000.0
2006-02-01 12:30:00,33.26,33.28,33.23,33.26,16700.0,31.5538,31.5728,31.5253,31.5538,16700.0
2006-02-01 13:00:00,33.26,33.27,33.21,33.27,31800.0,31.5538,31.5633,31.5064,31.5633,31800.0
2006-02-01 13:30:00,33.26,33.28,33.2,33.28,34500.0,31.5538,31.5728,31.4969,31.5728,34500.0
2006-02-01 14:00:00,33.28,33.42,33.26,33.26,85900.0,31.5728,31.7056,31.5538,31.5538,85900.0
2006-02-01 14:30:00,33.26,33.54,33.26,33.5,77900.0,31.5538,31.8194,31.5538,31.7815,77900.0
2006-02-01 15:00:00,33.51,33.61,33.5,33.59,88900.0,31.791,31.8859,31.7815,31.8669,88900.0
2006-02-01 15:30:00,33.58,33.64,33.58,33.6,120600.0,31.8574,31.9143,31.8574,31.8764,120600.0
2006-02-02 09:30:00,34.75,34.75,34.19,34.38,238500.0,32.9674,32.9674,32.4361,32.6164,238500.0
2006-02-02 10:00:00,34.34,34.54,34.3,34.53,228000.0,32.5784,32.7681,32.5405,32.7587,228000.0
2006-02-02 10:30:00,34.53,34.93,34.53,34.82,175100.0,32.7587,33.1381,32.7587,33.0338,175100.0
2006-02-02 11:00:00,34.82,34.95,34.55,34.76,132900.0,33.0338,33.1571,32.7776,32.9769,132900.0
2006-02-02 11:30:00,34.74,34.74,34.47,34.55,123600.0,32.9579,32.9579,32.7017,32.7776,123600.0
2006-02-02 12:00:00,34.55,34.61,34.5,34.55,84500.0,32.7776,32.8346,32.7302,32.7776,84500.0
2006-02-02 12:30:00,34.55,34.55,34.51,34.51,80200.0,32.7776,32.7776,32.7397,32.7397,80200.0
2006-02-02 13:00:00,34.5,34.68,34.5,34.55,106600.0,32.7302,32.901,32.7302,32.7776,106600.0
2006-02-02 13:30:00,34.56,34.59,34.52,34.52,55300.0,32.7871,32.8156,32.7492,32.7492,55300.0
2006-02-02 14:00:00,34.53,34.69,34.53,34.63,186800.0,32.7587,32.9104,32.7587,32.8535,186800.0
2006-02-02 14:30:00,34.64,34.75,34.63,34.71,139200.0,32.863,32.9674,32.8535,32.9294,139200.0
2006-02-02 15:00:00,34.7,34.8,34.56,34.63,130000.0,32.9199,33.0148,32.7871,32.8535,130000.0
2006-02-02 15:30:00,34.63,34.67,34.56,34.63,116700.0,32.8535,32.8915,32.7871,32.8535,116700.0
2006-02-03 09:30:00,34.84,35.2,34.74,34.83,160800.0,33.0528,33.3943,32.9579,33.0433,160800.0
2006-02-03 10:00:00,34.82,35.07,34.8,34.91,120600.0,33.0338,33.271,33.0148,33.1192,120600.0
2006-02-03 10:30:00,34.91,34.95,34.85,34.87,103100.0,33.1192,33.1571,33.0622,33.0812,103100.0
2006-02-03 11:00:00,34.88,34.89,34.68,34.79,63300.0,33.0907,33.1002,32.901,33.0053,63300.0
2006-02-03 11:30:00,34.8,34.84,34.67,34.67,40800.0,33.0148,33.0528,32.8915,32.8915,40800.0
2006-02-03 12:00:00,34.67,34.75,34.66,34.71,40700.0,32.8915,32.9674,32.882,32.9294,40700.0
2006-02-03 12:30:00,34.7,34.74,34.7,34.7,37800.0,32.9199,32.9579,32.9199,32.9199,37800.0
2006-02-03 13:00:00,34.71,34.98,34.71,34.93,46300.0,32.9294,33.1856,32.9294,33.1381,46300.0
2006-02-03 13:30:00,34.93,34.94,34.81,34.83,43400.0,33.1381,33.1476,33.0243,33.0433,43400.0
2006-02-03 14:00:00,34.85,34.99,34.84,34.96,90300.0,33.0622,33.1951,33.0528,33.1666,90300.0
2006-02-03 14:30:00,34.95,35.0,34.93,34.95,55800.0,33.1571,33.2045,33.1381,33.1571,55800.0
2006-02-03 15:00:00,34.94,34.99,34.93,34.94,59400.0,33.1476,33.1951,33.1381,33.1476,59400.0
2006-02-03 15:30:00,34.93,34.96,34.9,34.91,156300.0,33.1381,33.1666,33.1097,33.1192,156300.0
2006-02-06 09:30:00,34.55,34.67,34.36,34.49,162200.0,32.7776,32.8915,32.5974,32.7207,162200.0
2006-02-06 10:00:00,34.48,34.51,34.3,34.32,126100.0,32.7112,32.7397,32.5405,32.5594,126100.0
2006-02-06 10:30:00,34.3,34.42,34.26,34.31,93900.0,32.5405,32.6543,32.5025,32.5499,93900.0
2006-02-06 11:00:00,34.3,34.3,34.13,34.17,148600.0,32.5405,32.5405,32.3792,32.4171,148600.0
2006-02-06 11:30:00,34.15,34.23,34.03,34.15,117900.0,32.3982,32.474,32.2843,32.3982,117900.0
2006-02-06 12:00:00,34.15,34.23,34.15,34.18,48200.0,32.3982,32.474,32.3982,32.4266,48200.0
2006-02-06 12:30:00,34.18,34.26,34.17,34.22,102500.0,32.4266,32.5025,32.4171,32.4646,102500.0
2006-02-06 13:00:00,34.22,34.22,34.11,34.18,71100.0,32.4646,32.4646,32.3602,32.4266,71100.0
2006-02-06 13:30:00,34.18,34.2,33.93,34.02,94200.0,32.4266,32.4456,32.1894,32.2748,94200.0
2006-02-06 14:00:00,33.99,34.1,33.94,34.06,178100.0,32.2464,32.3507,32.1989,32.3128,178100.0
2006-02-06 14:30:00,34.06,34.13,33.9,33.9,111300.0,32.3128,32.3792,32.161,32.161,111300.0
2006-02-06 15:00:00,33.91,34.06,33.9,34.03,94000.0,32.1705,32.3128,32.161,32.2843,94000.0
2006-02-06 15:30:00,34.02,34.14,34.02,34.12,147200.0,32.2748,32.3887,32.2748,32.3697,147200.0
2006-02-07 09:30:00,33.96,33.96,33.65,33.93,228100.0,32.2179,32.2179,31.9238,32.1894,228100.0
2006-02-07 10:00:00,33.93,34.04,33.78,33.78,112900.0,32.1894,32.2938,32.0471,32.0471,112900.0
2006-02-07 10:30:00,33.78,33.79,33.65,33.7,57100.0,32.0471,32.0566,31.9238,31.9712,57100.0
2006-02-07 11:00:00,33.69,33.7,33.52,33.58,70600.0,31.9617,31.9712,31.8005,31.8574,70600.0
2006-02-07 11:30:00,33.59,33.6,33.45,33.47,149000.0,31.8669,31.8764,31.7341,31.753,149000.0
2006-02-07 12:00:00,33.47,33.5,33.32,33.36,58800.0,31.753,31.7815,31.6107,31.6487,58800.0
2006-02-07 12:30:00,33.35,33.47,33.24,33.46,120500.0,31.6392,31.753,31.5348,31.7435,120500.0
2006-02-07 13:00:00,33.46,33.46,33.26,33.39,85200.0,31.7435,31.7435,31.5538,31.6771,85200.0
2006-02-07 13:30:00,33.38,33.52,33.35,33.37,109600.0,31.6677,31.8005,31.6392,31.6582,109600.0
2006-02-07 14:00:00,33.37,33.4,33.27,33.28,146400.0,31.6582,31.6866,31.5633,31.5728,146400.0
2006-02-07 14:30:00,33.27,33.28,33.13,33.19,76700.0,31.5633,31.5728,31.4305,31.4874,76700.0
2006-02-07 15:00:00,33.19,33.24,33.13,33.23,66300.0,31.4874,31.5348,31.4305,31.5253,66300.0
2006-02-07 15:30:00,33.24,33.31,33.24,33.25,199700.0,31.5348,31.6012,31.5348,31.5443,199700.0
2006-02-08 09:30:00,33.35,33.5,33.28,33.43,151200.0,31.6392,31.7815,31.5728,31.7151,151200.0
2006-02-08 10:00:00,33.44,33.56,33.42,33.49,52500.0,31.7246,31.8384,31.7056,31.772,52500.0
2006-02-08 10:30:00,33.5,33.5,33.37,33.37,139000.0,31.7815,31.7815,31.6582,31.6582,139000.0
2006-02-08 11:00:00,33.38,33.61,33.35,33.6,51600.0,31.6677,31.8859,31.6392,31.8764,51600.0
2006-02-08 11:30:00,33.61,33.74,33.59,33.73,52800.0,31.8859,32.0092,31.8669,31.9997,52800.0
2006-02-08 12:00:00,33.73,33.75,33.7,33.72,31600.0,31.9997,32.0187,31.9712,31.9902,31600.0
2006-02-08 12:30:00,33.72,33.74,33.65,33.72,101000.0,31.9902,32.0092,31.9238,31.9902,101000.0
2006-02-08 13:00:00,33.74,33.78,33.73,33.76,51500.0,32.0092,32.0471,31.9997,32.0282,51500.0
2006-02-08 13:30:00,33.77,33.85,33.76,33.83,35500.0,32.0376,32.1135,32.0282,32.0946,35500.0
2006-02-08 14:00:00,33.84,33.88,33.81,33.86,63000.0,32.1041,32.142,32.0756,32.123,63000.0
2006-02-08 14:30:00,33.87,33.96,33.85,33.95,77900.0,32.1325,32.2179,32.1135,32.2084,77900.0
2006-02-08 15:00:00,33.95,34.08,33.94,34.03,110600.0,32.2084,32.3317,32.1989,32.2843,110600.0
2006-02-08 15:30:00,34.03,34.04,33.96,33.99,103900.0,32.2843,32.2938,32.2179,32.2464,103900.0
2006-02-09 09:30:00,34.0,34.0,33.7,33.97,37800.0,32.2558,32.2558,31.9712,32.2274,37800.0
2006-02-09 10:00:00,33.97,34.0,33.94,33.97,22100.0,32.2274,32.2558,32.1989,32.2274,22100.0
2006-02-09 10:30:00,33.97,34.0,33.95,33.98,56700.0,32.2274,32.2558,32.2084,32.2369,56700.0
2006-02-09 11:00:00,33.99,34.0,33.93,34.0,22200.0,32.2464,32.2558,32.1894,32.2558,22200.0
2006-02-09 11:30:00,33.99,34.0,33.84,33.88,26100.0,32.2464,32.2558,32.1041,32.142,26100.0
2006-02-09 12:00:00,33.89,33.92,33.86,33.92,14000.0,32.1515,32.1799,32.123,32.1799,14000.0
2006-02-09 12:30:00,33.92,34.03,33.9,33.93,19600.0,32.1799,32.2843,32.161,32.1894,19600.0
2006-02-09 13:00:00,33.94,34.12,33.94,34.08,42100.0,32.1989,32.3697,32.1989,32.3317,42100.0
2006-02-09 13:30:00,34.09,34.18,34.06,34.16,61100.0,32.3412,32.4266,32.3128,32.4076,61100.0
2006-02-09 14:00:00,34.16,34.16,34.0,34.07,35500.0,32.4076,32.4076,32.2558,32.3223,35500.0
2006-02-09 14:30:00,34.07,34.18,34.05,34.15,72200.0,32.3223,32.4266,32.3033,32.3982,72200.0
2006-02-09 15:00:00,34.16,34.17,34.06,34.08,77400.0,32.4076,32.4171,32.3128,32.3317,77400.0
2006-02-09 15:30:00,34.11,34.11,34.0,34.06,90900.0,32.3602,32.3602,32.2558,32.3128,90900.0
2006-02-10 09:30:00,34.08,34.29,34.01,34.25,54100.0,32.3317,32.531,32.2653,32.493,54100.0
2006-02-10 10:00:00,34.2,34.2,33.9,33.96,24800.0,32.4456,32.4456,32.161,32.2179,24800.0
2006-02-10 10:30:00,33.96,34.0,33.72,33.94,29900.0,32.2179,32.2558,31.9902,32.1989,29900.0
2006-02-10 11:00:00,33.93,33.93,33.8,33.84,35700.0,32.1894,32.1894,32.0661,32.1041,35700.0
2006-02-10 11:30:00,33.84,33.94,33.84,33.91,21100.0,32.1041,32.1989,32.1041,32.1705,21100.0
2006-02-10 12:00:00,33.9,33.96,33.89,33.93,17100.0,32.161,32.2179,32.1515,32.1894,17100.0
2006-02-10 12:30:00,33.94,34.05,33.93,34.01,32800.0,32.1989,32.3033,32.1894,32.2653,32800.0
2006-02-10 13:00:00,34.02,34.08,33.95,33.96,24100.0,32.2748,32.3317,32.2084,32.2179,24100.0
2006-02-10 13:30:00,33.96,34.05,33.96,33.99,19300.0,32.2179,32.3033,32.2179,32.2464,19300.0
2006-02-10 14:00:00,34.0,34.06,33.92,33.98,22200.0,32.2558,32.3128,32.1799,32.2369,22200.0
2006-02-10 14:30:00,33.97,34.14,33.95,34.11,21500.0,32.2274,32.3887,32.2084,32.3602,21500.0
2006-02-10 15:00:00,34.11,34.2,34.06,34.07,23300.0,32.3602,32.4456,32.3128,32.3223,23300.0
2006-02-10 15:30:00,34.08,34.1,34.04,34.06,49700.0,32.3317,32.3507,32.2938,32.3128,49700.0
2006-02-13 09:30:00,34.06,34.27,34.04,34.12,48700.0,32.3128,32.512,32.2938,32.3697,48700.0
2006-02-13 10:00:00,34.12,34.12,33.99,34.01,57800.0,32.3697,32.3697,32.2464,32.2653,57800.0
2006-02-13 10:30:00,34.02,34.04,33.81,33.85,39000.0,32.2748,32.2938,32.0756,32.1135,39000.0
2006-02-13 11:00:00,33.85,33.86,33.76,33.8,68000.0,32.1135,32.123,32.0282,32.0661,68000.0
2006-02-13 11:30:00,33.79,33.8,33.77,33.8,30200.0,32.0566,32.0661,32.0376,32.0661,30200.0
2006-02-13 12:00:00,33.79,33.84,33.79,33.82,29300.0,32.0566,32.1041,32.0566,32.0851,29300.0
2006-02-13 12:30:00,33.83,33.84,33.76,33.8,42200.0,32.0946,32.1041,32.0282,32.0661,42200.0
2006-02-13 13:00:00,33.79,33.85,33.78,33.78,48500.0,32.0566,32.1135,32.0471,32.0471,48500.0
2006-02-13 13:30:00,33.79,33.79,33.75,33.77,48300.0,32.0566,32.0566,32.0187,32.0376,48300.0
2006-02-13 14:00:00,33.77,33.81,33.76,33.8,27500.0,32.0376,32.0756,32.0282,32.0661,27500.0
2006-02-13 14:30:00,33.8,33.83,33.78,33.79,47700.0,32.0661,32.0946,32.0471,32.0566,47700.0
2006-02-13 15:00:00,33.8,33.83,33.8,33.81,57400.0,32.0661,32.0946,32.0661,32.0756,57400.0
2006-02-13 15:30:00,33.82,33.84,33.81,33.83,49300.0,32.0851,32.1041,32.0756,32.0946,49300.0
2006-02-14 09:30:00,33.75,33.9,33.72,33.84,60200.0,32.0187,32.161,31.9902,32.1041,60200.0
2006-02-14 10:00:00,33.84,33.88,33.81,33.83,33000.0,32.1041,32.142,32.0756,32.0946,33000.0
2006-02-14 10:30:00,33.83,33.94,33.76,33.85,28700.0,32.0946,32.1989,32.0282,32.1135,28700.0
2006-02-14 11:00:00,33.85,33.93,33.77,33.92,63600.0,32.1135,32.1894,32.0376,32.1799,63600.0
2006-02-14 11:30:00,33.94,34.08,33.94,34.08,29300.0,32.1989,32.3317,32.1989,32.3317,29300.0
2006-02-14 12:00:00,34.08,34.24,34.08,34.17,15100.0,32.3317,32.4835,32.3317,32.4171,15100.0
2006-02-14 12:30:00,34.16,34.27,34.16,34.2,13700.0,32.4076,32.512,32.4076,32.4456,13700.0
2006-02-14 13:00:00,34.18,34.28,34.14,34.26,16100.0,32.4266,32.5215,32.3887,32.5025,16100.0
2006-02-14 13:30:00,34.26,34.31,34.21,34.21,12200.0,32.5025,32.5499,32.4551,32.4551,12200.0
2006-02-14 14:00:00,34.22,34.36,34.21,34.34,17400.0,32.4646,32.5974,32.4551,32.5784,17400.0
2006-02-14 14:30:00,34.35,34.42,34.23,34.36,29300.0,32.5879,32.6543,32.474,32.5974,29300.0
2006-02-14 15:00:00,34.36,34.42,34.35,34.42,59000.0,32.5974,32.6543,32.5879,32.6543,59000.0
2006-02-14 15:30:00,34.42,34.46,34.39,34.44,64300.0,32.6543,32.6922,32.6258,32.6733,64300.0
2006-02-15 09:30:00,34.25,34.25,34.02,34.06,42900.0,32.493,32.493,32.2748,32.3128,42900.0
2006-02-15 10:00:00,34.06,34.07,33.95,33.98,122600.0,32.3128,32.3223,32.2084,32.2369,122600.0
2006-02-15 10:30:00,33.95,33.99,33.86,33.94,110800.0,32.2084,32.2464,32.123,32.1989,110800.0
2006-02-15 11:00:00,33.93,33.95,33.86,33.87,54400.0,32.1894,32.2084,32.123,32.1325,54400.0
2006-02-15 11:30:00,33.87,34.08,33.83,34.08,38200.0,32.1325,32.3317,32.0946,32.3317,38200.0
2006-02-15 12:00:00,34.08,34.11,33.95,34.0,36700.0,32.3317,32.3602,32.2084,32.2558,36700.0
2006-02-15 12:30:00,33.98,33.99,33.91,33.99,27000.0,32.2369,32.2464,32.1705,32.2464,27000.0
2006-02-15 13:00:00,33.99,34.02,33.97,33.97,40900.0,32.2464,32.2748,32.2274,32.2274,40900.0
2006-02-15 13:30:00,33.98,34.02,33.94,33.98,59800.0,32.2369,32.2748,32.1989,32.2369,59800.0
2006-02-15 14:00:00,33.98,34.09,33.95,33.98,73500.0,32.2369,32.3412,32.2084,32.2369,73500.0
2006-02-15 14:30:00,33.98,34.1,33.96,34.06,74000.0,32.2369,32.3507,32.2179,32.3128,74000.0
2006-02-15 15:00:00,34.07,34.09,34.02,34.07,63400.0,32.3223,32.3412,32.2748,32.3223,63400.0
2006-02-15 15:30:00,34.05,34.09,33.99,34.0,139100.0,32.3033,32.3412,32.2464,32.2558,139100.0
2006-02-16 09:30:00,33.98,34.17,33.97,34.1,27700.0,32.2369,32.4171,32.2274,32.3507,27700.0
2006-02-16 10:00:00,34.1,34.25,34.07,34.11,24700.0,32.3507,32.493,32.3223,32.3602,24700.0
2006-02-16 10:30:00,34.11,34.2,34.1,34.18,29500.0,32.3602,32.4456,32.3507,32.4266,29500.0
2006-02-16 11:00:00,34.19,34.25,34.15,34.17,22700.0,32.4361,32.493,32.3982,32.4171,22700.0
2006-02-16 11:30:00,34.19,34.2,34.07,34.08,66000.0,32.4361,32.4456,32.3223,32.3317,66000.0
2006-02-16 12:00:00,34.08,34.18,34.08,34.18,32400.0,32.3317,32.4266,32.3317,32.4266,32400.0
2006-02-16 12:30:00,34.18,34.18,34.14,34.15,14800.0,32.4266,32.4266,32.3887,32.3982,14800.0
2006-02-16 13:00:00,34.16,34.2,34.14,34.19,21800.0,32.4076,32.4456,32.3887,32.4361,21800.0
2006-02-16 13:30:00,34.2,34.22,34.12,34.14,20500.0,32.4456,32.4646,32.3697,32.3887,20500.0
2006-02-16 14:00:00,34.13,34.18,34.04,34.08,32500.0,32.3792,32.4266,32.2938,32.3317,32500.0
2006-02-16 14:30:00,34.06,34.12,34.01,34.06,62500.0,32.3128,32.3697,32.2653,32.3128,62500.0
2006-02-16 15:00:00,34.06,34.06,34.0,34.01,55300.0,32.3128,32.3128,32.2558,32.2653,55300.0
2006-02-16 15:30:00,34.01,34.16,34.0,34.1,212900.0,32.2653,32.4076,32.2558,32.3507,212900.0
2006-02-17 09:30:00,34.15,34.46,33.94,34.45,136500.0,32.3982,32.6922,32.1989,32.6828,136500.0
2006-02-17 10:00:00,34.44,34.5,34.38,34.4,60700.0,32.6733,32.7302,32.6164,32.6353,60700.0
2006-02-17 10:30:00,34.41,34.59,34.41,34.57,47000.0,32.6448,32.8156,32.6448,32.7966,47000.0
2006-02-17 11:00:00,34.58,34.59,34.5,34.51,34900.0,32.8061,32.8156,32.7302,32.7397,34900.0
2006-02-17 11:30:00,34.51,34.57,34.43,34.57,45100.0,32.7397,32.7966,32.6638,32.7966,45100.0
2006-02-17 12:00:00,34.57,34.62,34.56,34.58,14500.0,32.7966,32.844,32.7871,32.8061,14500.0
2006-02-17 12:30:00,34.57,34.58,34.49,34.51,15900.0,32.7966,32.8061,32.7207,32.7397,15900.0
2006-02-17 13:00:00,34.51,34.52,34.41,34.41,31300.0,32.7397,32.7492,32.6448,32.6448,31300.0
2006-02-17 13:30:00,34.41,34.45,34.37,34.37,16400.0,32.6448,32.6828,32.6069,32.6069,16400.0
2006-02-17 14:00:00,34.36,34.37,34.24,34.27,29600.0,32.5974,32.6069,32.4835,32.512,29600.0
2006-02-17 14:30:00,34.27,34.3,34.24,34.29,20500.0,32.512,32.5405,32.4835,32.531,20500.0
2006-02-17 15:00:00,34.28,34.32,34.16,34.32,32400.0,32.5215,32.5594,32.4076,32.5594,32400.0
2006-02-17 15:30:00,34.32,34.34,34.1,34.17,96300.0,32.5594,32.5784,32.3507,32.4171,96300.0
2006-02-21 09:30:00,34.29,34.39,33.99,34.02,41600.0,32.531,32.6258,32.2464,32.2748,41600.0
2006-02-21 10:00:00,34.01,34.03,33.81,33.87,26400.0,32.2653,32.2843,32.0756,32.1325,26400.0
2006-02-21 10:30:00,33.88,34.01,33.8,33.8,19600.0,32.142,32.2653,32.0661,32.0661,19600.0
2006-02-21 11:00:00,33.78,33.9,33.77,33.84,22900.0,32.0471,32.161,32.0376,32.1041,22900.0
2006-02-21 11:30:00,33.84,33.84,33.78,33.78,16500.0,32.1041,32.1041,32.0471,32.0471,16500.0
2006-02-21 12:00:00,33.77,33.81,33.75,33.8,13400.0,32.0376,32.0756,32.0187,32.0661,13400.0
2006-02-21 12:30:00,33.79,33.87,33.78,33.83,14700.0,32.0566,32.1325,32.0471,32.0946,14700.0
2006-02-21 13:00:00,33.82,33.82,33.76,33.77,14300.0,32.0851,32.0851,32.0282,32.0376,14300.0
2006-02-21 13:30:00,33.78,33.91,33.77,33.85,23700.0,32.0471,32.1705,32.0376,32.1135,23700.0
2006-02-21 14:00:00,33.85,33.95,33.73,33.79,25900.0,32.1135,32.2084,31.9997,32.0566,25900.0
2006-02-21 14:30:00,33.8,33.86,33.78,33.8,15400.0,32.0661,32.123,32.0471,32.0661,15400.0
2006-02-21 15:00:00,33.79,33.88,33.79,33.87,13900.0,32.0566,32.142,32.0566,32.1325,13900.0
2006-02-21 15:30:00,33.88,33.88,33.79,33.83,33700.0,32.142,32.142,32.0566,32.0946,33700.0
2006-02-22 09:30:00,34.14,34.4,34.14,34.18,48500.0,32.3887,32.6353,32.3887,32.4266,48500.0
2006-02-22 10:00:00,34.15,34.27,34.11,34.15,30500.0,32.3982,32.512,32.3602,32.3982,30500.0
2006-02-22 10:30:00,34.15,34.23,34.09,34.2,36300.0,32.3982,32.474,32.3412,32.4456,36300.0
2006-02-22 11:00:00,34.2,34.25,34.09,34.23,32700.0,32.4456,32.493,32.3412,32.474,32700.0
2006-02-22 11:30:00,34.22,34.32,34.22,34.31,54500.0,32.4646,32.5594,32.4646,32.5499,54500.0
2006-02-22 12:00:00,34.3,34.51,34.3,34.45,29600.0,32.5405,32.7397,32.5405,32.6828,29600.0
2006-02-22 12:30:00,34.45,34.59,34.45,34.49,24100.0,32.6828,32.8156,32.6828,32.7207,24100.0
2006-02-22 13:00:00,34.49,34.54,34.49,34.52,27300.0,32.7207,32.7681,32.7207,32.7492,27300.0
2006-02-22 13:30:00,34.54,34.54,34.36,34.4,21500.0,32.7681,32.7681,32.5974,32.6353,21500.0
2006-02-22 14:00:00,34.39,34.48,34.38,34.47,18200.0,32.6258,32.7112,32.6164,32.7017,18200.0
2006-02-22 14:30:00,34.48,34.57,34.41,34.55,48900.0,32.7112,32.7966,32.6448,32.7776,48900.0
2006-02-22 15:00:00,34.56,34.61,34.53,34.6,51500.0,32.7871,32.8346,32.7587,32.8251,51500.0
2006-02-22 15:30:00,34.6,34.66,34.54,34.61,94200.0,32.8251,32.882,32.7681,32.8346,94200.0
2006-02-23 09:30:00,34.41,34.44,34.26,34.31,46800.0,32.6448,32.6733,32.5025,32.5499,46800.0
2006-02-23 10:00:00,34.31,34.32,34.17,34.3,73700.0,32.5499,32.5594,32.4171,32.5405,73700.0
2006-02-23 10:30:00,34.28,34.32,34.25,34.31,63600.0,32.5215,32.5594,32.493,32.5499,63600.0
2006-02-23 11:00:00,34.31,34.48,34.29,34.47,24600.0,32.5499,32.7112,32.531,32.7017,24600.0
2006-02-23 11:30:00,34.46,34.47,34.37,34.38,37300.0,32.6922,32.7017,32.6069,32.6164,37300.0
2006-02-23 12:00:00,34.38,34.53,34.36,34.53,19100.0,32.6164,32.7587,32.5974,32.7587,19100.0
2006-02-23 12:30:00,34.53,34.75,34.53,34.66,70700.0,32.7587,32.9674,32.7587,32.882,70700.0
2006-02-23 13:00:00,34.7,34.81,34.67,34.8,32500.0,32.9199,33.0243,32.8915,33.0148,32500.0
2006-02-23 13:30:00,34.79,34.89,34.76,34.89,44800.0,33.0053,33.1002,32.9769,33.1002,44800.0
2006-02-23 14:00:00,34.9,34.91,34.76,34.78,46600.0,33.1097,33.1192,32.9769,32.9958,46600.0
2006-02-23 14:30:00,34.78,34.86,34.76,34.77,35000.0,32.9958,33.0717,32.9769,32.9863,35000.0
2006-02-23 15:00:00,34.78,34.88,34.75,34.86,83100.0,32.9958,33.0907,32.9674,33.0717,83100.0
2006-02-23 15:30:00,34.85,34.88,34.73,34.73,84700.0,33.0622,33.0907,32.9484,32.9484,84700.0
2006-02-24 09:30:00,34.76,34.81,34.48,34.5,48600.0,32.9769,33.0243,32.7112,32.7302,48600.0
2006-02-24 10:00:00,34.5,34.67,34.46,34.6,45500.0,32.7302,32.8915,32.6922,32.8251,45500.0
2006-02-24 10:30:00,34.58,34.68,34.53,34.62,28900.0,32.8061,32.901,32.7587,32.844,28900.0
2006-02-24 11:00:00,34.63,34.69,34.61,34.62,37500.0,32.8535,32.9104,32.8346,32.844,37500.0
2006-02-24 11:30:00,34.61,34.61,34.5,34.53,43400.0,32.8346,32.8346,32.7302,32.7587,43400.0
2006-02-24 12:00:00,34.53,34.55,34.41,34.41,66500.0,32.7587,32.7776,32.6448,32.6448,66500.0
2006-02-24 12:30:00,34.41,34.47,34.37,34.38,27300.0,32.6448,32.7017,32.6069,32.6164,27300.0
2006-02-24 13:00:00,34.41,34.47,34.35,34.42,48100.0,32.6448,32.7017,32.5879,32.6543,48100.0
2006-02-24 13:30:00,34.41,34.53,34.41,34.5,24300.0,32.6448,32.7587,32.6448,32.7302,24300.0
2006-02-24 14:00:00,34.5,34.54,34.48,34.52,16900.0,32.7302,32.7681,32.7112,32.7492,16900.0
2006-02-24 14:30:00,34.5,34.69,34.5,34.68,27600.0,32.7302,32.9104,32.7302,32.901,27600.0
2006-02-24 15:00:00,34.66,34.85,34.62,34.62,52200.0,32.882,33.0622,32.844,32.844,52200.0
2006-02-24 15:30:00,34.62,34.62,34.55,34.61,56500.0,32.844,32.844,32.7776,32.8346,56500.0
2006-02-27 09:30:00,34.55,34.95,34.55,34.9,36100.0,32.7776,33.1571,32.7776,33.1097,36100.0
2006-02-27 10:00:00,34.87,34.95,34.79,34.84,36000.0,33.0812,33.1571,33.0053,33.0528,36000.0
2006-02-27 10:30:00,34.84,34.84,34.72,34.73,9700.0,33.0528,33.0528,32.9389,32.9484,9700.0
2006-02-27 11:00:00,34.72,34.88,34.71,34.87,22200.0,32.9389,33.0907,32.9294,33.0812,22200.0
2006-02-27 11:30:00,34.88,34.88,34.81,34.84,25600.0,33.0907,33.0907,33.0243,33.0528,25600.0
2006-02-27 12:00:00,34.84,34.91,34.8,34.91,28600.0,33.0528,33.1192,33.0148,33.1192,28600.0
2006-02-27 12:30:00,34.94,34.99,34.92,34.93,19300.0,33.1476,33.1951,33.1287,33.1381,19300.0
2006-02-27 13:00:00,34.92,34.95,34.91,34.95,17700.0,33.1287,33.1571,33.1192,33.1571,17700.0
2006-02-27 13:30:00,34.96,35.0,34.93,34.93,41800.0,33.1666,33.2045,33.1381,33.1381,41800.0
2006-02-27 14:00:00,34.92,34.94,34.76,34.87,37000.0,33.1287,33.1476,32.9769,33.0812,37000.0
2006-02-27 14:30:00,34.88,35.07,34.88,35.07,47100.0,33.0907,33.271,33.0907,33.271,47100.0
2006-02-27 15:00:00,35.07,35.17,35.06,35.14,71500.0,33.271,33.3658,33.2615,33.3374,71500.0
2006-02-27 15:30:00,35.15,35.2,35.12,35.17,88200.0,33.3469,33.3943,33.3184,33.3658,88200.0
2006-02-28 09:30:00,34.91,34.91,34.57,34.62,55600.0,33.1192,33.1192,32.7966,32.844,55600.0
2006-02-28 10:00:00,34.65,34.86,34.59,34.7,40700.0,32.8725,33.0717,32.8156,32.9199,40700.0
2006-02-28 10:30:00,34.71,34.75,34.62,34.63,52200.0,32.9294,32.9674,32.844,32.8535,52200.0
2006-02-28 11:00:00,34.64,34.64,34.6,34.61,35300.0,32.863,32.863,32.8251,32.8346,35300.0
2006-02-28 11:30:00,34.61,34.65,34.6,34.63,32000.0,32.8346,32.8725,32.8251,32.8535,32000.0
2006-02-28 12:00:00,34.63,34.67,34.59,34.59,29000.0,32.8535,32.8915,32.8156,32.8156,29000.0
2006-02-28 12:30:00,34.59,34.59,34.48,34.49,21100.0,32.8156,32.8156,32.7112,32.7207,21100.0
2006-02-28 13:00:00,34.48,34.53,34.48,34.5,21900.0,32.7112,32.7587,32.7112,32.7302,21900.0
2006-02-28 13:30:00,34.52,34.65,34.52,34.61,39600.0,32.7492,32.8725,32.7492,32.8346,39600.0
2006-02-28 14:00:00,34.61,34.69,34.61,34.67,46500.0,32.8346,32.9104,32.8346,32.8915,46500.0
2006-02-28 14:30:00,34.65,34.66,34.57,34.59,34700.0,32.8725,32.882,32.7966,32.8156,34700.0
2006-02-28 15:00:00,34.6,34.66,34.59,34.63,61600.0,32.8251,32.882,32.8156,32.8535,61600.0
2006-02-28 15:30:00,34.63,34.67,34.6,34.6,66100.0,32.8535,32.8915,32.8251,32.8251,66100.0
2006-03-01 09:30:00,34.94,34.94,34.52,34.69,48100.0,33.1476,33.1476,32.7492,32.9104,48100.0
2006-03-01 10:00:00,34.71,34.81,34.59,34.59,44200.0,32.9294,33.0243,32.8156,32.8156,44200.0
2006-03-01 10:30:00,34.6,34.75,34.55,34.72,21300.0,32.8251,32.9674,32.7776,32.9389,21300.0
2006-03-01 11:00:00,34.73,34.85,34.72,34.85,23600.0,32.9484,33.0622,32.9389,33.0622,23600.0
2006-03-01 11:30:00,34.84,34.94,34.81,34.87,25900.0,33.0528,33.1476,33.0243,33.0812,25900.0
2006-03-01 12:00:00,34.91,34.91,34.75,34.79,24300.0,33.1192,33.1192,32.9674,33.0053,24300.0
2006-03-01 12:30:00,34.79,34.8,34.76,34.77,51400.0,33.0053,33.0148,32.9769,32.9863,51400.0
2006-03-01 13:00:00,34.77,34.93,34.77,34.91,51500.0,32.9863,33.1381,32.9863,33.1192,51500.0
2006-03-01 13:30:00,34.92,35.0,34.89,34.98,25900.0,33.1287,33.2045,33.1002,33.1856,25900.0
2006-03-01 14:00:00,34.98,35.02,34.95,34.99,85200.0,33.1856,33.2235,33.1571,33.1951,85200.0
2006-03-01 14:30:00,35.0,35.0,34.96,34.96,136500.0,33.2045,33.2045,33.1666,33.1666,136500.0
2006-03-01 15:00:00,34.96,35.01,34.94,35.0,38100.0,33.1666,33.214,33.1476,33.2045,38100.0
2006-03-01 15:30:00,34.99,35.03,34.98,34.99,76200.0,33.1951,33.233,33.1856,33.1951,76200.0
2006-03-02 09:30:00,34.98,34.99,34.83,34.87,77400.0,33.1856,33.1951,33.0433,33.0812,77400.0
2006-03-02 10:00:00,34.87,34.89,34.68,34.71,47200.0,33.0812,33.1002,32.901,32.9294,47200.0
2006-03-02 10:30:00,34.7,34.82,34.65,34.81,37000.0,32.9199,33.0338,32.8725,33.0243,37000.0
2006-03-02 11:00:00,34.8,34.9,34.79,34.8,79000.0,33.0148,33.1097,33.0053,33.0148,79000.0
2006-03-02 11:30:00,34.8,34.81,34.75,34.76,44500.0,33.0148,33.0243,32.9674,32.9769,44500.0
2006-03-02 12:00:00,34.77,34.8,34.75,34.75,22900.0,32.9863,33.0148,32.9674,32.9674,22900.0
2006-03-02 12:30:00,34.75,34.8,34.75,34.77,26600.0,32.9674,33.0148,32.9674,32.9863,26600.0
2006-03-02 13:00:00,34.77,34.82,34.73,34.73,28600.0,32.9863,33.0338,32.9484,32.9484,28600.0
2006-03-02 13:30:00,34.73,34.81,34.72,34.79,33400.0,32.9484,33.0243,32.9389,33.0053,33400.0
2006-03-02 14:00:00,34.78,34.79,34.73,34.74,20300.0,32.9958,33.0053,32.9484,32.9579,20300.0
2006-03-02 14:30:00,34.74,34.77,34.7,34.7,44300.0,32.9579,32.9863,32.9199,32.9199,44300.0
2006-03-02 15:00:00,34.7,34.79,34.7,34.74,68000.0,32.9199,33.0053,32.9199,32.9579,68000.0
2006-03-02 15:30:00,34.74,34.79,34.69,34.78,118300.0,32.9579,33.0053,32.9104,32.9958,118300.0
2006-03-03 09:30:00,34.78,34.98,34.55,34.92,40700.0,32.9958,33.1856,32.7776,33.1287,40700.0
2006-03-03 10:00:00,34.86,34.99,34.82,34.98,30600.0,33.0717,33.1951,33.0338,33.1856,30600.0
2006-03-03 10:30:00,34.99,35.0,34.86,34.92,34800.0,33.1951,33.2045,33.0717,33.1287,34800.0
2006-03-03 11:00:00,34.88,35.0,34.84,34.97,34300.0,33.0907,33.2045,33.0528,33.1761,34300.0
2006-03-03 11:30:00,34.98,35.0,34.89,35.0,63400.0,33.1856,33.2045,33.1002,33.2045,63400.0
2006-03-03 12:00:00,34.98,35.05,34.96,35.05,162400.0,33.1856,33.252,33.1666,33.252,162400.0
2006-03-03 12:30:00,35.05,35.12,35.03,35.1,64500.0,33.252,33.3184,33.233,33.2994,64500.0
2006-03-03 13:00:00,35.1,35.1,35.04,35.1,45600.0,33.2994,33.2994,33.2425,33.2994,45600.0
2006-03-03 13:30:00,35.1,35.17,35.08,35.13,75800.0,33.2994,33.3658,33.2804,33.3279,75800.0
2006-03-03 14:00:00,35.13,35.2,35.11,35.2,99000.0,33.3279,33.3943,33.3089,33.3943,99000.0
2006-03-03 14:30:00,35.2,35.2,35.17,35.2,43900.0,33.3943,33.3943,33.3658,33.3943,43900.0
2006-03-03 15:00:00,35.2,35.2,34.94,34.98,112300.0,33.3943,33.3943,33.1476,33.1856,112300.0
2006-03-03 15:30:00,34.99,35.03,34.83,34.89,67200.0,33.1951,33.233,33.0433,33.1002,67200.0
2006-03-06 09:30:00,35.0,35.0,34.82,34.91,89900.0,33.2045,33.2045,33.0338,33.1192,89900.0
2006-03-06 10:00:00,34.91,34.98,34.89,34.94,86600.0,33.1192,33.1856,33.1002,33.1476,86600.0
2006-03-06 10:30:00,34.94,34.95,34.9,34.91,77400.0,33.1476,33.1571,33.1097,33.1192,77400.0
2006-03-06 11:00:00,34.92,34.93,34.87,34.89,38800.0,33.1287,33.1381,33.0812,33.1002,38800.0
2006-03-06 11:30:00,34.89,34.9,34.79,34.79,51100.0,33.1002,33.1097,33.0053,33.0053,51100.0
2006-03-06 12:00:00,34.8,34.87,34.8,34.87,72300.0,33.0148,33.0812,33.0148,33.0812,72300.0
2006-03-06 12:30:00,34.87,34.91,34.86,34.87,43300.0,33.0812,33.1192,33.0717,33.0812,43300.0
2006-03-06 13:00:00,34.87,34.89,34.85,34.85,64100.0,33.0812,33.1002,33.0622,33.0622,64100.0
2006-03-06 13:30:00,34.86,34.86,34.8,34.81,47600.0,33.0717,33.0717,33.0148,33.0243,47600.0
2006-03-06 14:00:00,34.8,34.81,34.72,34.72,52300.0,33.0148,33.0243,32.9389,32.9389,52300.0
2006-03-06 14:30:00,34.72,34.77,34.72,34.76,44400.0,32.9389,32.9863,32.9389,32.9769,44400.0
2006-03-06 15:00:00,34.75,34.82,34.72,34.82,50100.0,32.9674,33.0338,32.9389,33.0338,50100.0
2006-03-06 15:30:00,34.81,34.85,34.81,34.83,81400.0,33.0243,33.0622,33.0243,33.0433,81400.0
2006-03-07 09:30:00,34.6,34.7,34.6,34.63,48200.0,32.8251,32.9199,32.8251,32.8535,48200.0
2006-03-07 10:00:00,34.65,34.83,34.65,34.78,36400.0,32.8725,33.0433,32.8725,32.9958,36400.0
2006-03-07 10:30:00,34.78,34.9,34.75,34.75,40100.0,32.9958,33.1097,32.9674,32.9674,40100.0
2006-03-07 11:00:00,34.77,34.8,34.76,34.8,29000.0,32.9863,33.0148,32.9769,33.0148,29000.0
2006-03-07 11:30:00,34.79,34.79,34.75,34.77,19800.0,33.0053,33.0053,32.9674,32.9863,19800.0
2006-03-07 12:00:00,34.77,34.81,34.75,34.78,40100.0,32.9863,33.0243,32.9674,32.9958,40100.0
2006-03-07 12:30:00,34.77,34.78,34.74,34.74,26000.0,32.9863,32.9958,32.9579,32.9579,26000.0
2006-03-07 13:00:00,34.74,34.79,34.74,34.75,44400.0,32.9579,33.0053,32.9579,32.9674,44400.0
2006-03-07 13:30:00,34.76,34.79,34.74,34.78,52200.0,32.9769,33.0053,32.9579,32.9958,52200.0
2006-03-07 14:00:00,34.76,34.8,34.73,34.77,59500.0,32.9769,33.0148,32.9484,32.9863,59500.0
2006-03-07 14:30:00,34.76,34.78,34.74,34.77,53100.0,32.9769,32.9958,32.9579,32.9863,53100.0
2006-03-07 15:00:00,34.77,34.82,34.74,34.81,61500.0,32.9863,33.0338,32.9579,33.0243,61500.0
2006-03-07 15:30:00,34.8,34.88,34.8,34.88,89400.0,33.0148,33.0907,33.0148,33.0907,89400.0
2006-03-08 09:30:00,34.88,34.88,34.7,34.83,59800.0,33.0907,33.0907,32.9199,33.0433,59800.0
2006-03-08 10:00:00,34.8,34.85,34.76,34.8,23000.0,33.0148,33.0622,32.9769,33.0148,23000.0
2006-03-08 10:30:00,34.8,34.89,34.75,34.77,31500.0,33.0148,33.1002,32.9674,32.9863,31500.0
2006-03-08 11:00:00,34.76,34.88,34.75,34.86,21700.0,32.9769,33.0907,32.9674,33.0717,21700.0
2006-03-08 11:30:00,34.83,34.88,34.8,34.85,28900.0,33.0433,33.0907,33.0148,33.0622,28900.0
2006-03-08 12:00:00,34.86,34.94,34.86,34.93,19800.0,33.0717,33.1476,33.0717,33.1381,19800.0
2006-03-08 12:30:00,34.93,35.05,34.92,34.98,65800.0,33.1381,33.252,33.1287,33.1856,65800.0
2006-03-08 13:00:00,34.98,35.0,34.88,34.91,41400.0,33.1856,33.2045,33.0907,33.1192,41400.0
2006-03-08 13:30:00,34.92,34.98,34.92,34.98,42300.0,33.1287,33.1856,33.1287,33.1856,42300.0
2006-03-08 14:00:00,34.97,35.0,34.87,34.88,48900.0,33.1761,33.2045,33.0812,33.0907,48900.0
2006-03-08 14:30:00,34.87,35.0,34.87,34.97,45000.0,33.0812,33.2045,33.0812,33.1761,45000.0
2006-03-08 15:00:00,34.98,35.05,34.98,35.02,45600.0,33.1856,33.252,33.1856,33.2235,45600.0
2006-03-08 15:30:00,35.02,35.04,34.98,34.98,171200.0,33.2235,33.2425,33.1856,33.1856,171200.0
2006-03-09 09:30:00,35.05,35.36,35.01,35.02,78600.0,33.252,33.5461,33.214,33.2235,78600.0
2006-03-09 10:00:00,35.01,35.17,35.0,35.08,42700.0,33.214,33.3658,33.2045,33.2804,42700.0
2006-03-09 10:30:00,35.08,35.18,35.07,35.15,23600.0,33.2804,33.3753,33.271,33.3469,23600.0
2006-03-09 11:00:00,35.14,35.19,35.11,35.13,22400.0,33.3374,33.3848,33.3089,33.3279,22400.0
2006-03-09 11:30:00,35.13,35.17,35.1,35.15,42200.0,33.3279,33.3658,33.2994,33.3469,42200.0
2006-03-09 12:00:00,35.15,35.16,35.1,35.16,27500.0,33.3469,33.3563,33.2994,33.3563,27500.0
2006-03-09 12:30:00,35.15,35.17,35.1,35.16,36600.0,33.3469,33.3658,33.2994,33.3563,36600.0
2006-03-09 13:00:00,35.15,35.17,35.12,35.13,47400.0,33.3469,33.3658,33.3184,33.3279,47400.0
2006-03-09 13:30:00,35.14,35.18,35.13,35.18,30100.0,33.3374,33.3753,33.3279,33.3753,30100.0
2006-03-09 14:00:00,35.18,35.24,35.18,35.19,41900.0,33.3753,33.4322,33.3753,33.3848,41900.0
2006-03-09 14:30:00,35.19,35.2,35.14,35.19,45000.0,33.3848,33.3943,33.3374,33.3848,45000.0
2006-03-09 15:00:00,35.19,35.21,35.13,35.16,49500.0,33.3848,33.4038,33.3279,33.3563,49500.0
2006-03-09 15:30:00,35.16,35.2,35.14,35.17,84900.0,33.3563,33.3943,33.3374,33.3658,84900.0
2006-03-10 09:30:00,35.15,35.2,34.92,34.92,50500.0,33.3469,33.3943,33.1287,33.1287,50500.0
2006-03-10 10:00:00,34.92,35.08,34.92,35.06,60900.0,33.1287,33.2804,33.1287,33.2615,60900.0
2006-03-10 10:30:00,35.03,35.37,35.02,35.35,38500.0,33.233,33.5556,33.2235,33.5366,38500.0
2006-03-10 11:00:00,35.34,35.35,35.17,35.35,21700.0,33.5271,33.5366,33.3658,33.5366,21700.0
2006-03-10 11:30:00,35.35,35.44,35.33,35.41,25800.0,33.5366,33.622,33.5176,33.5935,25800.0
2006-03-10 12:00:00,35.4,35.48,35.33,35.35,15000.0,33.584,33.6599,33.5176,33.5366,15000.0
2006-03-10 12:30:00,35.32,35.35,35.21,35.23,23800.0,33.5081,33.5366,33.4038,33.4227,23800.0
2006-03-10 13:00:00,35.23,35.3,35.21,35.27,17500.0,33.4227,33.4892,33.4038,33.4607,17500.0
2006-03-10 13:30:00,35.26,35.3,35.15,35.29,24800.0,33.4512,33.4892,33.3469,33.4797,24800.0
2006-03-10 14:00:00,35.3,35.32,35.23,35.28,14700.0,33.4892,33.5081,33.4227,33.4702,14700.0
2006-03-10 14:30:00,35.28,35.28,35.15,35.15,39600.0,33.4702,33.4702,33.3469,33.3469,39600.0
2006-03-10 15:00:00,35.16,35.23,35.06,35.22,42800.0,33.3563,33.4227,33.2615,33.4133,42800.0
2006-03-10 15:30:00,35.21,35.33,35.21,35.29,51600.0,33.4038,33.5176,33.4038,33.4797,51600.0
2006-03-13 09:30:00,35.15,35.48,35.15,35.42,35900.0,33.3469,33.6599,33.3469,33.603,35900.0
2006-03-13 10:00:00,35.41,35.48,35.4,35.47,25500.0,33.5935,33.6599,33.584,33.6504,25500.0
2006-03-13 10:30:00,35.5,35.55,35.48,35.49,45600.0,33.6789,33.7263,33.6599,33.6694,45600.0
2006-03-13 11:00:00,35.48,35.49,35.41,35.43,29800.0,33.6599,33.6694,33.5935,33.6125,29800.0
2006-03-13 11:30:00,35.43,35.52,35.43,35.44,33400.0,33.6125,33.6979,33.6125,33.622,33400.0
2006-03-13 12:00:00,35.43,35.52,35.43,35.51,10600.0,33.6125,33.6979,33.6125,33.6884,10600.0
2006-03-13 12:30:00,35.51,35.52,35.43,35.47,25600.0,33.6884,33.6979,33.6125,33.6504,25600.0
2006-03-13 13:00:00,35.46,35.47,35.41,35.46,22100.0,33.6409,33.6504,33.5935,33.6409,22100.0
2006-03-13 13:30:00,35.47,35.48,35.41,35.44,25500.0,33.6504,33.6599,33.5935,33.622,25500.0
2006-03-13 14:00:00,35.45,35.52,35.44,35.48,27900.0,33.6315,33.6979,33.622,33.6599,27900.0
2006-03-13 14:30:00,35.46,35.52,35.42,35.44,31700.0,33.6409,33.6979,33.603,33.622,31700.0
2006-03-13 15:00:00,35.45,35.54,35.45,35.52,42900.0,33.6315,33.7168,33.6315,33.6979,42900.0
2006-03-13 15:30:00,35.53,35.56,35.49,35.5,51700.0,33.7074,33.7358,33.6694,33.6789,51700.0
2006-03-14 09:30:00,35.4,35.49,35.33,35.42,47200.0,33.584,33.6694,33.5176,33.603,47200.0
2006-03-14 10:00:00,35.42,35.42,35.28,35.34,53900.0,33.603,33.603,33.4702,33.5271,53900.0
2006-03-14 10:30:00,35.34,35.39,35.3,35.36,16000.0,33.5271,33.5745,33.4892,33.5461,16000.0
2006-03-14 11:00:00,35.35,35.4,35.31,35.38,33900.0,33.5366,33.584,33.4986,33.5651,33900.0
2006-03-14 11:30:00,35.39,35.44,35.39,35.41,43400.0,33.5745,33.622,33.5745,33.5935,43400.0
2006-03-14 12:00:00,35.41,35.43,35.39,35.43,37300.0,33.5935,33.6125,33.5745,33.6125,37300.0
2006-03-14 12:30:00,35.42,35.44,35.39,35.44,18600.0,33.603,33.622,33.5745,33.622,18600.0
2006-03-14 13:00:00,35.42,35.54,35.42,35.48,46900.0,33.603,33.7168,33.603,33.6599,46900.0
2006-03-14 13:30:00,35.49,35.51,35.45,35.46,25000.0,33.6694,33.6884,33.6315,33.6409,25000.0
2006-03-14 14:00:00,35.46,35.52,35.44,35.51,26000.0,33.6409,33.6979,33.622,33.6884,26000.0
2006-03-14 14:30:00,35.5,35.51,35.37,35.45,58000.0,33.6789,33.6884,33.5556,33.6315,58000.0
2006-03-14 15:00:00,35.45,35.5,35.42,35.49,30800.0,33.6315,33.6789,33.603,33.6694,30800.0
2006-03-14 15:30:00,35.49,35.51,35.46,35.49,83000.0,33.6694,33.6884,33.6409,33.6694,83000.0
2006-03-15 09:30:00,35.5,35.54,35.41,35.5,71000.0,33.6789,33.7168,33.5935,33.6789,71000.0
2006-03-15 10:00:00,35.5,35.56,35.47,35.56,27800.0,33.6789,33.7358,33.6504,33.7358,27800.0
2006-03-15 10:30:00,35.55,35.63,35.46,35.52,54000.0,33.7263,33.8022,33.6409,33.6979,54000.0
2006-03-15 11:00:00,35.52,35.56,35.51,35.53,30300.0,33.6979,33.7358,33.6884,33.7074,30300.0
2006-03-15 11:30:00,35.55,35.58,35.51,35.54,24600.0,33.7263,33.7548,33.6884,33.7168,24600.0
2006-03-15 12:00:00,35.55,35.59,35.55,35.58,22800.0,33.7263,33.7643,33.7263,33.7548,22800.0
2006-03-15 12:30:00,35.57,35.6,35.54,35.56,25000.0,33.7453,33.7738,33.7168,33.7358,25000.0
2006-03-15 13:00:00,35.57,35.6,35.53,35.58,14200.0,33.7453,33.7738,33.7074,33.7548,14200.0
2006-03-15 13:30:00,35.58,35.6,35.55,35.59,27400.0,33.7548,33.7738,33.7263,33.7643,27400.0
2006-03-15 14:00:00,35.59,35.61,35.56,35.58,65700.0,33.7643,33.7833,33.7358,33.7548,65700.0
2006-03-15 14:30:00,35.57,35.62,35.56,35.58,64600.0,33.7453,33.7927,33.7358,33.7548,64600.0
2006-03-15 15:00:00,35.59,35.69,35.59,35.63,66500.0,33.7643,33.8592,33.7643,33.8022,66500.0
2006-03-15 15:30:00,35.63,36.0,35.62,35.93,186600.0,33.8022,34.1532,33.7927,34.0868,186600.0
2006-03-16 09:30:00,35.95,36.0,35.85,36.0,33300.0,34.1058,34.1532,34.0109,34.1532,33300.0
2006-03-16 10:00:00,35.99,36.25,35.99,36.22,41100.0,34.1438,34.3904,34.1438,34.362,41100.0
2006-03-16 10:30:00,36.22,36.34,36.2,36.32,52200.0,34.362,34.4758,34.343,34.4568,52200.0
2006-03-16 11:00:00,36.31,36.4,36.31,36.37,57000.0,34.4473,34.5327,34.4473,34.5043,57000.0
2006-03-16 11:30:00,36.37,36.43,36.28,36.36,62700.0,34.5043,34.5612,34.4189,34.4948,62700.0
2006-03-16 12:00:00,36.34,36.48,36.32,36.42,28000.0,34.4758,34.6086,34.4568,34.5517,28000.0
2006-03-16 12:30:00,36.41,36.49,36.41,36.46,40100.0,34.5422,34.6181,34.5422,34.5897,40100.0
2006-03-16 13:00:00,36.44,36.49,36.42,36.45,45300.0,34.5707,34.6181,34.5517,34.5802,45300.0
2006-03-16 13:30:00,36.44,36.45,36.35,36.36,32100.0,34.5707,34.5802,34.4853,34.4948,32100.0
2006-03-16 14:00:00,36.35,36.43,36.23,36.3,35400.0,34.4853,34.5612,34.3714,34.4379,35400.0
2006-03-16 14:30:00,36.28,36.31,36.12,36.17,52100.0,34.4189,34.4473,34.2671,34.3145,52100.0
2006-03-16 15:00:00,36.17,36.23,36.07,36.1,41300.0,34.3145,34.3714,34.2197,34.2481,41300.0
2006-03-16 15:30:00,36.09,36.16,36.05,36.08,88600.0,34.2386,34.305,34.2007,34.2291,88600.0
2006-03-17 09:30:00,36.36,36.36,36.04,36.06,203200.0,34.4948,34.4948,34.1912,34.2102,203200.0
2006-03-17 10:00:00,36.06,36.13,35.99,36.0,34900.0,34.2102,34.2766,34.1438,34.1532,34900.0
2006-03-17 10:30:00,36.0,36.0,35.85,35.89,28900.0,34.1532,34.1532,34.0109,34.0489,28900.0
2006-03-17 11:00:00,35.89,36.0,35.85,35.98,80000.0,34.0489,34.1532,34.0109,34.1343,80000.0
2006-03-17 11:30:00,35.97,35.99,35.94,35.99,23600.0,34.1248,34.1438,34.0963,34.1438,23600.0
2006-03-17 12:00:00,35.99,36.0,35.97,35.99,41400.0,34.1438,34.1532,34.1248,34.1438,41400.0
2006-03-17 12:30:00,35.99,36.0,35.98,35.99,21300.0,34.1438,34.1532,34.1343,34.1438,21300.0
2006-03-17 13:00:00,35.99,35.99,35.92,35.95,11400.0,34.1438,34.1438,34.0774,34.1058,11400.0
2006-03-17 13:30:00,35.94,35.96,35.88,35.91,22200.0,34.0963,34.1153,34.0394,34.0679,22200.0
2006-03-17 14:00:00,35.92,35.96,35.9,35.94,21000.0,34.0774,34.1153,34.0584,34.0963,21000.0
2006-03-17 14:30:00,35.95,35.98,35.88,35.92,27800.0,34.1058,34.1343,34.0394,34.0774,27800.0
2006-03-17 15:00:00,35.93,35.98,35.93,35.95,29100.0,34.0868,34.1343,34.0868,34.1058,29100.0
2006-03-17 15:30:00,35.95,36.0,35.91,35.92,80700.0,34.1058,34.1532,34.0679,34.0774,80700.0
2006-03-20 09:30:00,35.67,35.95,35.67,35.79,72600.0,33.8402,34.1058,33.8402,33.954,72600.0
2006-03-20 10:00:00,35.79,35.84,35.55,35.55,78400.0,33.954,34.0015,33.7263,33.7263,78400.0
2006-03-20 10:30:00,35.59,35.83,35.54,35.83,62000.0,33.7643,33.992,33.7168,33.992,62000.0
2006-03-20 11:00:00,35.82,36.28,35.82,35.97,63200.0,33.9825,34.4189,33.9825,34.1248,63200.0
2006-03-20 11:30:00,35.98,35.99,35.91,35.94,56900.0,34.1343,34.1438,34.0679,34.0963,56900.0
2006-03-20 12:00:00,35.94,36.03,35.94,35.99,33400.0,34.0963,34.1817,34.0963,34.1438,33400.0
2006-03-20 12:30:00,35.99,36.09,35.99,36.05,43300.0,34.1438,34.2386,34.1438,34.2007,43300.0
2006-03-20 13:00:00,36.04,36.05,35.99,36.0,41000.0,34.1912,34.2007,34.1438,34.1532,41000.0
2006-03-20 13:30:00,35.99,35.99,35.9,35.94,26200.0,34.1438,34.1438,34.0584,34.0963,26200.0
2006-03-20 14:00:00,35.95,36.0,35.87,35.88,31300.0,34.1058,34.1532,34.0299,34.0394,31300.0
2006-03-20 14:30:00,35.88,35.99,35.88,35.96,29800.0,34.0394,34.1438,34.0394,34.1153,29800.0
2006-03-20 15:00:00,35.95,36.0,35.94,35.98,60200.0,34.1058,34.1532,34.0963,34.1343,60200.0
2006-03-20 15:30:00,35.98,36.03,35.97,36.01,120300.0,34.1343,34.1817,34.1248,34.1627,120300.0
2006-03-21 09:30:00,36.0,36.0,35.76,36.0,28000.0,34.1532,34.1532,33.9256,34.1532,28000.0
2006-03-21 10:00:00,35.99,35.99,35.7,35.71,16100.0,34.1438,34.1438,33.8686,33.8781,16100.0
2006-03-21 10:30:00,35.71,35.9,35.71,35.85,14100.0,33.8781,34.0584,33.8781,34.0109,14100.0
2006-03-21 11:00:00,35.86,35.94,35.85,35.92,19100.0,34.0204,34.0963,34.0109,34.0774,19100.0
2006-03-21 11:30:00,35.92,36.05,35.9,36.02,28500.0,34.0774,34.2007,34.0584,34.1722,28500.0
2006-03-21 12:00:00,36.02,36.09,36.0,36.09,32300.0,34.1722,34.2386,34.1532,34.2386,32300.0
2006-03-21 12:30:00,36.08,36.09,36.02,36.05,76900.0,34.2291,34.2386,34.1722,34.2007,76900.0
2006-03-21 13:00:00,36.05,36.07,35.9,35.9,59600.0,34.2007,34.2197,34.0584,34.0584,59600.0
2006-03-21 13:30:00,35.89,35.95,35.75,35.78,30200.0,34.0489,34.1058,33.9161,33.9445,30200.0
2006-03-21 14:00:00,35.78,35.79,35.68,35.68,19200.0,33.9445,33.954,33.8497,33.8497,19200.0
2006-03-21 14:30:00,35.66,35.73,35.62,35.72,37000.0,33.8307,33.8971,33.7927,33.8876,37000.0
2006-03-21 15:00:00,35.69,35.74,35.61,35.64,27400.0,33.8592,33.9066,33.7833,33.8117,27400.0
2006-03-21 15:30:00,35.64,35.72,35.55,35.62,101800.0,33.8117,33.8876,33.7263,33.7927,101800.0
2006-03-22 09:30:00,35.48,35.59,35.38,35.49,34300.0,33.6599,33.7643,33.5651,33.6694,34300.0
2006-03-22 10:00:00,35.5,35.62,35.45,35.53,49200.0,33.6789,33.7927,33.6315,33.7074,49200.0
2006-03-22 10:30:00,35.54,35.55,35.4,35.43,30200.0,33.7168,33.7263,33.584,33.6125,30200.0
2006-03-22 11:00:00,35.43,35.58,35.43,35.55,31400.0,33.6125,33.7548,33.6125,33.7263,31400.0
2006-03-22 11:30:00,35.56,35.65,35.53,35.63,20300.0,33.7358,33.8212,33.7074,33.8022,20300.0
2006-03-22 12:00:00,35.63,35.78,35.63,35.74,33900.0,33.8022,33.9445,33.8022,33.9066,33900.0
2006-03-22 12:30:00,35.74,35.74,35.6,35.62,21900.0,33.9066,33.9066,33.7738,33.7927,21900.0
2006-03-22 13:00:00,35.63,35.8,35.62,35.79,28800.0,33.8022,33.9635,33.7927,33.954,28800.0
2006-03-22 13:30:00,35.77,35.8,35.72,35.74,30300.0,33.935,33.9635,33.8876,33.9066,30300.0
2006-03-22 14:00:00,35.75,35.8,35.73,35.75,27400.0,33.9161,33.9635,33.8971,33.9161,27400.0
2006-03-22 14:30:00,35.75,35.82,35.7,35.7,40100.0,33.9161,33.9825,33.8686,33.8686,40100.0
2006-03-22 15:00:00,35.7,35.79,35.66,35.75,34900.0,33.8686,33.954,33.8307,33.9161,34900.0
2006-03-22 15:30:00,35.75,35.78,35.72,35.78,73800.0,33.9161,33.9445,33.8876,33.9445,73800.0
2006-03-23 09:30:00,35.54,35.59,35.42,35.48,41300.0,33.7168,33.7643,33.603,33.6599,41300.0
2006-03-23 10:00:00,35.46,35.47,35.29,35.32,40000.0,33.6409,33.6504,33.4797,33.5081,40000.0
2006-03-23 10:30:00,35.33,35.35,35.23,35.35,45500.0,33.5176,33.5366,33.4227,33.5366,45500.0
2006-03-23 11:00:00,35.34,35.57,35.26,35.5,55900.0,33.5271,33.7453,33.4512,33.6789,55900.0
2006-03-23 11:30:00,35.48,35.56,35.48,35.51,30900.0,33.6599,33.7358,33.6599,33.6884,30900.0
2006-03-23 12:00:00,35.51,35.51,35.4,35.45,31300.0,33.6884,33.6884,33.584,33.6315,31300.0
2006-03-23 12:30:00,35.45,35.55,35.45,35.53,41100.0,33.6315,33.7263,33.6315,33.7074,41100.0
2006-03-23 13:00:00,35.54,35.55,35.45,35.5,32100.0,33.7168,33.7263,33.6315,33.6789,32100.0
2006-03-23 13:30:00,35.51,35.54,35.45,35.54,50400.0,33.6884,33.7168,33.6315,33.7168,50400.0
2006-03-23 14:00:00,35.52,35.62,35.48,35.53,51400.0,33.6979,33.7927,33.6599,33.7074,51400.0
2006-03-23 14:30:00,35.54,35.62,35.48,35.51,63100.0,33.7168,33.7927,33.6599,33.6884,63100.0
2006-03-23 15:00:00,35.5,35.73,35.45,35.73,47300.0,33.6789,33.8971,33.6315,33.8971,47300.0
2006-03-23 15:30:00,35.72,35.75,35.68,35.75,51800.0,33.8876,33.9161,33.8497,33.9161,51800.0
2006-03-24 09:30:00,35.7,35.91,35.6,35.83,46500.0,33.8686,34.0679,33.7738,33.992,46500.0
2006-03-24 10:00:00,35.81,35.98,35.8,35.98,40600.0,33.973,34.1343,33.9635,34.1343,40600.0
2006-03-24 10:30:00,35.97,36.14,35.97,36.14,50900.0,34.1248,34.2861,34.1248,34.2861,50900.0
2006-03-24 11:00:00,36.12,36.14,36.01,36.14,143900.0,34.2671,34.2861,34.1627,34.2861,143900.0
2006-03-24 11:30:00,36.14,36.2,36.02,36.1,33500.0,34.2861,34.343,34.1722,34.2481,33500.0
2006-03-24 12:00:00,36.1,36.27,36.1,36.24,32900.0,34.2481,34.4094,34.2481,34.3809,32900.0
2006-03-24 12:30:00,36.23,36.23,36.09,36.12,24200.0,34.3714,34.3714,34.2386,34.2671,24200.0
2006-03-24 13:00:00,36.11,36.13,35.99,36.04,43800.0,34.2576,34.2766,34.1438,34.1912,43800.0
2006-03-24 13:30:00,36.04,36.17,36.03,36.17,52200.0,34.1912,34.3145,34.1817,34.3145,52200.0
2006-03-24 14:00:00,36.17,36.24,36.07,36.16,35000.0,34.3145,34.3809,34.2197,34.305,35000.0
2006-03-24 14:30:00,36.16,36.18,36.1,36.1,27300.0,34.305,34.324,34.2481,34.2481,27300.0
2006-03-24 15:00:00,36.11,36.12,36.06,36.1,36400.0,34.2576,34.2671,34.2102,34.2481,36400.0
2006-03-24 15:30:00,36.11,36.12,36.09,36.09,40900.0,34.2576,34.2671,34.2386,34.2386,40900.0
2006-03-27 09:30:00,36.0,36.0,35.86,35.91,45200.0,34.1532,34.1532,34.0204,34.0679,45200.0
2006-03-27 10:00:00,35.91,35.91,35.71,35.9,87400.0,34.0679,34.0679,33.8781,34.0584,87400.0
2006-03-27 10:30:00,35.89,35.89,35.84,35.85,33800.0,34.0489,34.0489,34.0015,34.0109,33800.0
2006-03-27 11:00:00,35.85,35.85,35.74,35.74,26400.0,34.0109,34.0109,33.9066,33.9066,26400.0
2006-03-27 11:30:00,35.74,35.87,35.74,35.87,28100.0,33.9066,34.0299,33.9066,34.0299,28100.0
2006-03-27 12:00:00,35.86,35.97,35.86,35.97,26000.0,34.0204,34.1248,34.0204,34.1248,26000.0
2006-03-27 12:30:00,35.97,35.99,35.94,35.94,33700.0,34.1248,34.1438,34.0963,34.0963,33700.0
2006-03-27 13:00:00,35.94,36.03,35.9,35.97,43600.0,34.0963,34.1817,34.0584,34.1248,43600.0
2006-03-27 13:30:00,35.97,36.02,35.91,36.02,17200.0,34.1248,34.1722,34.0679,34.1722,17200.0
2006-03-27 14:00:00,36.01,36.01,35.94,35.96,26200.0,34.1627,34.1627,34.0963,34.1153,26200.0
2006-03-27 14:30:00,35.96,36.03,35.95,35.99,21900.0,34.1153,34.1817,34.1058,34.1438,21900.0
2006-03-27 15:00:00,35.99,36.01,35.98,36.01,33800.0,34.1438,34.1627,34.1343,34.1627,33800.0
2006-03-27 15:30:00,36.01,36.02,36.0,36.01,34500.0,34.1627,34.1722,34.1532,34.1627,34500.0
2006-03-28 09:30:00,35.96,36.05,35.86,35.92,15900.0,34.1153,34.2007,34.0204,34.0774,15900.0
2006-03-28 10:00:00,35.93,36.05,35.91,36.05,15000.0,34.0868,34.2007,34.0679,34.2007,15000.0
2006-03-28 10:30:00,36.05,36.24,36.0,36.0,49300.0,34.2007,34.3809,34.1532,34.1532,49300.0
2006-03-28 11:00:00,36.0,36.05,35.99,36.05,24200.0,34.1532,34.2007,34.1438,34.2007,24200.0
2006-03-28 11:30:00,36.06,36.07,36.0,36.05,7400.0,34.2102,34.2197,34.1532,34.2007,7400.0
2006-03-28 12:00:00,36.05,36.25,36.05,36.25,35000.0,34.2007,34.3904,34.2007,34.3904,35000.0
2006-03-28 12:30:00,36.24,36.29,36.23,36.28,17000.0,34.3809,34.4284,34.3714,34.4189,17000.0
2006-03-28 13:00:00,36.26,36.28,36.24,36.28,7100.0,34.3999,34.4189,34.3809,34.4189,7100.0
2006-03-28 13:30:00,36.27,36.32,36.26,36.29,15000.0,34.4094,34.4568,34.3999,34.4284,15000.0
2006-03-28 14:00:00,36.3,36.35,35.95,35.99,34000.0,34.4379,34.4853,34.1058,34.1438,34000.0
2006-03-28 14:30:00,35.96,36.11,35.92,36.11,37700.0,34.1153,34.2576,34.0774,34.2576,37700.0
2006-03-28 15:00:00,36.11,36.13,35.91,35.98,24900.0,34.2576,34.2766,34.0679,34.1343,24900.0
2006-03-28 15:30:00,35.98,36.17,35.96,36.12,90700.0,34.1343,34.3145,34.1153,34.2671,90700.0
2006-03-29 09:30:00,36.12,36.24,36.1,36.23,34500.0,34.2671,34.3809,34.2481,34.3714,34500.0
2006-03-29 10:00:00,36.23,36.47,36.2,36.43,55700.0,34.3714,34.5991,34.343,34.5612,55700.0
2006-03-29 10:30:00,36.45,36.45,36.32,36.42,29100.0,34.5802,34.5802,34.4568,34.5517,29100.0
2006-03-29 11:00:00,36.43,36.8,36.42,36.8,81100.0,34.5612,34.9122,34.5517,34.9122,81100.0
2006-03-29 11:30:00,36.81,37.0,36.79,36.93,76200.0,34.9217,35.1019,34.9027,35.0355,76200.0
2006-03-29 12:00:00,36.94,37.12,36.94,37.08,59400.0,35.045,35.2158,35.045,35.1778,59400.0
2006-03-29 12:30:00,37.09,37.22,37.08,37.15,87300.0,35.1873,35.3107,35.1778,35.2443,87300.0
2006-03-29 13:00:00,37.12,37.32,37.07,37.31,57700.0,35.2158,35.4055,35.1684,35.396,57700.0
2006-03-29 13:30:00,37.31,37.32,37.15,37.25,72900.0,35.396,35.4055,35.2443,35.3391,72900.0
2006-03-29 14:00:00,37.23,37.23,37.08,37.21,71800.0,35.3202,35.3202,35.1778,35.3012,71800.0
2006-03-29 14:30:00,37.22,37.31,37.2,37.21,77500.0,35.3107,35.396,35.2917,35.3012,77500.0
2006-03-29 15:00:00,37.2,37.29,37.11,37.27,77600.0,35.2917,35.3771,35.2063,35.3581,77600.0
2006-03-29 15:30:00,37.27,37.27,37.03,37.1,116300.0,35.3581,35.3581,35.1304,35.1968,116300.0
2006-03-30 09:30:00,37.02,37.08,36.8,37.08,42400.0,35.1209,35.1778,34.9122,35.1778,42400.0
2006-03-30 10:00:00,37.09,37.22,37.06,37.06,23200.0,35.1873,35.3107,35.1589,35.1589,23200.0
2006-03-30 10:30:00,37.06,37.1,36.92,36.93,29000.0,35.1589,35.1968,35.0261,35.0355,29000.0
2006-03-30 11:00:00,36.93,37.08,36.84,37.07,32700.0,35.0355,35.1778,34.9502,35.1684,32700.0
2006-03-30 11:30:00,37.07,37.2,37.04,37.11,28300.0,35.1684,35.2917,35.1399,35.2063,28300.0
2006-03-30 12:00:00,37.11,37.15,37.1,37.15,20200.0,35.2063,35.2443,35.1968,35.2443,20200.0
2006-03-30 12:30:00,37.14,37.22,37.05,37.17,37300.0,35.2348,35.3107,35.1494,35.2632,37300.0
2006-03-30 13:00:00,37.18,37.18,37.06,37.12,77600.0,35.2727,35.2727,35.1589,35.2158,77600.0
2006-03-30 13:30:00,37.11,37.17,37.07,37.1,41800.0,35.2063,35.2632,35.1684,35.1968,41800.0
2006-03-30 14:00:00,37.11,37.17,37.08,37.16,31000.0,35.2063,35.2632,35.1778,35.2537,31000.0
2006-03-30 14:30:00,37.18,37.2,37.1,37.12,41900.0,35.2727,35.2917,35.1968,35.2158,41900.0
2006-03-30 15:00:00,37.12,37.16,37.1,37.13,41700.0,35.2158,35.2537,35.1968,35.2253,41700.0
2006-03-30 15:30:00,37.12,37.18,37.01,37.11,63600.0,35.2158,35.2727,35.1114,35.2063,63600.0
2006-03-31 09:30:00,37.05,37.22,36.92,37.04,37500.0,35.1494,35.3107,35.0261,35.1399,37500.0
2006-03-31 10:00:00,37.07,37.14,36.88,37.05,49000.0,35.1684,35.2348,34.9881,35.1494,49000.0
2006-03-31 10:30:00,37.03,37.16,37.02,37.11,54000.0,35.1304,35.2537,35.1209,35.2063,54000.0
2006-03-31 11:00:00,37.12,37.5,37.1,37.44,60000.0,35.2158,35.5763,35.1968,35.5194,60000.0
2006-03-31 11:30:00,37.44,37.44,37.37,37.39,46100.0,35.5194,35.5194,35.453,35.4719,46100.0
2006-03-31 12:00:00,37.37,37.37,37.27,37.35,24900.0,35.453,35.453,35.3581,35.434,24900.0
2006-03-31 12:30:00,37.34,37.46,37.3,37.3,35000.0,35.4245,35.5384,35.3866,35.3866,35000.0
2006-03-31 13:00:00,37.29,37.32,37.22,37.22,16900.0,35.3771,35.4055,35.3107,35.3107,16900.0
2006-03-31 13:30:00,37.23,37.25,37.11,37.13,26200.0,35.3202,35.3391,35.2063,35.2253,26200.0
2006-03-31 14:00:00,37.12,37.17,37.09,37.14,17200.0,35.2158,35.2632,35.1873,35.2348,17200.0
2006-03-31 14:30:00,37.14,37.17,37.11,37.14,39700.0,35.2348,35.2632,35.2063,35.2348,39700.0
2006-03-31 15:00:00,37.16,37.18,37.04,37.15,57900.0,35.2537,35.2727,35.1399,35.2443,57900.0
2006-03-31 15:30:00,37.12,37.16,37.07,37.09,89100.0,35.2158,35.2537,35.1684,35.1873,89100.0
2006-04-03 09:30:00,37.15,37.15,36.58,36.66,64900.0,35.2443,35.2443,34.7035,34.7794,64900.0
2006-04-03 10:00:00,36.66,36.76,36.55,36.73,68800.0,34.7794,34.8743,34.675,34.8458,68800.0
2006-04-03 10:30:00,36.73,37.04,36.72,37.02,40600.0,34.8458,35.1399,34.8363,35.1209,40600.0
2006-04-03 11:00:00,37.0,37.3,37.0,37.23,40600.0,35.1019,35.3866,35.1019,35.3202,40600.0
2006-04-03 11:30:00,37.23,37.26,37.15,37.19,51400.0,35.3202,35.3486,35.2443,35.2822,51400.0
2006-04-03 12:00:00,37.21,37.21,36.9,36.94,137900.0,35.3012,35.3012,35.0071,35.045,137900.0
2006-04-03 12:30:00,36.92,37.08,36.92,37.08,48100.0,35.0261,35.1778,35.0261,35.1778,48100.0
2006-04-03 13:00:00,37.09,37.1,37.0,37.03,29300.0,35.1873,35.1968,35.1019,35.1304,29300.0
2006-04-03 13:30:00,37.03,37.07,36.98,37.0,41400.0,35.1304,35.1684,35.083,35.1019,41400.0
2006-04-03 14:00:00,37.01,37.08,37.0,37.08,37300.0,35.1114,35.1778,35.1019,35.1778,37300.0
2006-04-03 14:30:00,37.08,37.08,36.98,37.03,57000.0,35.1778,35.1778,35.083,35.1304,57000.0
2006-04-03 15:00:00,37.03,37.15,37.0,37.09,56100.0,35.1304,35.2443,35.1019,35.1873,56100.0
2006-04-03 15:30:00,37.09,37.09,36.83,36.9,100900.0,35.1873,35.1873,34.9407,35.0071,100900.0
2006-04-04 09:30:00,36.84,37.11,36.84,37.04,73800.0,34.9502,35.2063,34.9502,35.1399,73800.0
2006-04-04 10:00:00,37.04,37.15,36.92,36.92,26700.0,35.1399,35.2443,35.0261,35.0261,26700.0
2006-04-04 10:30:00,36.93,36.95,36.84,36.89,56200.0,35.0355,35.0545,34.9502,34.9976,56200.0
2006-04-04 11:00:00,36.89,36.91,36.76,36.9,27000.0,34.9976,35.0166,34.8743,35.0071,27000.0
2006-04-04 11:30:00,36.9,36.91,36.83,36.85,32700.0,35.0071,35.0166,34.9407,34.9596,32700.0
2006-04-04 12:00:00,36.85,36.9,36.84,36.88,60800.0,34.9596,35.0071,34.9502,34.9881,60800.0
2006-04-04 12:30:00,36.9,36.9,36.85,36.86,29400.0,35.0071,35.0071,34.9596,34.9691,29400.0
2006-04-04 13:00:00,36.87,36.9,36.85,36.88,33600.0,34.9786,35.0071,34.9596,34.9881,33600.0
2006-04-04 13:30:00,36.89,36.91,36.81,36.82,64100.0,34.9976,35.0166,34.9217,34.9312,64100.0
2006-04-04 14:00:00,36.82,36.85,36.71,36.85,64800.0,34.9312,34.9596,34.8268,34.9596,64800.0
2006-04-04 14:30:00,36.84,36.85,36.72,36.84,40500.0,34.9502,34.9596,34.8363,34.9502,40500.0
2006-04-04 15:00:00,36.85,36.89,36.81,36.89,36800.0,34.9596,34.9976,34.9217,34.9976,36800.0
2006-04-04 15:30:00,36.89,37.02,36.87,36.96,129900.0,34.9976,35.1209,34.9786,35.064,129900.0
2006-04-05 09:30:00,36.88,36.99,36.72,36.84,60900.0,34.9881,35.0925,34.8363,34.9502,60900.0
2006-04-05 10:00:00,36.82,36.9,36.67,36.77,41100.0,34.9312,35.0071,34.7889,34.8837,41100.0
2006-04-05 10:30:00,36.73,36.85,36.65,36.72,38500.0,34.8458,34.9596,34.7699,34.8363,38500.0
2006-04-05 11:00:00,36.75,36.83,36.72,36.8,27100.0,34.8648,34.9407,34.8363,34.9122,27100.0
2006-04-05 11:30:00,36.8,36.81,36.69,36.76,28600.0,34.9122,34.9217,34.8079,34.8743,28600.0
2006-04-05 12:00:00,36.76,36.85,36.75,36.79,13300.0,34.8743,34.9596,34.8648,34.9027,13300.0
2006-04-05 12:30:00,36.8,36.91,36.79,36.88,19400.0,34.9122,35.0166,34.9027,34.9881,19400.0
2006-04-05 13:00:00,36.91,36.94,36.81,36.84,31400.0,35.0166,35.045,34.9217,34.9502,31400.0
2006-04-05 13:30:00,36.84,36.87,36.77,36.83,22600.0,34.9502,34.9786,34.8837,34.9407,22600.0
2006-04-05 14:00:00,36.84,36.9,36.8,36.87,25700.0,34.9502,35.0071,34.9122,34.9786,25700.0
2006-04-05 14:30:00,36.88,36.9,36.8,36.9,26900.0,34.9881,35.0071,34.9122,35.0071,26900.0
2006-04-05 15:00:00,36.9,36.93,36.86,36.93,74400.0,35.0071,35.0355,34.9691,35.0355,74400.0
2006-04-05 15:30:00,36.93,36.96,36.85,36.85,104200.0,35.0355,35.064,34.9596,34.9596,104200.0
2006-04-06 09:30:00,36.84,37.0,36.61,36.67,92900.0,34.9502,35.1019,34.732,34.7889,92900.0
2006-04-06 10:00:00,36.62,36.7,36.6,36.6,52400.0,34.7414,34.8173,34.7225,34.7225,52400.0
2006-04-06 10:30:00,36.64,36.64,36.45,36.54,88900.0,34.7604,34.7604,34.5802,34.6655,88900.0
2006-04-06 11:00:00,36.54,36.57,36.48,36.56,51400.0,34.6655,34.694,34.6086,34.6845,51400.0
2006-04-06 11:30:00,36.56,36.57,36.47,36.47,33400.0,34.6845,34.694,34.5991,34.5991,33400.0
2006-04-06 12:00:00,36.45,36.45,36.29,36.34,72700.0,34.5802,34.5802,34.4284,34.4758,72700.0
2006-04-06 12:30:00,36.34,36.58,36.34,36.44,64000.0,34.4758,34.7035,34.4758,34.5707,64000.0
2006-04-06 13:00:00,36.45,36.5,36.43,36.5,62100.0,34.5802,34.6276,34.5612,34.6276,62100.0
2006-04-06 13:30:00,36.5,36.59,36.47,36.54,56600.0,34.6276,34.713,34.5991,34.6655,56600.0
2006-04-06 14:00:00,36.55,36.71,36.54,36.61,168700.0,34.675,34.8268,34.6655,34.732,168700.0
2006-04-06 14:30:00,36.61,36.67,36.57,36.64,76100.0,34.732,34.7889,34.694,34.7604,76100.0
2006-04-06 15:00:00,36.63,36.69,36.59,36.62,45800.0,34.7509,34.8079,34.713,34.7414,45800.0
2006-04-06 15:30:00,36.58,36.58,36.47,36.53,80300.0,34.7035,34.7035,34.5991,34.6561,80300.0
2006-04-07 09:30:00,36.67,36.72,36.46,36.65,94900.0,34.7889,34.8363,34.5897,34.7699,94900.0
2006-04-07 10:00:00,36.62,36.71,36.58,36.61,94000.0,34.7414,34.8268,34.7035,34.732,94000.0
2006-04-07 10:30:00,36.61,36.68,36.54,36.58,35000.0,34.732,34.7984,34.6655,34.7035,35000.0
2006-04-07 11:00:00,36.59,36.6,36.47,36.56,41700.0,34.713,34.7225,34.5991,34.6845,41700.0
2006-04-07 11:30:00,36.56,36.57,36.4,36.49,40800.0,34.6845,34.694,34.5327,34.6181,40800.0
2006-04-07 12:00:00,36.48,36.56,36.47,36.56,36600.0,34.6086,34.6845,34.5991,34.6845,36600.0
2006-04-07 12:30:00,36.57,36.58,36.47,36.48,26800.0,34.694,34.7035,34.5991,34.6086,26800.0
2006-04-07 13:00:00,36.48,36.52,36.34,36.5,46200.0,34.6086,34.6466,34.4758,34.6276,46200.0
2006-04-07 13:30:00,36.47,36.51,36.2,36.22,57500.0,34.5991,34.6371,34.343,34.362,57500.0
2006-04-07 14:00:00,36.22,36.38,36.21,36.35,55700.0,34.362,34.5138,34.3525,34.4853,55700.0
2006-04-07 14:30:00,36.35,36.48,36.31,36.45,75400.0,34.4853,34.6086,34.4473,34.5802,75400.0
2006-04-07 15:00:00,36.46,36.46,36.22,36.27,127900.0,34.5897,34.5897,34.362,34.4094,127900.0
2006-04-07 15:30:00,36.25,36.29,36.16,36.2,80100.0,34.3904,34.4284,34.305,34.343,80100.0
2006-04-10 09:30:00,36.18,36.22,35.94,36.06,38500.0,34.324,34.362,34.0963,34.2102,38500.0
2006-04-10 10:00:00,36.1,36.23,36.08,36.08,49300.0,34.2481,34.3714,34.2291,34.2291,49300.0
2006-04-10 10:30:00,36.05,36.28,36.05,36.25,39200.0,34.2007,34.4189,34.2007,34.3904,39200.0
2006-04-10 11:00:00,36.21,36.37,36.21,36.3,66600.0,34.3525,34.5043,34.3525,34.4379,66600.0
2006-04-10 11:30:00,36.3,36.35,36.26,36.35,62800.0,34.4379,34.4853,34.3999,34.4853,62800.0
2006-04-10 12:00:00,36.33,36.35,36.27,36.34,53800.0,34.4663,34.4853,34.4094,34.4758,53800.0
2006-04-10 12:30:00,36.33,36.35,36.23,36.23,88000.0,34.4663,34.4853,34.3714,34.3714,88000.0
2006-04-10 13:00:00,36.23,36.3,36.22,36.25,30800.0,34.3714,34.4379,34.362,34.3904,30800.0
2006-04-10 13:30:00,36.23,36.25,36.12,36.14,40200.0,34.3714,34.3904,34.2671,34.2861,40200.0
2006-04-10 14:00:00,36.14,36.3,36.14,36.2,63000.0,34.2861,34.4379,34.2861,34.343,63000.0
2006-04-10 14:30:00,36.17,36.27,36.15,36.27,169800.0,34.3145,34.4094,34.2956,34.4094,169800.0
2006-04-10 15:00:00,36.27,36.27,36.17,36.17,115500.0,34.4094,34.4094,34.3145,34.3145,115500.0
2006-04-10 15:30:00,36.16,36.2,36.12,36.17,146900.0,34.305,34.343,34.2671,34.3145,146900.0
2006-04-11 09:30:00,36.07,36.22,36.01,36.15,197900.0,34.2197,34.362,34.1627,34.2956,197900.0
2006-04-11 10:00:00,36.17,36.21,36.02,36.12,45500.0,34.3145,34.3525,34.1722,34.2671,45500.0
2006-04-11 10:30:00,36.12,36.19,36.05,36.14,46700.0,34.2671,34.3335,34.2007,34.2861,46700.0
2006-04-11 11:00:00,36.13,36.15,36.03,36.03,30600.0,34.2766,34.2956,34.1817,34.1817,30600.0
2006-04-11 11:30:00,36.06,36.09,35.83,35.83,33900.0,34.2102,34.2386,33.992,33.992,33900.0
2006-04-11 12:00:00,35.84,35.95,35.8,35.84,41300.0,34.0015,34.1058,33.9635,34.0015,41300.0
2006-04-11 12:30:00,35.84,35.84,35.75,35.83,152700.0,34.0015,34.0015,33.9161,33.992,152700.0
2006-04-11 13:00:00,35.82,35.85,35.75,35.8,46400.0,33.9825,34.0109,33.9161,33.9635,46400.0
2006-04-11 13:30:00,35.81,35.84,35.7,35.72,68600.0,33.973,34.0015,33.8686,33.8876,68600.0
2006-04-11 14:00:00,35.72,35.89,35.67,35.7,83100.0,33.8876,34.0489,33.8402,33.8686,83100.0
2006-04-11 14:30:00,35.72,35.81,35.67,35.72,43600.0,33.8876,33.973,33.8402,33.8876,43600.0
2006-04-11 15:00:00,35.71,35.8,35.67,35.77,71400.0,33.8781,33.9635,33.8402,33.935,71400.0
2006-04-11 15:30:00,35.75,35.86,35.75,35.8,112000.0,33.9161,34.0204,33.9161,33.9635,112000.0
2006-04-12 09:30:00,35.78,36.0,35.74,35.83,96600.0,33.9445,34.1532,33.9066,33.992,96600.0
2006-04-12 10:00:00,35.9,36.39,35.86,36.39,42100.0,34.0584,34.5232,34.0204,34.5232,42100.0
2006-04-12 10:30:00,36.4,36.4,36.05,36.24,47900.0,34.5327,34.5327,34.2007,34.3809,47900.0
2006-04-12 11:00:00,36.23,36.28,36.2,36.25,22100.0,34.3714,34.4189,34.343,34.3904,22100.0
2006-04-12 11:30:00,36.25,36.26,36.17,36.18,45300.0,34.3904,34.3999,34.3145,34.324,45300.0
2006-04-12 12:00:00,36.17,36.2,36.12,36.14,33000.0,34.3145,34.343,34.2671,34.2861,33000.0
2006-04-12 12:30:00,36.15,36.15,36.05,36.08,33400.0,34.2956,34.2956,34.2007,34.2291,33400.0
2006-04-12 13:00:00,36.1,36.14,36.06,36.11,22300.0,34.2481,34.2861,34.2102,34.2576,22300.0
2006-04-12 13:30:00,36.13,36.15,36.06,36.07,30300.0,34.2766,34.2956,34.2102,34.2197,30300.0
2006-04-12 14:00:00,36.07,36.07,36.0,36.05,46000.0,34.2197,34.2197,34.1532,34.2007,46000.0
2006-04-12 14:30:00,36.04,36.06,36.03,36.04,41900.0,34.1912,34.2102,34.1817,34.1912,41900.0
2006-04-12 15:00:00,36.04,36.06,35.98,36.02,129600.0,34.1912,34.2102,34.1343,34.1722,129600.0
2006-04-12 15:30:00,36.02,36.12,36.02,36.11,192500.0,34.1722,34.2671,34.1722,34.2576,192500.0
2006-04-13 09:30:00,35.95,36.06,35.89,35.91,54900.0,34.1058,34.2102,34.0489,34.0679,54900.0
2006-04-13 10:00:00,35.94,35.97,35.79,35.79,101100.0,34.0963,34.1248,33.954,33.954,101100.0
2006-04-13 10:30:00,35.8,35.89,35.79,35.85,110200.0,33.9635,34.0489,33.954,34.0109,110200.0
2006-04-13 11:00:00,35.85,35.9,35.82,35.9,200300.0,34.0109,34.0584,33.9825,34.0584,200300.0
2006-04-13 11:30:00,35.9,36.12,35.84,36.12,85100.0,34.0584,34.2671,34.0015,34.2671,85100.0
2006-04-13 12:00:00,36.09,36.25,36.09,36.12,17800.0,34.2386,34.3904,34.2386,34.2671,17800.0
2006-04-13 12:30:00,36.12,36.12,36.01,36.01,15200.0,34.2671,34.2671,34.1627,34.1627,15200.0
2006-04-13 13:00:00,36.02,36.12,36.01,36.12,16100.0,34.1722,34.2671,34.1627,34.2671,16100.0
2006-04-13 13:30:00,36.13,36.3,36.13,36.29,29400.0,34.2766,34.4379,34.2766,34.4284,29400.0
2006-04-13 14:00:00,36.27,36.32,36.24,36.32,21400.0,34.4094,34.4568,34.3809,34.4568,21400.0
2006-04-13 14:30:00,36.31,36.31,36.16,36.16,14200.0,34.4473,34.4473,34.305,34.305,14200.0
2006-04-13 15:00:00,36.15,36.26,36.15,36.26,31400.0,34.2956,34.3999,34.2956,34.3999,31400.0
2006-04-13 15:30:00,36.25,36.3,36.22,36.28,40600.0,34.3904,34.4379,34.362,34.4189,40600.0
2006-04-17 09:30:00,36.16,36.37,36.15,36.17,55500.0,34.305,34.5043,34.2956,34.3145,55500.0
2006-04-17 10:00:00,36.17,36.25,36.14,36.23,43700.0,34.3145,34.3904,34.2861,34.3714,43700.0
2006-04-17 10:30:00,36.23,36.25,36.15,36.15,35400.0,34.3714,34.3904,34.2956,34.2956,35400.0
2006-04-17 11:00:00,36.17,36.19,36.13,36.14,37100.0,34.3145,34.3335,34.2766,34.2861,37100.0
2006-04-17 11:30:00,36.14,36.17,36.1,36.17,19500.0,34.2861,34.3145,34.2481,34.3145,19500.0
2006-04-17 12:00:00,36.17,36.18,36.13,36.17,33200.0,34.3145,34.324,34.2766,34.3145,33200.0
2006-04-17 12:30:00,36.17,36.18,36.1,36.1,17600.0,34.3145,34.324,34.2481,34.2481,17600.0
2006-04-17 13:00:00,36.11,36.16,36.09,36.15,17800.0,34.2576,34.305,34.2386,34.2956,17800.0
2006-04-17 13:30:00,36.15,36.16,36.03,36.11,28400.0,34.2956,34.305,34.1817,34.2576,28400.0
2006-04-17 14:00:00,36.12,36.14,36.04,36.06,28600.0,34.2671,34.2861,34.1912,34.2102,28600.0
2006-04-17 14:30:00,36.06,36.14,36.03,36.05,18000.0,34.2102,34.2861,34.1817,34.2007,18000.0
2006-04-17 15:00:00,36.05,36.18,36.05,36.18,19600.0,34.2007,34.324,34.2007,34.324,19600.0
2006-04-17 15:30:00,36.18,36.24,36.12,36.2,18000.0,34.324,34.3809,34.2671,34.343,18000.0
2006-04-18 09:30:00,36.25,36.33,36.11,36.3,42500.0,34.3904,34.4663,34.2576,34.4379,42500.0
2006-04-18 10:00:00,36.28,36.39,36.24,36.36,29800.0,34.4189,34.5232,34.3809,34.4948,29800.0
2006-04-18 10:30:00,36.36,36.38,36.25,36.27,22800.0,34.4948,34.5138,34.3904,34.4094,22800.0
2006-04-18 11:00:00,36.26,36.39,36.25,36.34,30300.0,34.3999,34.5232,34.3904,34.4758,30300.0
2006-04-18 11:30:00,36.34,36.53,36.3,36.47,58300.0,34.4758,34.6561,34.4379,34.5991,58300.0
2006-04-18 12:00:00,36.45,36.55,36.4,36.4,56400.0,34.5802,34.675,34.5327,34.5327,56400.0
2006-04-18 12:30:00,36.4,36.42,36.35,36.37,14100.0,34.5327,34.5517,34.4853,34.5043,14100.0
2006-04-18 13:00:00,36.39,36.4,36.33,36.39,23700.0,34.5232,34.5327,34.4663,34.5232,23700.0
2006-04-18 13:30:00,36.4,36.45,36.36,36.42,29300.0,34.5327,34.5802,34.4948,34.5517,29300.0
2006-04-18 14:00:00,36.42,36.71,36.42,36.57,43700.0,34.5517,34.8268,34.5517,34.694,43700.0
2006-04-18 14:30:00,36.57,36.67,36.53,36.65,30200.0,34.694,34.7889,34.6561,34.7699,30200.0
2006-04-18 15:00:00,36.65,36.75,36.58,36.74,83100.0,34.7699,34.8648,34.7035,34.8553,83100.0
2006-04-18 15:30:00,36.74,36.85,36.72,36.85,85700.0,34.8553,34.9596,34.8363,34.9596,85700.0
2006-04-19 09:30:00,36.8,36.95,36.76,36.9,23100.0,34.9122,35.0545,34.8743,35.0071,23100.0
2006-04-19 10:00:00,36.9,36.97,36.66,36.71,12000.0,35.0071,35.0735,34.7794,34.8268,12000.0
2006-04-19 10:30:00,36.7,36.85,36.61,36.79,16400.0,34.8173,34.9596,34.732,34.9027,16400.0
2006-04-19 11:00:00,36.76,36.9,36.76,36.85,38000.0,34.8743,35.0071,34.8743,34.9596,38000.0
2006-04-19 11:30:00,36.83,36.88,36.79,36.81,17700.0,34.9407,34.9881,34.9027,34.9217,17700.0
2006-04-19 12:00:00,36.81,36.85,36.77,36.84,16500.0,34.9217,34.9596,34.8837,34.9502,16500.0
2006-04-19 12:30:00,36.84,36.86,36.82,36.83,30100.0,34.9502,34.9691,34.9312,34.9407,30100.0
2006-04-19 13:00:00,36.8,36.86,36.7,36.71,29800.0,34.9122,34.9691,34.8173,34.8268,29800.0
2006-04-19 13:30:00,36.71,36.84,36.7,36.77,44800.0,34.8268,34.9502,34.8173,34.8837,44800.0
2006-04-19 14:00:00,36.79,36.89,36.7,36.89,55100.0,34.9027,34.9976,34.8173,34.9976,55100.0
2006-04-19 14:30:00,36.89,37.0,36.87,36.99,355800.0,34.9976,35.1019,34.9786,35.0925,355800.0
2006-04-19 15:00:00,37.0,37.0,36.91,36.95,128900.0,35.1019,35.1019,35.0166,35.0545,128900.0
2006-04-19 15:30:00,36.95,37.14,36.94,37.12,106000.0,35.0545,35.2348,35.045,35.2158,106000.0
2006-04-20 09:30:00,37.04,37.25,37.04,37.15,121000.0,35.1399,35.3391,35.1399,35.2443,121000.0
2006-04-20 10:00:00,37.16,37.62,37.15,37.53,62200.0,35.2537,35.6901,35.2443,35.6048,62200.0
2006-04-20 10:30:00,37.54,37.54,37.21,37.23,28500.0,35.6142,35.6142,35.3012,35.3202,28500.0
2006-04-20 11:00:00,37.23,37.34,37.16,37.32,39200.0,35.3202,35.4245,35.2537,35.4055,39200.0
2006-04-20 11:30:00,37.33,37.39,37.27,37.33,19200.0,35.415,35.4719,35.3581,35.415,19200.0
2006-04-20 12:00:00,37.33,37.4,37.3,37.38,27700.0,35.415,35.4814,35.3866,35.4625,27700.0
2006-04-20 12:30:00,37.38,37.4,37.35,37.4,43200.0,35.4625,35.4814,35.434,35.4814,43200.0
2006-04-20 13:00:00,37.4,37.4,37.16,37.16,15600.0,35.4814,35.4814,35.2537,35.2537,15600.0
2006-04-20 13:30:00,37.16,37.19,37.13,37.19,29400.0,35.2537,35.2822,35.2253,35.2822,29400.0
2006-04-20 14:00:00,37.19,37.26,37.18,37.25,22100.0,35.2822,35.3486,35.2727,35.3391,22100.0
2006-04-20 14:30:00,37.25,37.42,37.25,37.42,35400.0,35.3391,35.5004,35.3391,35.5004,35400.0
2006-04-20 15:00:00,37.4,37.5,37.37,37.47,66400.0,35.4814,35.5763,35.453,35.5478,66400.0
2006-04-20 15:30:00,37.44,37.48,37.36,37.39,57400.0,35.5194,35.5573,35.4435,35.4719,57400.0
2006-04-21 09:30:00,37.64,37.75,37.4,37.56,117400.0,35.7091,35.8135,35.4814,35.6332,117400.0
2006-04-21 10:00:00,37.55,37.78,37.55,37.65,104200.0,35.6237,35.8419,35.6237,35.7186,104200.0
2006-04-21 10:30:00,37.66,37.69,37.52,37.63,69900.0,35.7281,35.7566,35.5953,35.6996,69900.0
2006-04-21 11:00:00,37.63,37.75,37.63,37.75,53200.0,35.6996,35.8135,35.6996,35.8135,53200.0
2006-04-21 11:30:00,37.74,37.74,37.66,37.66,32500.0,35.804,35.804,35.7281,35.7281,32500.0
2006-04-21 12:00:00,37.67,37.69,37.55,37.64,37600.0,35.7376,35.7566,35.6237,35.7091,37600.0
2006-04-21 12:30:00,37.63,37.63,37.54,37.54,15700.0,35.6996,35.6996,35.6142,35.6142,15700.0
2006-04-21 13:00:00,37.55,37.71,37.55,37.69,36700.0,35.6237,35.7755,35.6237,35.7566,36700.0
2006-04-21 13:30:00,37.68,37.68,37.61,37.66,53100.0,35.7471,35.7471,35.6807,35.7281,53100.0
2006-04-21 14:00:00,37.66,37.67,37.6,37.6,40900.0,35.7281,35.7376,35.6712,35.6712,40900.0
2006-04-21 14:30:00,37.6,37.61,37.57,37.57,91300.0,35.6712,35.6807,35.6427,35.6427,91300.0
2006-04-21 15:00:00,37.57,37.58,37.38,37.43,102800.0,35.6427,35.6522,35.4625,35.5099,102800.0
2006-04-21 15:30:00,37.42,37.7,37.42,37.69,74800.0,35.5004,35.766,35.5004,35.7566,74800.0
2006-04-24 09:30:00,37.73,37.83,37.51,37.51,117300.0,35.7945,35.8894,35.5858,35.5858,117300.0
2006-04-24 10:00:00,37.51,37.66,37.51,37.61,40600.0,35.5858,35.7281,35.5858,35.6807,40600.0
2006-04-24 10:30:00,37.61,37.71,37.59,37.65,27800.0,35.6807,35.7755,35.6617,35.7186,27800.0
2006-04-24 11:00:00,37.65,37.7,37.54,37.57,30600.0,35.7186,35.766,35.6142,35.6427,30600.0
2006-04-24 11:30:00,37.57,37.68,37.55,37.68,8300.0,35.6427,35.7471,35.6237,35.7471,8300.0
2006-04-24 12:00:00,37.68,37.7,37.63,37.69,7600.0,35.7471,35.766,35.6996,35.7566,7600.0
2006-04-24 12:30:00,37.68,37.82,37.67,37.8,12000.0,35.7471,35.8799,35.7376,35.8609,12000.0
2006-04-24 13:00:00,37.81,37.81,37.65,37.68,11300.0,35.8704,35.8704,35.7186,35.7471,11300.0
2006-04-24 13:30:00,37.67,37.73,37.67,37.68,13000.0,35.7376,35.7945,35.7376,35.7471,13000.0
2006-04-24 14:00:00,37.68,37.68,37.64,37.64,25600.0,35.7471,35.7471,35.7091,35.7091,25600.0
2006-04-24 14:30:00,37.64,37.65,37.58,37.58,22200.0,35.7091,35.7186,35.6522,35.6522,22200.0
2006-04-24 15:00:00,37.58,37.63,37.57,37.6,25500.0,35.6522,35.6996,35.6427,35.6712,25500.0
2006-04-24 15:30:00,37.6,37.68,37.59,37.65,66200.0,35.6712,35.7471,35.6617,35.7186,66200.0
2006-04-25 09:30:00,37.75,37.86,37.45,37.75,46000.0,35.8135,35.9178,35.5289,35.8135,46000.0
2006-04-25 10:00:00,37.76,37.92,37.75,37.85,124400.0,35.823,35.9748,35.8135,35.9083,124400.0
2006-04-25 10:30:00,37.85,37.85,37.59,37.71,63000.0,35.9083,35.9083,35.6617,35.7755,63000.0
2006-04-25 11:00:00,37.71,37.75,37.68,37.74,30400.0,35.7755,35.8135,35.7471,35.804,30400.0
2006-04-25 11:30:00,37.71,37.78,37.49,37.55,45400.0,35.7755,35.8419,35.5668,35.6237,45400.0
2006-04-25 12:00:00,37.55,37.55,37.44,37.52,36300.0,35.6237,35.6237,35.5194,35.5953,36300.0
2006-04-25 12:30:00,37.53,37.69,37.53,37.56,20700.0,35.6048,35.7566,35.6048,35.6332,20700.0
2006-04-25 13:00:00,37.54,37.62,37.52,37.62,36800.0,35.6142,35.6901,35.5953,35.6901,36800.0
2006-04-25 13:30:00,37.63,37.72,37.63,37.67,21200.0,35.6996,35.785,35.6996,35.7376,21200.0
2006-04-25 14:00:00,37.65,37.72,37.65,37.7,26000.0,35.7186,35.785,35.7186,35.766,26000.0
2006-04-25 14:30:00,37.7,37.79,37.65,37.68,35100.0,35.766,35.8514,35.7186,35.7471,35100.0
2006-04-25 15:00:00,37.67,37.73,37.65,37.7,71700.0,35.7376,35.7945,35.7186,35.766,71700.0
2006-04-25 15:30:00,37.7,37.91,37.7,37.89,68500.0,35.766,35.9653,35.766,35.9463,68500.0
2006-04-26 09:30:00,38.55,39.11,38.45,38.6,335600.0,36.5724,37.1037,36.4776,36.6199,335600.0
2006-04-26 10:00:00,38.58,38.69,38.22,38.33,122900.0,36.6009,36.7053,36.2594,36.3637,122900.0
2006-04-26 10:30:00,38.36,38.44,38.3,38.38,81300.0,36.3922,36.4681,36.3353,36.4112,81300.0
2006-04-26 11:00:00,38.38,38.39,38.09,38.13,75200.0,36.4112,36.4206,36.136,36.174,75200.0
2006-04-26 11:30:00,38.14,38.19,37.87,37.88,281700.0,36.1835,36.2309,35.9273,35.9368,281700.0
2006-04-26 12:00:00,37.87,38.05,37.86,37.98,542800.0,35.9273,36.0981,35.9178,36.0317,542800.0
2006-04-26 12:30:00,37.98,38.0,37.91,37.94,20600.0,36.0317,36.0507,35.9653,35.9937,20600.0
2006-04-26 13:00:00,37.95,38.05,37.95,38.01,26800.0,36.0032,36.0981,36.0032,36.0601,26800.0
2006-04-26 13:30:00,38.01,38.03,37.88,37.91,295400.0,36.0601,36.0791,35.9368,35.9653,295400.0
2006-04-26 14:00:00,37.91,38.0,37.89,38.0,187800.0,35.9653,36.0507,35.9463,36.0507,187800.0
2006-04-26 14:30:00,38.0,38.2,37.96,38.2,95000.0,36.0507,36.2404,36.0127,36.2404,95000.0
2006-04-26 15:00:00,38.19,38.38,38.03,38.22,143200.0,36.2309,36.4112,36.0791,36.2594,143200.0
2006-04-26 15:30:00,38.2,38.53,38.2,38.53,456300.0,36.2404,36.5535,36.2404,36.5535,456300.0
2006-04-27 09:30:00,38.53,38.75,38.3,38.55,82800.0,36.5535,36.7622,36.3353,36.5724,82800.0
2006-04-27 10:00:00,38.53,38.8,38.5,38.72,133700.0,36.5535,36.8096,36.525,36.7337,133700.0
2006-04-27 10:30:00,38.7,38.77,38.58,38.67,67100.0,36.7147,36.7812,36.6009,36.6863,67100.0
2006-04-27 11:00:00,38.67,38.8,38.51,38.79,110600.0,36.6863,36.8096,36.5345,36.8001,110600.0
2006-04-27 11:30:00,38.79,39.0,38.72,38.98,43400.0,36.8001,36.9994,36.7337,36.9804,43400.0
2006-04-27 12:00:00,38.99,39.06,38.98,39.0,79500.0,36.9899,37.0563,36.9804,36.9994,79500.0
2006-04-27 12:30:00,39.0,39.01,38.92,38.92,41500.0,36.9994,37.0088,36.9235,36.9235,41500.0
2006-04-27 13:00:00,38.94,39.1,38.91,39.07,153300.0,36.9424,37.0942,36.914,37.0658,153300.0
2006-04-27 13:30:00,39.08,39.1,39.02,39.03,42600.0,37.0752,37.0942,37.0183,37.0278,42600.0
2006-04-27 14:00:00,39.02,39.05,38.95,39.01,61600.0,37.0183,37.0468,36.9519,37.0088,61600.0
2006-04-27 14:30:00,39.02,39.15,38.99,39.11,86400.0,37.0183,37.1417,36.9899,37.1037,86400.0
2006-04-27 15:00:00,39.11,39.14,38.92,38.93,110600.0,37.1037,37.1322,36.9235,36.9329,110600.0
2006-04-27 15:30:00,38.92,38.96,38.88,38.96,130100.0,36.9235,36.9614,36.8855,36.9614,130100.0
2006-04-28 09:30:00,38.84,38.98,38.55,38.55,63500.0,36.8476,36.9804,36.5724,36.5724,63500.0
2006-04-28 10:00:00,38.53,38.9,38.5,38.78,121500.0,36.5535,36.9045,36.525,36.7906,121500.0
2006-04-28 10:30:00,38.78,38.8,38.69,38.75,35700.0,36.7906,36.8096,36.7053,36.7622,35700.0
2006-04-28 11:00:00,38.7,38.77,38.61,38.61,27900.0,36.7147,36.7812,36.6294,36.6294,27900.0
2006-04-28 11:30:00,38.62,38.67,38.5,38.54,75500.0,36.6388,36.6863,36.525,36.5629,75500.0
2006-04-28 12:00:00,38.53,38.54,38.43,38.45,45000.0,36.5535,36.5629,36.4586,36.4776,45000.0
2006-04-28 12:30:00,38.45,38.45,38.37,38.4,29800.0,36.4776,36.4776,36.4017,36.4301,29800.0
2006-04-28 13:00:00,38.4,38.4,38.26,38.27,84500.0,36.4301,36.4301,36.2973,36.3068,84500.0
2006-04-28 13:30:00,38.28,38.4,38.22,38.39,77400.0,36.3163,36.4301,36.2594,36.4206,77400.0
2006-04-28 14:00:00,38.39,38.51,38.36,38.51,58900.0,36.4206,36.5345,36.3922,36.5345,58900.0
2006-04-28 14:30:00,38.51,38.65,38.51,38.61,45000.0,36.5345,36.6673,36.5345,36.6294,45000.0
2006-04-28 15:00:00,38.61,38.61,38.44,38.5,72100.0,36.6294,36.6294,36.4681,36.525,72100.0
2006-04-28 15:30:00,38.53,38.63,38.44,38.51,110000.0,36.5535,36.6483,36.4681,36.5345,110000.0
2006-05-01 09:30:00,38.55,38.8,38.47,38.5,148000.0,36.5724,36.8096,36.4965,36.525,148000.0
2006-05-01 10:00:00,38.49,38.5,38.18,38.25,107500.0,36.5155,36.525,36.2214,36.2878,107500.0
2006-05-01 10:30:00,38.25,38.32,38.05,38.11,74500.0,36.2878,36.3542,36.0981,36.155,74500.0
2006-05-01 11:00:00,38.12,38.18,37.94,38.03,97400.0,36.1645,36.2214,35.9937,36.0791,97400.0
2006-05-01 11:30:00,38.03,38.17,37.94,37.95,70500.0,36.0791,36.2119,35.9937,36.0032,70500.0
2006-05-01 12:00:00,37.95,38.17,37.95,38.02,172400.0,36.0032,36.2119,36.0032,36.0696,172400.0
2006-05-01 12:30:00,37.97,38.22,37.89,38.17,56300.0,36.0222,36.2594,35.9463,36.2119,56300.0
2006-05-01 13:00:00,38.15,38.25,38.12,38.22,87600.0,36.193,36.2878,36.1645,36.2594,87600.0
2006-05-01 13:30:00,38.23,38.35,38.2,38.33,36900.0,36.2689,36.3827,36.2404,36.3637,36900.0
2006-05-01 14:00:00,38.32,38.32,38.24,38.26,48100.0,36.3542,36.3542,36.2783,36.2973,48100.0
2006-05-01 14:30:00,38.27,38.29,38.22,38.24,44300.0,36.3068,36.3258,36.2594,36.2783,44300.0
2006-05-01 15:00:00,38.24,38.29,38.1,38.12,176900.0,36.2783,36.3258,36.1455,36.1645,176900.0
2006-05-01 15:30:00,38.11,38.22,38.04,38.2,154200.0,36.155,36.2594,36.0886,36.2404,154200.0
2006-05-02 09:30:00,38.37,38.78,38.32,38.6,91500.0,36.4017,36.7906,36.3542,36.6199,91500.0
2006-05-02 10:00:00,38.59,38.7,38.5,38.59,57500.0,36.6104,36.7147,36.525,36.6104,57500.0
2006-05-02 10:30:00,38.53,38.78,38.53,38.6,43900.0,36.5535,36.7906,36.5535,36.6199,43900.0
2006-05-02 11:00:00,38.57,38.6,38.5,38.56,24500.0,36.5914,36.6199,36.525,36.5819,24500.0
2006-05-02 11:30:00,38.54,38.66,38.51,38.65,19500.0,36.5629,36.6768,36.5345,36.6673,19500.0
2006-05-02 12:00:00,38.64,38.67,38.6,38.66,86800.0,36.6578,36.6863,36.6199,36.6768,86800.0
2006-05-02 12:30:00,38.65,38.74,38.64,38.71,15800.0,36.6673,36.7527,36.6578,36.7242,15800.0
2006-05-02 13:00:00,38.71,38.72,38.64,38.65,60700.0,36.7242,36.7337,36.6578,36.6673,60700.0
2006-05-02 13:30:00,38.67,38.69,38.63,38.69,115100.0,36.6863,36.7053,36.6483,36.7053,115100.0
2006-05-02 14:00:00,38.65,38.78,38.65,38.75,40300.0,36.6673,36.7906,36.6673,36.7622,40300.0
2006-05-02 14:30:00,38.74,38.75,38.64,38.65,45800.0,36.7527,36.7622,36.6578,36.6673,45800.0
2006-05-02 15:00:00,38.65,38.75,38.62,38.65,82100.0,36.6673,36.7622,36.6388,36.6673,82100.0
2006-05-02 15:30:00,38.64,38.68,38.59,38.62,399100.0,36.6578,36.6958,36.6104,36.6388,399100.0
2006-05-03 09:30:00,38.45,38.77,38.45,38.64,419100.0,36.4776,36.7812,36.4776,36.6578,419100.0
2006-05-03 10:00:00,38.64,38.7,38.45,38.45,46500.0,36.6578,36.7147,36.4776,36.4776,46500.0
2006-05-03 10:30:00,38.46,38.57,38.32,38.53,51300.0,36.4871,36.5914,36.3542,36.5535,51300.0
2006-05-03 11:00:00,38.51,38.65,38.51,38.63,189400.0,36.5345,36.6673,36.5345,36.6483,189400.0
2006-05-03 11:30:00,38.6,38.65,38.57,38.62,96000.0,36.6199,36.6673,36.5914,36.6388,96000.0
2006-05-03 12:00:00,38.62,38.62,38.57,38.61,29700.0,36.6388,36.6388,36.5914,36.6294,29700.0
2006-05-03 12:30:00,38.6,38.65,38.57,38.6,54700.0,36.6199,36.6673,36.5914,36.6199,54700.0
2006-05-03 13:00:00,38.57,38.62,38.56,38.59,27800.0,36.5914,36.6388,36.5819,36.6104,27800.0
2006-05-03 13:30:00,38.6,38.62,38.55,38.62,32700.0,36.6199,36.6388,36.5724,36.6388,32700.0
2006-05-03 14:00:00,38.62,38.64,38.57,38.63,57500.0,36.6388,36.6578,36.5914,36.6483,57500.0
2006-05-03 14:30:00,38.62,38.65,38.58,38.59,32600.0,36.6388,36.6673,36.6009,36.6104,32600.0
2006-05-03 15:00:00,38.6,38.66,38.55,38.58,158900.0,36.6199,36.6768,36.5724,36.6009,158900.0
2006-05-03 15:30:00,38.58,38.7,38.58,38.61,109000.0,36.6009,36.7147,36.6009,36.6294,109000.0
2006-05-04 09:30:00,38.68,38.94,38.6,38.84,85500.0,36.6958,36.9424,36.6199,36.8476,85500.0
2006-05-04 10:00:00,38.82,38.87,38.78,38.86,20700.0,36.8286,36.876,36.7906,36.8665,20700.0
2006-05-04 10:30:00,38.85,38.87,38.76,38.84,45800.0,36.857,36.876,36.7717,36.8476,45800.0
2006-05-04 11:00:00,38.83,38.93,38.83,38.9,45800.0,36.8381,36.9329,36.8381,36.9045,45800.0
2006-05-04 11:30:00,38.9,38.9,38.75,38.8,51600.0,36.9045,36.9045,36.7622,36.8096,51600.0
2006-05-04 12:00:00,38.78,38.79,38.75,38.76,63900.0,36.7906,36.8001,36.7622,36.7717,63900.0
2006-05-04 12:30:00,38.76,38.81,38.75,38.79,30300.0,36.7717,36.8191,36.7622,36.8001,30300.0
2006-05-04 13:00:00,38.79,38.87,38.78,38.87,13700.0,36.8001,36.876,36.7906,36.876,13700.0
2006-05-04 13:30:00,38.87,39.0,38.85,38.98,36000.0,36.876,36.9994,36.857,36.9804,36000.0
2006-05-04 14:00:00,38.99,39.12,38.97,39.11,50100.0,36.9899,37.1132,36.9709,37.1037,50100.0
2006-05-04 14:30:00,39.12,39.35,39.12,39.22,164300.0,37.1132,37.3314,37.1132,37.2081,164300.0
2006-05-04 15:00:00,39.22,39.23,39.18,39.21,62700.0,37.2081,37.2176,37.1701,37.1986,62700.0
2006-05-04 15:30:00,39.21,39.26,39.17,39.25,123800.0,37.1986,37.246,37.1606,37.2365,123800.0
2006-05-05 09:30:00,39.28,39.33,38.95,38.99,652500.0,37.265,37.3124,36.9519,36.9899,652500.0
2006-05-05 10:00:00,38.98,39.13,38.9,39.0,131100.0,36.9804,37.1227,36.9045,36.9994,131100.0
2006-05-05 10:30:00,39.03,39.16,39.0,39.11,30800.0,37.0278,37.1511,36.9994,37.1037,30800.0
2006-05-05 11:00:00,39.15,39.16,39.03,39.15,22300.0,37.1417,37.1511,37.0278,37.1417,22300.0
2006-05-05 11:30:00,39.15,39.16,39.1,39.11,31600.0,37.1417,37.1511,37.0942,37.1037,31600.0
2006-05-05 12:00:00,39.11,39.22,39.1,39.21,37100.0,37.1037,37.2081,37.0942,37.1986,37100.0
2006-05-05 12:30:00,39.2,39.22,39.15,39.18,23900.0,37.1891,37.2081,37.1417,37.1701,23900.0
2006-05-05 13:00:00,39.17,39.3,39.17,39.29,43300.0,37.1606,37.284,37.1606,37.2745,43300.0
2006-05-05 13:30:00,39.27,39.39,39.27,39.35,39100.0,37.2555,37.3693,37.2555,37.3314,39100.0
2006-05-05 14:00:00,39.34,39.49,39.3,39.43,47900.0,37.3219,37.4642,37.284,37.4073,47900.0
2006-05-05 14:30:00,39.48,39.56,39.41,39.46,57400.0,37.4547,37.5306,37.3883,37.4358,57400.0
2006-05-05 15:00:00,39.49,39.53,39.42,39.52,81400.0,37.4642,37.5022,37.3978,37.4927,81400.0
2006-05-05 15:30:00,39.53,39.56,39.49,39.5,99300.0,37.5022,37.5306,37.4642,37.4737,99300.0
2006-05-08 09:30:00,41.3,41.85,39.5,39.96,3015700.0,39.1814,39.7032,37.4737,37.9101,3015700.0
2006-05-08 10:00:00,39.97,40.07,38.15,38.98,1703600.0,37.9196,38.0145,36.193,36.9804,1703600.0
2006-05-08 10:30:00,38.95,39.7,38.55,39.55,1901700.0,36.9519,37.6634,36.5724,37.5211,1901700.0
2006-05-08 11:00:00,39.55,39.69,39.39,39.41,1003800.0,37.5211,37.654,37.3693,37.3883,1003800.0
2006-05-08 11:30:00,39.4,39.5,39.05,39.15,489800.0,37.3788,37.4737,37.0468,37.1417,489800.0
2006-05-08 12:00:00,39.11,39.15,38.84,38.84,646500.0,37.1037,37.1417,36.8476,36.8476,646500.0
2006-05-08 12:30:00,38.85,38.85,38.29,38.55,488500.0,36.857,36.857,36.3258,36.5724,488500.0
2006-05-08 13:00:00,38.55,38.87,38.49,38.81,426200.0,36.5724,36.876,36.5155,36.8191,426200.0
2006-05-08 13:30:00,38.82,39.0,38.79,38.91,132400.0,36.8286,36.9994,36.8001,36.914,132400.0
2006-05-08 14:00:00,38.92,39.03,38.92,39.01,490300.0,36.9235,37.0278,36.9235,37.0088,490300.0
2006-05-08 14:30:00,39.01,39.01,38.63,38.76,921700.0,37.0088,37.0088,36.6483,36.7717,921700.0
2006-05-08 15:00:00,38.76,38.9,38.44,38.54,811000.0,36.7717,36.9045,36.4681,36.5629,811000.0
2006-05-08 15:30:00,38.56,38.62,38.4,38.43,520700.0,36.5819,36.6388,36.4301,36.4586,520700.0
2006-05-09 09:30:00,38.54,38.85,38.29,38.67,1069300.0,36.5629,36.857,36.3258,36.6863,1069300.0
2006-05-09 10:00:00,38.67,38.71,38.46,38.62,379000.0,36.6863,36.7242,36.4871,36.6388,379000.0
2006-05-09 10:30:00,38.61,38.97,38.6,38.85,814200.0,36.6294,36.9709,36.6199,36.857,814200.0
2006-05-09 11:00:00,38.88,39.05,38.83,38.99,292300.0,36.8855,37.0468,36.8381,36.9899,292300.0
2006-05-09 11:30:00,38.99,39.05,38.99,39.03,341100.0,36.9899,37.0468,36.9899,37.0278,341100.0
2006-05-09 12:00:00,39.03,39.03,38.99,39.02,189200.0,37.0278,37.0278,36.9899,37.0183,189200.0
2006-05-09 12:30:00,39.02,39.02,38.85,38.88,196400.0,37.0183,37.0183,36.857,36.8855,196400.0
2006-05-09 13:00:00,38.88,38.92,38.68,38.75,140800.0,36.8855,36.9235,36.6958,36.7622,140800.0
2006-05-09 13:30:00,38.74,38.91,38.7,38.72,145200.0,36.7527,36.914,36.7147,36.7337,145200.0
2006-05-09 14:00:00,38.72,38.79,38.67,38.73,103800.0,36.7337,36.8001,36.6863,36.7432,103800.0
2006-05-09 14:30:00,38.73,38.9,38.53,38.54,697600.0,36.7432,36.9045,36.5535,36.5629,697600.0
2006-05-09 15:00:00,38.54,38.68,38.35,38.58,712400.0,36.5629,36.6958,36.3827,36.6009,712400.0
2006-05-09 15:30:00,38.58,38.63,38.45,38.46,734700.0,36.6009,36.6483,36.4776,36.4871,734700.0
2006-05-10 09:30:00,38.62,38.65,38.41,38.49,325300.0,36.6388,36.6673,36.4396,36.5155,325300.0
2006-05-10 10:00:00,38.47,38.51,38.42,38.48,128600.0,36.4965,36.5345,36.4491,36.506,128600.0
2006-05-10 10:30:00,38.47,38.54,38.45,38.53,106600.0,36.4965,36.5629,36.4776,36.5535,106600.0
2006-05-10 11:00:00,38.52,38.53,38.49,38.5,147800.0,36.544,36.5535,36.5155,36.525,147800.0
2006-05-10 11:30:00,38.5,38.51,38.47,38.48,99500.0,36.525,36.5345,36.4965,36.506,99500.0
2006-05-10 12:00:00,38.5,38.5,38.41,38.44,171000.0,36.525,36.525,36.4396,36.4681,171000.0
2006-05-10 12:30:00,38.44,38.48,38.41,38.48,98400.0,36.4681,36.506,36.4396,36.506,98400.0
2006-05-10 13:00:00,38.47,38.5,38.47,38.49,298900.0,36.4965,36.525,36.4965,36.5155,298900.0
2006-05-10 13:30:00,38.48,38.6,38.48,38.55,816300.0,36.506,36.6199,36.506,36.5724,816300.0
2006-05-10 14:00:00,38.56,38.67,38.53,38.61,2209500.0,36.5819,36.6863,36.5535,36.6294,2209500.0
2006-05-10 14:30:00,38.61,38.68,38.57,38.67,191400.0,36.6294,36.6958,36.5914,36.6863,191400.0
2006-05-10 15:00:00,38.66,38.69,38.62,38.63,144700.0,36.6768,36.7053,36.6388,36.6483,144700.0
2006-05-10 15:30:00,38.64,38.64,38.55,38.61,228500.0,36.6578,36.6578,36.5724,36.6294,228500.0
2006-05-11 09:30:00,38.6,38.81,38.5,38.75,271300.0,36.6199,36.8191,36.525,36.7622,271300.0
2006-05-11 10:00:00,38.76,38.76,38.48,38.52,366700.0,36.7717,36.7717,36.506,36.544,366700.0
2006-05-11 10:30:00,38.52,38.52,38.31,38.32,600100.0,36.544,36.544,36.3447,36.3542,600100.0
2006-05-11 11:00:00,38.32,38.32,38.17,38.22,406400.0,36.3542,36.3542,36.2119,36.2594,406400.0
2006-05-11 11:30:00,38.22,38.25,38.07,38.2,152500.0,36.2594,36.2878,36.1171,36.2404,152500.0
2006-05-11 12:00:00,38.17,38.22,38.12,38.17,160500.0,36.2119,36.2594,36.1645,36.2119,160500.0
2006-05-11 12:30:00,38.19,38.19,38.11,38.13,91200.0,36.2309,36.2309,36.155,36.174,91200.0
2006-05-11 13:00:00,38.13,38.15,38.03,38.04,111500.0,36.174,36.193,36.0791,36.0886,111500.0
2006-05-11 13:30:00,38.02,38.05,37.92,37.95,179200.0,36.0696,36.0981,35.9748,36.0032,179200.0
2006-05-11 14:00:00,37.94,37.99,37.88,37.88,155900.0,35.9937,36.0412,35.9368,35.9368,155900.0
2006-05-11 14:30:00,37.89,37.89,37.5,37.65,343900.0,35.9463,35.9463,35.5763,35.7186,343900.0
2006-05-11 15:00:00,37.65,37.83,37.61,37.77,414300.0,35.7186,35.8894,35.6807,35.8324,414300.0
2006-05-11 15:30:00,37.77,37.81,37.58,37.6,1062600.0,35.8324,35.8704,35.6522,35.6712,1062600.0
2006-05-12 09:30:00,38.31,38.31,37.66,37.74,290000.0,36.3447,36.3447,35.7281,35.804,290000.0
2006-05-12 10:00:00,37.74,37.79,37.6,37.64,239700.0,35.804,35.8514,35.6712,35.7091,239700.0
2006-05-12 10:30:00,37.64,37.69,37.58,37.64,237800.0,35.7091,35.7566,35.6522,35.7091,237800.0
2006-05-12 11:00:00,37.64,37.7,37.6,37.61,232000.0,35.7091,35.766,35.6712,35.6807,232000.0
2006-05-12 11:30:00,37.61,37.65,37.58,37.64,86500.0,35.6807,35.7186,35.6522,35.7091,86500.0
2006-05-12 12:00:00,37.63,37.79,37.62,37.75,216100.0,35.6996,35.8514,35.6901,35.8135,216100.0
2006-05-12 12:30:00,37.73,37.85,37.67,37.81,117800.0,35.7945,35.9083,35.7376,35.8704,117800.0
2006-05-12 13:00:00,37.8,37.93,37.79,37.87,206000.0,35.8609,35.9842,35.8514,35.9273,206000.0
2006-05-12 13:30:00,37.88,37.92,37.81,37.83,221700.0,35.9368,35.9748,35.8704,35.8894,221700.0
2006-05-12 14:00:00,37.84,37.85,37.7,37.75,273300.0,35.8989,35.9083,35.766,35.8135,273300.0
2006-05-12 14:30:00,37.75,37.78,37.66,37.7,71500.0,35.8135,35.8419,35.7281,35.766,71500.0
2006-05-12 15:00:00,37.69,37.7,37.55,37.56,184500.0,35.7566,35.766,35.6237,35.6332,184500.0
2006-05-12 15:30:00,37.57,37.64,37.54,37.55,234600.0,35.6427,35.7091,35.6142,35.6237,234600.0
2006-05-15 09:30:00,37.18,37.59,37.1,37.4,456100.0,35.2727,35.6617,35.1968,35.4814,456100.0
2006-05-15 10:00:00,37.41,37.48,37.26,37.38,139900.0,35.4909,35.5573,35.3486,35.4625,139900.0
2006-05-15 10:30:00,37.38,37.42,37.31,37.34,151600.0,35.4625,35.5004,35.396,35.4245,151600.0
2006-05-15 11:00:00,37.32,37.39,37.26,37.32,64100.0,35.4055,35.4719,35.3486,35.4055,64100.0
2006-05-15 11:30:00,37.31,37.36,37.24,37.25,132400.0,35.396,35.4435,35.3296,35.3391,132400.0
2006-05-15 12:00:00,37.24,37.24,36.97,36.97,180900.0,35.3296,35.3296,35.0735,35.0735,180900.0
2006-05-15 12:30:00,36.98,37.01,36.88,36.89,194600.0,35.083,35.1114,34.9881,34.9976,194600.0
2006-05-15 13:00:00,36.88,36.88,36.26,36.31,262200.0,34.9881,34.9881,34.3999,34.4473,262200.0
2006-05-15 13:30:00,36.31,36.57,36.31,36.5,321600.0,34.4473,34.694,34.4473,34.6276,321600.0
2006-05-15 14:00:00,36.5,36.78,36.5,36.78,200100.0,34.6276,34.8932,34.6276,34.8932,200100.0
2006-05-15 14:30:00,36.79,36.92,36.78,36.85,140700.0,34.9027,35.0261,34.8932,34.9596,140700.0
2006-05-15 15:00:00,36.84,36.85,36.76,36.8,310100.0,34.9502,34.9596,34.8743,34.9122,310100.0
2006-05-15 15:30:00,36.79,36.81,36.75,36.8,494100.0,34.9027,34.9217,34.8648,34.9122,494100.0
2006-05-16 09:30:00,36.76,36.79,36.62,36.67,193800.0,34.8743,34.9027,34.7414,34.7889,193800.0
2006-05-16 10:00:00,36.67,36.7,36.64,36.68,97500.0,34.7889,34.8173,34.7604,34.7984,97500.0
2006-05-16 10:30:00,36.69,36.99,36.67,36.72,98900.0,34.8079,35.0925,34.7889,34.8363,98900.0
2006-05-16 11:00:00,36.73,36.79,36.68,36.73,113200.0,34.8458,34.9027,34.7984,34.8458,113200.0
2006-05-16 11:30:00,36.7,36.72,36.61,36.69,34900.0,34.8173,34.8363,34.732,34.8079,34900.0
2006-05-16 12:00:00,36.68,36.7,36.62,36.68,35600.0,34.7984,34.8173,34.7414,34.7984,35600.0
2006-05-16 12:30:00,36.69,36.75,36.68,36.73,64800.0,34.8079,34.8648,34.7984,34.8458,64800.0
2006-05-16 13:00:00,36.74,36.8,36.73,36.79,117400.0,34.8553,34.9122,34.8458,34.9027,117400.0
2006-05-16 13:30:00,36.8,36.8,36.64,36.66,63600.0,34.9122,34.9122,34.7604,34.7794,63600.0
2006-05-16 14:00:00,36.67,36.68,36.62,36.65,106700.0,34.7889,34.7984,34.7414,34.7699,106700.0
2006-05-16 14:30:00,36.65,36.73,36.64,36.73,133900.0,34.7699,34.8458,34.7604,34.8458,133900.0
2006-05-16 15:00:00,36.73,36.75,36.7,36.71,92000.0,34.8458,34.8648,34.8173,34.8268,92000.0
2006-05-16 15:30:00,36.7,36.75,36.7,36.72,127900.0,34.8173,34.8648,34.8173,34.8363,127900.0
2006-05-17 09:30:00,36.36,36.38,36.06,36.38,211700.0,34.4948,34.5138,34.2102,34.5138,211700.0
2006-05-17 10:00:00,36.38,36.44,36.28,36.32,164400.0,34.5138,34.5707,34.4189,34.4568,164400.0
2006-05-17 10:30:00,36.31,36.38,36.2,36.2,221100.0,34.4473,34.5138,34.343,34.343,221100.0
2006-05-17 11:00:00,36.21,36.3,36.12,36.17,184500.0,34.3525,34.4379,34.2671,34.3145,184500.0
2006-05-17 11:30:00,36.16,36.37,36.16,36.31,136800.0,34.305,34.5043,34.305,34.4473,136800.0
2006-05-17 12:00:00,36.31,36.33,36.25,36.26,94400.0,34.4473,34.4663,34.3904,34.3999,94400.0
2006-05-17 12:30:00,36.27,36.39,36.25,36.27,100400.0,34.4094,34.5232,34.3904,34.4094,100400.0
2006-05-17 13:00:00,36.27,36.31,36.24,36.26,331900.0,34.4094,34.4473,34.3809,34.3999,331900.0
2006-05-17 13:30:00,36.25,36.3,36.2,36.27,106900.0,34.3904,34.4379,34.343,34.4094,106900.0
2006-05-17 14:00:00,36.27,36.27,36.23,36.26,201700.0,34.4094,34.4094,34.3714,34.3999,201700.0
2006-05-17 14:30:00,36.26,36.26,35.87,36.05,170200.0,34.3999,34.3999,34.0299,34.2007,170200.0
2006-05-17 15:00:00,36.05,36.17,36.02,36.11,84700.0,34.2007,34.3145,34.1722,34.2576,84700.0
2006-05-17 15:30:00,36.12,36.16,35.94,35.95,220000.0,34.2671,34.305,34.0963,34.1058,220000.0
2006-05-18 09:30:00,35.96,36.2,35.96,36.2,240000.0,34.1153,34.343,34.1153,34.343,240000.0
2006-05-18 10:00:00,36.2,36.42,36.14,36.25,195500.0,34.343,34.5517,34.2861,34.3904,195500.0
2006-05-18 10:30:00,36.25,36.34,36.14,36.16,188600.0,34.3904,34.4758,34.2861,34.305,188600.0
2006-05-18 11:00:00,36.16,36.28,36.12,36.26,76600.0,34.305,34.4189,34.2671,34.3999,76600.0
2006-05-18 11:30:00,36.25,36.32,36.1,36.19,87500.0,34.3904,34.4568,34.2481,34.3335,87500.0
2006-05-18 12:00:00,36.19,36.36,36.15,36.3,174100.0,34.3335,34.4948,34.2956,34.4379,174100.0
2006-05-18 12:30:00,36.3,36.36,36.24,36.36,81000.0,34.4379,34.4948,34.3809,34.4948,81000.0
2006-05-18 13:00:00,36.36,36.45,36.33,36.37,96600.0,34.4948,34.5802,34.4663,34.5043,96600.0
2006-05-18 13:30:00,36.36,36.53,36.33,36.5,150600.0,34.4948,34.6561,34.4663,34.6276,150600.0
2006-05-18 14:00:00,36.5,36.51,36.4,36.42,84300.0,34.6276,34.6371,34.5327,34.5517,84300.0
2006-05-18 14:30:00,36.42,36.58,36.42,36.53,188500.0,34.5517,34.7035,34.5517,34.6561,188500.0
2006-05-18 15:00:00,36.53,36.57,36.52,36.55,204200.0,34.6561,34.694,34.6466,34.675,204200.0
2006-05-18 15:30:00,36.56,36.8,36.5,36.5,428200.0,34.6845,34.9122,34.6276,34.6276,428200.0
2006-05-19 09:30:00,36.55,36.88,36.55,36.71,269300.0,34.675,34.9881,34.675,34.8268,269300.0
2006-05-19 10:00:00,36.74,36.79,36.63,36.76,158200.0,34.8553,34.9027,34.7509,34.8743,158200.0
2006-05-19 10:30:00,36.76,36.88,36.74,36.76,176900.0,34.8743,34.9881,34.8553,34.8743,176900.0
2006-05-19 11:00:00,36.75,36.81,36.57,36.61,295900.0,34.8648,34.9217,34.694,34.732,295900.0
2006-05-19 11:30:00,36.61,36.65,36.51,36.59,143600.0,34.732,34.7699,34.6371,34.713,143600.0
2006-05-19 12:00:00,36.58,36.67,36.56,36.61,225000.0,34.7035,34.7889,34.6845,34.732,225000.0
2006-05-19 12:30:00,36.62,36.73,36.59,36.65,179600.0,34.7414,34.8458,34.713,34.7699,179600.0
2006-05-19 13:00:00,36.63,36.96,36.6,36.86,246100.0,34.7509,35.064,34.7225,34.9691,246100.0
2006-05-19 13:30:00,36.85,36.86,36.74,36.74,171500.0,34.9596,34.9691,34.8553,34.8553,171500.0
2006-05-19 14:00:00,36.74,36.78,36.68,36.78,157200.0,34.8553,34.8932,34.7984,34.8932,157200.0
2006-05-19 14:30:00,36.77,36.78,36.68,36.7,176800.0,34.8837,34.8932,34.7984,34.8173,176800.0
2006-05-19 15:00:00,36.7,36.81,36.68,36.75,219700.0,34.8173,34.9217,34.7984,34.8648,219700.0
2006-05-19 15:30:00,36.76,36.81,36.65,36.71,185700.0,34.8743,34.9217,34.7699,34.8268,185700.0
2006-05-22 09:30:00,36.6,36.67,36.52,36.55,76900.0,34.7225,34.7889,34.6466,34.675,76900.0
2006-05-22 10:00:00,36.55,36.56,36.44,36.48,170500.0,34.675,34.6845,34.5707,34.6086,170500.0
2006-05-22 10:30:00,36.49,36.55,36.43,36.43,152400.0,34.6181,34.675,34.5612,34.5612,152400.0
2006-05-22 11:00:00,36.43,36.44,36.3,36.31,150400.0,34.5612,34.5707,34.4379,34.4473,150400.0
2006-05-22 11:30:00,36.32,36.38,36.19,36.32,114700.0,34.4568,34.5138,34.3335,34.4568,114700.0
2006-05-22 12:00:00,36.31,36.45,36.22,36.24,99200.0,34.4473,34.5802,34.362,34.3809,99200.0
2006-05-22 12:30:00,36.24,36.33,36.2,36.24,54200.0,34.3809,34.4663,34.343,34.3809,54200.0
2006-05-22 13:00:00,36.25,36.4,36.24,36.38,98600.0,34.3904,34.5327,34.3809,34.5138,98600.0
2006-05-22 13:30:00,36.38,36.43,36.36,36.39,1289900.0,34.5138,34.5612,34.4948,34.5232,1289900.0
2006-05-22 14:00:00,36.38,36.48,36.3,36.46,171100.0,34.5138,34.6086,34.4379,34.5897,171100.0
2006-05-22 14:30:00,36.46,36.46,36.41,36.45,103200.0,34.5897,34.5897,34.5422,34.5802,103200.0
2006-05-22 15:00:00,36.46,36.7,36.44,36.67,97900.0,34.5897,34.8173,34.5707,34.7889,97900.0
2006-05-22 15:30:00,36.69,36.7,36.5,36.52,165800.0,34.8079,34.8173,34.6276,34.6466,165800.0
2006-05-23 09:30:00,36.8,37.0,36.8,36.92,119100.0,34.9122,35.1019,34.9122,35.0261,119100.0
2006-05-23 10:00:00,36.89,36.9,36.82,36.84,137900.0,34.9976,35.0071,34.9312,34.9502,137900.0
2006-05-23 10:30:00,36.84,36.94,36.84,36.91,110500.0,34.9502,35.045,34.9502,35.0166,110500.0
2006-05-23 11:00:00,36.92,36.92,36.8,36.86,183100.0,35.0261,35.0261,34.9122,34.9691,183100.0
2006-05-23 11:30:00,36.86,37.03,36.86,36.98,79400.0,34.9691,35.1304,34.9691,35.083,79400.0
2006-05-23 12:00:00,36.97,37.09,36.93,37.03,107100.0,35.0735,35.1873,35.0355,35.1304,107100.0
2006-05-23 12:30:00,37.03,37.07,36.98,37.05,116500.0,35.1304,35.1684,35.083,35.1494,116500.0
2006-05-23 13:00:00,37.04,37.16,37.03,37.11,185100.0,35.1399,35.2537,35.1304,35.2063,185100.0
2006-05-23 13:30:00,37.1,37.21,37.1,37.2,119300.0,35.1968,35.3012,35.1968,35.2917,119300.0
2006-05-23 14:00:00,37.2,37.26,37.18,37.19,152600.0,35.2917,35.3486,35.2727,35.2822,152600.0
2006-05-23 14:30:00,37.18,37.2,37.1,37.13,151600.0,35.2727,35.2917,35.1968,35.2253,151600.0
2006-05-23 15:00:00,37.15,37.19,37.12,37.19,271800.0,35.2443,35.2822,35.2158,35.2822,271800.0
2006-05-23 15:30:00,37.18,37.22,37.17,37.18,516000.0,35.2727,35.3107,35.2632,35.2727,516000.0
2006-05-24 09:30:00,37.04,37.28,36.88,36.89,321500.0,35.1399,35.3676,34.9881,34.9976,321500.0
2006-05-24 10:00:00,36.88,36.9,36.77,36.78,400000.0,34.9881,35.0071,34.8837,34.8932,400000.0
2006-05-24 10:30:00,36.79,36.88,36.75,36.81,206800.0,34.9027,34.9881,34.8648,34.9217,206800.0
2006-05-24 11:00:00,36.81,36.85,36.66,36.72,166600.0,34.9217,34.9596,34.7794,34.8363,166600.0
2006-05-24 11:30:00,36.73,36.8,36.67,36.74,370400.0,34.8458,34.9122,34.7889,34.8553,370400.0
2006-05-24 12:00:00,36.74,36.76,36.68,36.7,81900.0,34.8553,34.8743,34.7984,34.8173,81900.0
2006-05-24 12:30:00,36.71,36.71,36.57,36.59,153000.0,34.8268,34.8268,34.694,34.713,153000.0
2006-05-24 13:00:00,36.58,36.59,36.42,36.56,325400.0,34.7035,34.713,34.5517,34.6845,325400.0
2006-05-24 13:30:00,36.56,36.58,36.45,36.51,267400.0,34.6845,34.7035,34.5802,34.6371,267400.0
2006-05-24 14:00:00,36.49,36.55,36.35,36.36,176200.0,34.6181,34.675,34.4853,34.4948,176200.0
2006-05-24 14:30:00,36.36,36.41,36.3,36.35,184200.0,34.4948,34.5422,34.4379,34.4853,184200.0
2006-05-24 15:00:00,36.34,36.42,36.31,36.35,162300.0,34.4758,34.5517,34.4473,34.4853,162300.0
2006-05-24 15:30:00,36.34,36.48,36.34,36.41,342300.0,34.4758,34.6086,34.4758,34.5422,342300.0
2006-05-25 09:30:00,36.6,36.91,36.6,36.74,138000.0,34.7225,35.0166,34.7225,34.8553,138000.0
2006-05-25 10:00:00,36.72,36.73,36.59,36.65,116700.0,34.8363,34.8458,34.713,34.7699,116700.0
2006-05-25 10:30:00,36.65,36.67,36.56,36.6,101100.0,34.7699,34.7889,34.6845,34.7225,101100.0
2006-05-25 11:00:00,36.6,36.6,36.57,36.6,67800.0,34.7225,34.7225,34.694,34.7225,67800.0
2006-05-25 11:30:00,36.6,36.65,36.55,36.55,304400.0,34.7225,34.7699,34.675,34.675,304400.0
2006-05-25 12:00:00,36.56,36.57,36.5,36.52,117800.0,34.6845,34.694,34.6276,34.6466,117800.0
2006-05-25 12:30:00,36.53,36.54,36.49,36.53,93700.0,34.6561,34.6655,34.6181,34.6561,93700.0
2006-05-25 13:00:00,36.53,36.57,36.5,36.55,293100.0,34.6561,34.694,34.6276,34.675,293100.0
2006-05-25 13:30:00,36.55,36.61,36.53,36.61,309800.0,34.675,34.732,34.6561,34.732,309800.0
2006-05-25 14:00:00,36.61,36.63,36.54,36.61,298100.0,34.732,34.7509,34.6655,34.732,298100.0
2006-05-25 14:30:00,36.61,36.72,36.6,36.69,155100.0,34.732,34.8363,34.7225,34.8079,155100.0
2006-05-25 15:00:00,36.7,36.87,36.68,36.85,123300.0,34.8173,34.9786,34.7984,34.9596,123300.0
2006-05-25 15:30:00,36.86,36.99,36.83,36.99,225000.0,34.9691,35.0925,34.9407,35.0925,225000.0
2006-05-26 09:30:00,37.03,37.15,36.87,36.91,45000.0,35.1304,35.2443,34.9786,35.0166,45000.0
2006-05-26 10:00:00,36.94,36.97,36.87,36.9,98700.0,35.045,35.0735,34.9786,35.0071,98700.0
2006-05-26 10:30:00,36.95,36.95,36.8,36.84,135000.0,35.0545,35.0545,34.9122,34.9502,135000.0
2006-05-26 11:00:00,36.85,36.91,36.83,36.87,82000.0,34.9596,35.0166,34.9407,34.9786,82000.0
2006-05-26 11:30:00,36.88,36.97,36.87,36.89,127400.0,34.9881,35.0735,34.9786,34.9976,127400.0
2006-05-26 12:00:00,36.88,36.94,36.88,36.92,35900.0,34.9881,35.045,34.9881,35.0261,35900.0
2006-05-26 12:30:00,36.91,36.95,36.89,36.92,142400.0,35.0166,35.0545,34.9976,35.0261,142400.0
2006-05-26 13:00:00,36.92,36.96,36.92,36.95,60700.0,35.0261,35.064,35.0261,35.0545,60700.0
2006-05-26 13:30:00,36.94,36.97,36.93,36.97,77700.0,35.045,35.0735,35.0355,35.0735,77700.0
2006-05-26 14:00:00,36.97,36.98,36.9,36.92,81100.0,35.0735,35.083,35.0071,35.0261,81100.0
2006-05-26 14:30:00,36.91,36.94,36.89,36.9,150600.0,35.0166,35.045,34.9976,35.0071,150600.0
2006-05-26 15:00:00,36.89,36.94,36.89,36.94,57400.0,34.9976,35.045,34.9976,35.045,57400.0
2006-05-26 15:30:00,36.94,36.97,36.93,36.94,88000.0,35.045,35.0735,35.0355,35.045,88000.0
2006-05-30 09:30:00,36.92,36.93,36.62,36.81,100700.0,35.0261,35.0355,34.7414,34.9217,100700.0
2006-05-30 10:00:00,36.78,36.85,36.7,36.79,114700.0,34.8932,34.9596,34.8173,34.9027,114700.0
2006-05-30 10:30:00,36.76,36.89,36.7,36.79,98000.0,34.8743,34.9976,34.8173,34.9027,98000.0
2006-05-30 11:00:00,36.78,36.85,36.7,36.7,86200.0,34.8932,34.9596,34.8173,34.8173,86200.0
2006-05-30 11:30:00,36.72,36.8,36.68,36.72,101800.0,34.8363,34.9122,34.7984,34.8363,101800.0
2006-05-30 12:00:00,36.72,36.75,36.67,36.69,161700.0,34.8363,34.8648,34.7889,34.8079,161700.0
2006-05-30 12:30:00,36.7,36.72,36.64,36.69,123700.0,34.8173,34.8363,34.7604,34.8079,123700.0
2006-05-30 13:00:00,36.69,36.77,36.66,36.77,64800.0,34.8079,34.8837,34.7794,34.8837,64800.0
2006-05-30 13:30:00,36.77,36.8,36.7,36.73,129900.0,34.8837,34.9122,34.8173,34.8458,129900.0
2006-05-30 14:00:00,36.72,36.75,36.7,36.73,174300.0,34.8363,34.8648,34.8173,34.8458,174300.0
2006-05-30 14:30:00,36.72,36.74,36.7,36.73,78600.0,34.8363,34.8553,34.8173,34.8458,78600.0
2006-05-30 15:00:00,36.73,36.76,36.7,36.72,273200.0,34.8458,34.8743,34.8173,34.8363,273200.0
2006-05-30 15:30:00,36.72,36.73,36.48,36.57,390600.0,34.8363,34.8458,34.6086,34.694,390600.0
2006-05-31 09:30:00,36.61,36.65,36.41,36.53,75800.0,34.732,34.7699,34.5422,34.6561,75800.0
2006-05-31 10:00:00,36.55,36.6,36.44,36.6,212300.0,34.675,34.7225,34.5707,34.7225,212300.0
2006-05-31 10:30:00,36.6,36.81,36.58,36.7,145400.0,34.7225,34.9217,34.7035,34.8173,145400.0
2006-05-31 11:00:00,36.7,36.86,36.56,36.84,124200.0,34.8173,34.9691,34.6845,34.9502,124200.0
2006-05-31 11:30:00,36.84,36.84,36.72,36.76,68600.0,34.9502,34.9502,34.8363,34.8743,68600.0
2006-05-31 12:00:00,36.73,36.75,36.7,36.71,14900.0,34.8458,34.8648,34.8173,34.8268,14900.0
2006-05-31 12:30:00,36.71,36.71,36.66,36.66,29600.0,34.8268,34.8268,34.7794,34.7794,29600.0
2006-05-31 13:00:00,36.66,36.68,36.6,36.61,125300.0,34.7794,34.7984,34.7225,34.732,125300.0
2006-05-31 13:30:00,36.61,36.7,36.58,36.65,46700.0,34.732,34.8173,34.7035,34.7699,46700.0
2006-05-31 14:00:00,36.65,36.75,36.52,36.6,123100.0,34.7699,34.8648,34.6466,34.7225,123100.0
2006-05-31 14:30:00,36.6,36.73,36.59,36.67,126200.0,34.7225,34.8458,34.713,34.7889,126200.0
2006-05-31 15:00:00,36.67,36.67,36.55,36.62,149900.0,34.7889,34.7889,34.675,34.7414,149900.0
2006-05-31 15:30:00,36.62,36.74,36.6,36.73,164600.0,34.7414,34.8553,34.7225,34.8458,164600.0
2006-06-01 09:30:00,36.73,36.92,36.67,36.92,64900.0,34.8458,35.0261,34.7889,35.0261,64900.0
2006-06-01 10:00:00,36.92,36.92,36.78,36.82,82100.0,35.0261,35.0261,34.8932,34.9312,82100.0
2006-06-01 10:30:00,36.83,36.87,36.71,36.72,108200.0,34.9407,34.9786,34.8268,34.8363,108200.0
2006-06-01 11:00:00,36.73,36.79,36.7,36.75,80000.0,34.8458,34.9027,34.8173,34.8648,80000.0
2006-06-01 11:30:00,36.75,36.77,36.73,36.75,93100.0,34.8648,34.8837,34.8458,34.8648,93100.0
2006-06-01 12:00:00,36.75,36.76,36.7,36.72,27700.0,34.8648,34.8743,34.8173,34.8363,27700.0
2006-06-01 12:30:00,36.71,36.72,36.66,36.66,82800.0,34.8268,34.8363,34.7794,34.7794,82800.0
2006-06-01 13:00:00,36.66,36.72,36.63,36.72,157800.0,34.7794,34.8363,34.7509,34.8363,157800.0
2006-06-01 13:30:00,36.72,36.79,36.71,36.78,35200.0,34.8363,34.9027,34.8268,34.8932,35200.0
2006-06-01 14:00:00,36.78,36.8,36.73,36.77,81400.0,34.8932,34.9122,34.8458,34.8837,81400.0
2006-06-01 14:30:00,36.76,36.81,36.74,36.77,83300.0,34.8743,34.9217,34.8553,34.8837,83300.0
2006-06-01 15:00:00,36.76,36.77,36.67,36.74,135600.0,34.8743,34.8837,34.7889,34.8553,135600.0
2006-06-01 15:30:00,36.74,36.87,36.74,36.85,200200.0,34.8553,34.9786,34.8553,34.9596,200200.0
2006-06-02 09:30:00,36.85,36.96,36.75,36.77,78400.0,34.9596,35.064,34.8648,34.8837,78400.0
2006-06-02 10:00:00,36.77,36.97,36.72,36.83,85900.0,34.8837,35.0735,34.8363,34.9407,85900.0
2006-06-02 10:30:00,36.83,36.9,36.81,36.84,92400.0,34.9407,35.0071,34.9217,34.9502,92400.0
2006-06-02 11:00:00,36.84,36.95,36.81,36.85,156900.0,34.9502,35.0545,34.9217,34.9596,156900.0
2006-06-02 11:30:00,36.85,36.87,36.8,36.8,52700.0,34.9596,34.9786,34.9122,34.9122,52700.0
2006-06-02 12:00:00,36.8,36.89,36.79,36.89,147400.0,34.9122,34.9976,34.9027,34.9976,147400.0
2006-06-02 12:30:00,36.89,36.89,36.84,36.84,25100.0,34.9976,34.9976,34.9502,34.9502,25100.0
2006-06-02 13:00:00,36.84,36.87,36.82,36.87,25800.0,34.9502,34.9786,34.9312,34.9786,25800.0
2006-06-02 13:30:00,36.88,36.88,36.82,36.85,130800.0,34.9881,34.9881,34.9312,34.9596,130800.0
2006-06-02 14:00:00,36.85,36.9,36.84,36.89,83800.0,34.9596,35.0071,34.9502,34.9976,83800.0
2006-06-02 14:30:00,36.89,36.9,36.87,36.9,99300.0,34.9976,35.0071,34.9786,35.0071,99300.0
2006-06-02 15:00:00,36.9,36.94,36.87,36.91,127200.0,35.0071,35.045,34.9786,35.0166,127200.0
2006-06-02 15:30:00,36.9,36.95,36.87,36.91,248900.0,35.0071,35.0545,34.9786,35.0166,248900.0
2006-06-05 09:30:00,36.92,36.92,36.62,36.79,54100.0,35.0261,35.0261,34.7414,34.9027,54100.0
2006-06-05 10:00:00,36.74,36.79,36.69,36.78,36400.0,34.8553,34.9027,34.8079,34.8932,36400.0
2006-06-05 10:30:00,36.78,36.8,36.72,36.73,46100.0,34.8932,34.9122,34.8363,34.8458,46100.0
2006-06-05 11:00:00,36.73,36.75,36.7,36.72,90400.0,34.8458,34.8648,34.8173,34.8363,90400.0
2006-06-05 11:30:00,36.71,36.72,36.62,36.63,92900.0,34.8268,34.8363,34.7414,34.7509,92900.0
2006-06-05 12:00:00,36.63,36.73,36.58,36.72,318300.0,34.7509,34.8458,34.7035,34.8363,318300.0
2006-06-05 12:30:00,36.72,36.73,36.68,36.69,54600.0,34.8363,34.8458,34.7984,34.8079,54600.0
2006-06-05 13:00:00,36.68,36.7,36.62,36.67,469100.0,34.7984,34.8173,34.7414,34.7889,469100.0
2006-06-05 13:30:00,36.65,36.69,36.61,36.65,142800.0,34.7699,34.8079,34.732,34.7699,142800.0
2006-06-05 14:00:00,36.65,36.66,36.45,36.57,179600.0,34.7699,34.7794,34.5802,34.694,179600.0
2006-06-05 14:30:00,36.57,36.59,36.46,36.55,119400.0,34.694,34.713,34.5897,34.675,119400.0
2006-06-05 15:00:00,36.55,36.56,36.45,36.46,243900.0,34.675,34.6845,34.5802,34.5897,243900.0
2006-06-05 15:30:00,36.45,36.5,36.25,36.27,161600.0,34.5802,34.6276,34.3904,34.4094,161600.0
2006-06-06 09:30:00,36.47,36.68,36.29,36.33,153700.0,34.5991,34.7984,34.4284,34.4663,153700.0
2006-06-06 10:00:00,36.34,36.54,36.32,36.54,167900.0,34.4758,34.6655,34.4568,34.6655,167900.0
2006-06-06 10:30:00,36.53,36.54,36.45,36.48,296100.0,34.6561,34.6655,34.5802,34.6086,296100.0
2006-06-06 11:00:00,36.48,36.51,36.26,36.36,144300.0,34.6086,34.6371,34.3999,34.4948,144300.0
2006-06-06 11:30:00,36.36,36.41,36.25,36.3,156700.0,34.4948,34.5422,34.3904,34.4379,156700.0
2006-06-06 12:00:00,36.31,36.42,36.26,36.3,176400.0,34.4473,34.5517,34.3999,34.4379,176400.0
2006-06-06 12:30:00,36.3,36.63,36.3,36.63,468200.0,34.4379,34.7509,34.4379,34.7509,468200.0
2006-06-06 13:00:00,36.62,36.63,36.56,36.57,63300.0,34.7414,34.7509,34.6845,34.694,63300.0
2006-06-06 13:30:00,36.58,36.62,36.51,36.58,162000.0,34.7035,34.7414,34.6371,34.7035,162000.0
2006-06-06 14:00:00,36.58,36.65,36.52,36.63,144000.0,34.7035,34.7699,34.6466,34.7509,144000.0
2006-06-06 14:30:00,36.63,36.7,36.6,36.67,215800.0,34.7509,34.8173,34.7225,34.7889,215800.0
2006-06-06 15:00:00,36.66,36.78,36.64,36.78,120000.0,34.7794,34.8932,34.7604,34.8932,120000.0
2006-06-06 15:30:00,36.78,36.93,36.64,36.74,371800.0,34.8932,35.0355,34.7604,34.8553,371800.0
2006-06-07 09:30:00,36.97,36.97,36.65,36.78,234200.0,35.0735,35.0735,34.7699,34.8932,234200.0
2006-06-07 10:00:00,36.8,36.92,36.74,36.9,132100.0,34.9122,35.0261,34.8553,35.0071,132100.0
2006-06-07 10:30:00,36.89,37.11,36.89,36.91,366700.0,34.9976,35.2063,34.9976,35.0166,366700.0
2006-06-07 11:00:00,36.9,37.0,36.86,36.88,247000.0,35.0071,35.1019,34.9691,34.9881,247000.0
2006-06-07 11:30:00,36.89,36.91,36.86,36.9,112900.0,34.9976,35.0166,34.9691,35.0071,112900.0
2006-06-07 12:00:00,36.9,36.95,36.88,36.89,77600.0,35.0071,35.0545,34.9881,34.9976,77600.0
2006-06-07 12:30:00,36.89,36.92,36.83,36.89,70700.0,34.9976,35.0261,34.9407,34.9976,70700.0
2006-06-07 13:00:00,36.89,36.96,36.87,36.9,88500.0,34.9976,35.064,34.9786,35.0071,88500.0
2006-06-07 13:30:00,36.9,36.91,36.85,36.86,56600.0,35.0071,35.0166,34.9596,34.9691,56600.0
2006-06-07 14:00:00,36.86,36.9,36.8,36.86,128400.0,34.9691,35.0071,34.9122,34.9691,128400.0
2006-06-07 14:30:00,36.86,36.88,36.71,36.74,69200.0,34.9691,34.9881,34.8268,34.8553,69200.0
2006-06-07 15:00:00,36.74,36.81,36.6,36.61,98400.0,34.8553,34.9217,34.7225,34.732,98400.0
2006-06-07 15:30:00,36.61,36.64,36.55,36.6,147400.0,34.732,34.7604,34.675,34.7225,147400.0
2006-06-08 09:30:00,36.6,36.61,36.4,36.54,183000.0,34.7225,34.732,34.5327,34.6655,183000.0
2006-06-08 10:00:00,36.47,36.53,36.34,36.38,93400.0,34.5991,34.6561,34.4758,34.5138,93400.0
2006-06-08 10:30:00,36.38,36.4,36.28,36.36,230400.0,34.5138,34.5327,34.4189,34.4948,230400.0
2006-06-08 11:00:00,36.36,36.44,36.16,36.21,181700.0,34.4948,34.5707,34.305,34.3525,181700.0
2006-06-08 11:30:00,36.2,36.26,36.0,36.05,118300.0,34.343,34.3999,34.1532,34.2007,118300.0
2006-06-08 12:00:00,36.06,36.21,35.97,36.02,112200.0,34.2102,34.3525,34.1248,34.1722,112200.0
2006-06-08 12:30:00,36.0,36.2,35.99,36.16,47600.0,34.1532,34.343,34.1438,34.305,47600.0
2006-06-08 13:00:00,36.16,36.18,36.06,36.18,55900.0,34.305,34.324,34.2102,34.324,55900.0
2006-06-08 13:30:00,36.18,36.4,36.14,36.4,114700.0,34.324,34.5327,34.2861,34.5327,114700.0
2006-06-08 14:00:00,36.4,36.44,36.28,36.35,122600.0,34.5327,34.5707,34.4189,34.4853,122600.0
2006-06-08 14:30:00,36.36,36.39,36.16,36.17,184200.0,34.4948,34.5232,34.305,34.3145,184200.0
2006-06-08 15:00:00,36.18,36.4,36.16,36.25,147300.0,34.324,34.5327,34.305,34.3904,147300.0
2006-06-08 15:30:00,36.25,36.4,36.23,36.39,225200.0,34.3904,34.5327,34.3714,34.5232,225200.0
2006-06-09 09:30:00,36.15,36.45,36.0,36.31,159500.0,34.2956,34.5802,34.1532,34.4473,159500.0
2006-06-09 10:00:00,36.3,36.31,36.23,36.27,70400.0,34.4379,34.4473,34.3714,34.4094,70400.0
2006-06-09 10:30:00,36.28,36.34,36.18,36.22,71300.0,34.4189,34.4758,34.324,34.362,71300.0
2006-06-09 11:00:00,36.22,36.35,36.22,36.24,67200.0,34.362,34.4853,34.362,34.3809,67200.0
2006-06-09 11:30:00,36.24,36.24,36.0,36.06,170300.0,34.3809,34.3809,34.1532,34.2102,170300.0
2006-06-09 12:00:00,36.06,36.18,36.05,36.06,80700.0,34.2102,34.324,34.2007,34.2102,80700.0
2006-06-09 12:30:00,36.05,36.16,36.0,36.03,92900.0,34.2007,34.305,34.1532,34.1817,92900.0
2006-06-09 13:00:00,36.03,36.18,36.01,36.16,144200.0,34.1817,34.324,34.1627,34.305,144200.0
2006-06-09 13:30:00,36.16,36.2,36.04,36.04,140100.0,34.305,34.343,34.1912,34.1912,140100.0
2006-06-09 14:00:00,36.05,36.24,36.03,36.19,201700.0,34.2007,34.3809,34.1817,34.3335,201700.0
2006-06-09 14:30:00,36.18,36.25,36.18,36.18,132800.0,34.324,34.3904,34.324,34.324,132800.0
2006-06-09 15:00:00,36.17,36.22,36.11,36.16,106600.0,34.3145,34.362,34.2576,34.305,106600.0
2006-06-09 15:30:00,36.17,36.25,36.07,36.1,122400.0,34.3145,34.3904,34.2197,34.2481,122400.0
2006-06-12 09:30:00,36.15,36.35,36.15,36.2,200800.0,34.2956,34.4853,34.2956,34.343,200800.0
2006-06-12 10:00:00,36.19,36.19,35.92,35.92,248600.0,34.3335,34.3335,34.0774,34.0774,248600.0
2006-06-12 10:30:00,35.93,36.0,35.86,35.9,95300.0,34.0868,34.1532,34.0204,34.0584,95300.0
2006-06-12 11:00:00,35.88,35.99,35.86,35.99,112400.0,34.0394,34.1438,34.0204,34.1438,112400.0
2006-06-12 11:30:00,35.99,36.05,35.92,36.01,89400.0,34.1438,34.2007,34.0774,34.1627,89400.0
2006-06-12 12:00:00,36.0,36.05,35.93,35.93,83100.0,34.1532,34.2007,34.0868,34.0868,83100.0
2006-06-12 12:30:00,35.94,36.03,35.93,35.97,105300.0,34.0963,34.1817,34.0868,34.1248,105300.0
2006-06-12 13:00:00,35.97,35.98,35.93,35.97,43400.0,34.1248,34.1343,34.0868,34.1248,43400.0
2006-06-12 13:30:00,35.97,35.97,35.87,35.93,74500.0,34.1248,34.1248,34.0299,34.0868,74500.0
2006-06-12 14:00:00,35.92,35.93,35.76,35.83,44300.0,34.0774,34.0868,33.9256,33.992,44300.0
2006-06-12 14:30:00,35.82,35.83,35.77,35.78,56400.0,33.9825,33.992,33.935,33.9445,56400.0
2006-06-12 15:00:00,35.79,35.79,35.6,35.61,88700.0,33.954,33.954,33.7738,33.7833,88700.0
2006-06-12 15:30:00,35.6,35.62,35.53,35.58,194900.0,33.7738,33.7927,33.7074,33.7548,194900.0
2006-06-13 09:30:00,35.59,35.86,35.58,35.65,88600.0,33.7643,34.0204,33.7548,33.8212,88600.0
2006-06-13 10:00:00,35.64,35.83,35.59,35.79,117400.0,33.8117,33.992,33.7643,33.954,117400.0
2006-06-13 10:30:00,35.77,35.81,35.6,35.62,77400.0,33.935,33.973,33.7738,33.7927,77400.0
2006-06-13 11:00:00,35.6,35.83,35.59,35.76,90400.0,33.7738,33.992,33.7643,33.9256,90400.0
2006-06-13 11:30:00,35.76,35.93,35.72,35.82,164700.0,33.9256,34.0868,33.8876,33.9825,164700.0
2006-06-13 12:00:00,35.83,35.83,35.7,35.73,96800.0,33.992,33.992,33.8686,33.8971,96800.0
2006-06-13 12:30:00,35.73,35.74,35.65,35.66,32700.0,33.8971,33.9066,33.8212,33.8307,32700.0
2006-06-13 13:00:00,35.65,35.71,35.63,35.69,765100.0,33.8212,33.8781,33.8022,33.8592,765100.0
2006-06-13 13:30:00,35.71,35.9,35.7,35.81,164000.0,33.8781,34.0584,33.8686,33.973,164000.0
2006-06-13 14:00:00,35.81,35.81,35.58,35.65,141800.0,33.973,33.973,33.7548,33.8212,141800.0
2006-06-13 14:30:00,35.65,35.66,35.45,35.5,180100.0,33.8212,33.8307,33.6315,33.6789,180100.0
2006-06-13 15:00:00,35.49,35.6,35.42,35.58,319500.0,33.6694,33.7738,33.603,33.7548,319500.0
2006-06-13 15:30:00,35.59,35.65,35.55,35.55,381700.0,33.7643,33.8212,33.7263,33.7263,381700.0
2006-06-14 09:30:00,35.48,35.5,35.3,35.43,106200.0,33.6599,33.6789,33.4892,33.6125,106200.0
2006-06-14 10:00:00,35.42,35.6,35.39,35.59,113900.0,33.603,33.7738,33.5745,33.7643,113900.0
2006-06-14 10:30:00,35.6,35.64,35.47,35.47,56200.0,33.7738,33.8117,33.6504,33.6504,56200.0
2006-06-14 11:00:00,35.48,35.48,35.36,35.41,93400.0,33.6599,33.6599,33.5461,33.5935,93400.0
2006-06-14 11:30:00,35.41,35.46,35.38,35.42,80200.0,33.5935,33.6409,33.5651,33.603,80200.0
2006-06-14 12:00:00,35.4,35.43,35.38,35.4,87400.0,33.584,33.6125,33.5651,33.584,87400.0
2006-06-14 12:30:00,35.42,35.46,35.41,35.45,33400.0,33.603,33.6409,33.5935,33.6315,33400.0
2006-06-14 13:00:00,35.45,35.45,35.38,35.4,75300.0,33.6315,33.6315,33.5651,33.584,75300.0
2006-06-14 13:30:00,35.39,35.46,35.25,35.45,133900.0,33.5745,33.6409,33.4417,33.6315,133900.0
2006-06-14 14:00:00,35.45,35.54,35.28,35.28,743600.0,33.6315,33.7168,33.4702,33.4702,743600.0
2006-06-14 14:30:00,35.27,35.28,35.19,35.22,133100.0,33.4607,33.4702,33.3848,33.4133,133100.0
2006-06-14 15:00:00,35.21,35.29,35.18,35.25,509700.0,33.4038,33.4797,33.3753,33.4417,509700.0
2006-06-14 15:30:00,35.25,35.37,35.23,35.31,363700.0,33.4417,33.5556,33.4227,33.4986,363700.0
2006-06-15 09:30:00,35.3,35.36,35.05,35.22,195900.0,33.4892,33.5461,33.252,33.4133,195900.0
2006-06-15 10:00:00,35.23,35.31,35.22,35.28,262500.0,33.4227,33.4986,33.4133,33.4702,262500.0
2006-06-15 10:30:00,35.28,35.3,35.23,35.3,548600.0,33.4702,33.4892,33.4227,33.4892,548600.0
2006-06-15 11:00:00,35.28,35.3,35.26,35.26,66100.0,33.4702,33.4892,33.4512,33.4512,66100.0
2006-06-15 11:30:00,35.26,35.3,35.2,35.29,80500.0,33.4512,33.4892,33.3943,33.4797,80500.0
2006-06-15 12:00:00,35.28,35.3,35.22,35.25,104000.0,33.4702,33.4892,33.4133,33.4417,104000.0
2006-06-15 12:30:00,35.26,35.3,35.26,35.29,96600.0,33.4512,33.4892,33.4512,33.4797,96600.0
2006-06-15 13:00:00,35.29,35.3,35.24,35.26,68500.0,33.4797,33.4892,33.4322,33.4512,68500.0
2006-06-15 13:30:00,35.24,35.3,35.23,35.3,152800.0,33.4322,33.4892,33.4227,33.4892,152800.0
2006-06-15 14:00:00,35.3,35.47,35.29,35.38,160400.0,33.4892,33.6504,33.4797,33.5651,160400.0
2006-06-15 14:30:00,35.38,35.55,35.36,35.46,124700.0,33.5651,33.7263,33.5461,33.6409,124700.0
2006-06-15 15:00:00,35.46,35.5,35.39,35.44,169000.0,33.6409,33.6789,33.5745,33.622,169000.0
2006-06-15 15:30:00,35.44,35.44,35.34,35.35,438000.0,33.622,33.622,33.5271,33.5366,438000.0
2006-06-16 09:30:00,35.21,35.44,35.21,35.28,233200.0,33.4038,33.622,33.4038,33.4702,233200.0
2006-06-16 10:00:00,35.29,35.39,35.29,35.31,158700.0,33.4797,33.5745,33.4797,33.4986,158700.0
2006-06-16 10:30:00,35.31,35.36,35.25,35.28,90100.0,33.4986,33.5461,33.4417,33.4702,90100.0
2006-06-16 11:00:00,35.28,35.3,35.15,35.19,93100.0,33.4702,33.4892,33.3469,33.3848,93100.0
2006-06-16 11:30:00,35.2,35.29,35.18,35.24,52300.0,33.3943,33.4797,33.3753,33.4322,52300.0
2006-06-16 12:00:00,35.23,35.26,35.16,35.19,37300.0,33.4227,33.4512,33.3563,33.3848,37300.0
2006-06-16 12:30:00,35.2,35.22,35.14,35.14,81500.0,33.3943,33.4133,33.3374,33.3374,81500.0
2006-06-16 13:00:00,35.13,35.22,35.09,35.21,55600.0,33.3279,33.4133,33.2899,33.4038,55600.0
2006-06-16 13:30:00,35.2,35.21,35.11,35.19,44400.0,33.3943,33.4038,33.3089,33.3848,44400.0
2006-06-16 14:00:00,35.19,35.3,35.19,35.26,82100.0,33.3848,33.4892,33.3848,33.4512,82100.0
2006-06-16 14:30:00,35.26,35.3,35.25,35.29,58800.0,33.4512,33.4892,33.4417,33.4797,58800.0
2006-06-16 15:00:00,35.29,35.36,35.29,35.35,145400.0,33.4797,33.5461,33.4797,33.5366,145400.0
2006-06-16 15:30:00,35.35,35.4,35.13,35.21,168700.0,33.5366,33.584,33.3279,33.4038,168700.0
2006-06-19 09:30:00,35.24,35.3,35.06,35.07,66400.0,33.4322,33.4892,33.2615,33.271,66400.0
2006-06-19 10:00:00,35.07,35.12,34.84,34.87,89600.0,33.271,33.3184,33.0528,33.0812,89600.0
2006-06-19 10:30:00,34.85,34.9,34.85,34.9,52400.0,33.0622,33.1097,33.0622,33.1097,52400.0
2006-06-19 11:00:00,34.89,34.93,34.87,34.87,57000.0,33.1002,33.1381,33.0812,33.0812,57000.0
2006-06-19 11:30:00,34.87,34.95,34.83,34.84,51900.0,33.0812,33.1571,33.0433,33.0528,51900.0
2006-06-19 12:00:00,34.84,34.9,34.84,34.9,32400.0,33.0528,33.1097,33.0528,33.1097,32400.0
2006-06-19 12:30:00,34.9,34.9,34.8,34.8,49100.0,33.1097,33.1097,33.0148,33.0148,49100.0
2006-06-19 13:00:00,34.8,34.81,34.53,34.56,98800.0,33.0148,33.0243,32.7587,32.7871,98800.0
2006-06-19 13:30:00,34.55,34.57,34.43,34.53,132100.0,32.7776,32.7966,32.6638,32.7587,132100.0
2006-06-19 14:00:00,34.53,34.58,34.46,34.48,108200.0,32.7587,32.8061,32.6922,32.7112,108200.0
2006-06-19 14:30:00,34.47,34.48,34.32,34.33,131800.0,32.7017,32.7112,32.5594,32.5689,131800.0
2006-06-19 15:00:00,34.35,34.59,34.32,34.59,138800.0,32.5879,32.8156,32.5594,32.8156,138800.0
2006-06-19 15:30:00,34.59,34.61,34.46,34.5,131000.0,32.8156,32.8346,32.6922,32.7302,131000.0
2006-06-20 09:30:00,34.64,34.73,34.52,34.6,116800.0,32.863,32.9484,32.7492,32.8251,116800.0
2006-06-20 10:00:00,34.61,34.74,34.59,34.69,176400.0,32.8346,32.9579,32.8156,32.9104,176400.0
2006-06-20 10:30:00,34.68,34.79,34.68,34.74,95600.0,32.901,33.0053,32.901,32.9579,95600.0
2006-06-20 11:00:00,34.72,35.0,34.7,34.99,146300.0,32.9389,33.2045,32.9199,33.1951,146300.0
2006-06-20 11:30:00,34.98,35.0,34.86,34.87,96500.0,33.1856,33.2045,33.0717,33.0812,96500.0
2006-06-20 12:00:00,34.87,34.93,34.85,34.9,35100.0,33.0812,33.1381,33.0622,33.1097,35100.0
2006-06-20 12:30:00,34.91,34.92,34.84,34.85,29900.0,33.1192,33.1287,33.0528,33.0622,29900.0
2006-06-20 13:00:00,34.85,34.94,34.85,34.93,40100.0,33.0622,33.1476,33.0622,33.1381,40100.0
2006-06-20 13:30:00,34.92,34.93,34.85,34.88,87800.0,33.1287,33.1381,33.0622,33.0907,87800.0
2006-06-20 14:00:00,34.88,34.92,34.85,34.88,63000.0,33.0907,33.1287,33.0622,33.0907,63000.0
2006-06-20 14:30:00,34.86,34.99,34.86,34.93,86400.0,33.0717,33.1951,33.0717,33.1381,86400.0
2006-06-20 15:00:00,34.92,34.93,34.86,34.89,74900.0,33.1287,33.1381,33.0717,33.1002,74900.0
2006-06-20 15:30:00,34.87,34.87,34.8,34.81,94600.0,33.0812,33.0812,33.0148,33.0243,94600.0
2006-06-21 09:30:00,34.8,34.84,34.67,34.68,159400.0,33.0148,33.0528,32.8915,32.901,159400.0
2006-06-21 10:00:00,34.69,34.75,34.61,34.62,106000.0,32.9104,32.9674,32.8346,32.844,106000.0
2006-06-21 10:30:00,34.61,34.71,34.56,34.62,209600.0,32.8346,32.9294,32.7871,32.844,209600.0
2006-06-21 11:00:00,34.65,34.73,34.6,34.71,174300.0,32.8725,32.9484,32.8251,32.9294,174300.0
2006-06-21 11:30:00,34.71,34.79,34.63,34.75,119000.0,32.9294,33.0053,32.8535,32.9674,119000.0
2006-06-21 12:00:00,34.76,34.84,34.75,34.78,80200.0,32.9769,33.0528,32.9674,32.9958,80200.0
2006-06-21 12:30:00,34.79,34.85,34.79,34.82,46600.0,33.0053,33.0622,33.0053,33.0338,46600.0
2006-06-21 13:00:00,34.83,34.87,34.8,34.81,43100.0,33.0433,33.0812,33.0148,33.0243,43100.0
2006-06-21 13:30:00,34.82,34.91,34.8,34.89,50100.0,33.0338,33.1192,33.0148,33.1002,50100.0
2006-06-21 14:00:00,34.89,34.95,34.87,34.94,52500.0,33.1002,33.1571,33.0812,33.1476,52500.0
2006-06-21 14:30:00,34.95,34.99,34.94,34.96,55400.0,33.1571,33.1951,33.1476,33.1666,55400.0
2006-06-21 15:00:00,34.96,34.97,34.92,34.96,50200.0,33.1666,33.1761,33.1287,33.1666,50200.0
2006-06-21 15:30:00,34.96,34.96,34.81,34.82,83300.0,33.1666,33.1666,33.0243,33.0338,83300.0
2006-06-22 09:30:00,35.08,35.08,34.59,34.61,118900.0,33.2804,33.2804,32.8156,32.8346,118900.0
2006-06-22 10:00:00,34.61,34.7,34.46,34.58,155400.0,32.8346,32.9199,32.6922,32.8061,155400.0
2006-06-22 10:30:00,34.59,34.59,34.41,34.54,91900.0,32.8156,32.8156,32.6448,32.7681,91900.0
2006-06-22 11:00:00,34.53,34.62,34.5,34.52,54200.0,32.7587,32.844,32.7302,32.7492,54200.0
2006-06-22 11:30:00,34.53,34.62,34.52,34.61,61700.0,32.7587,32.844,32.7492,32.8346,61700.0
2006-06-22 12:00:00,34.61,34.67,34.59,34.61,59900.0,32.8346,32.8915,32.8156,32.8346,59900.0
2006-06-22 12:30:00,34.61,34.61,34.5,34.57,54800.0,32.8346,32.8346,32.7302,32.7966,54800.0
2006-06-22 13:00:00,34.58,34.58,34.51,34.55,38300.0,32.8061,32.8061,32.7397,32.7776,38300.0
2006-06-22 13:30:00,34.54,34.55,34.46,34.51,46700.0,32.7681,32.7776,32.6922,32.7397,46700.0
2006-06-22 14:00:00,34.5,34.54,34.45,34.48,60400.0,32.7302,32.7681,32.6828,32.7112,60400.0
2006-06-22 14:30:00,34.48,34.55,34.46,34.51,59800.0,32.7112,32.7776,32.6922,32.7397,59800.0
2006-06-22 15:00:00,34.5,34.54,34.45,34.52,73100.0,32.7302,32.7681,32.6828,32.7492,73100.0
2006-06-22 15:30:00,34.52,34.55,34.46,34.47,115800.0,32.7492,32.7776,32.6922,32.7017,115800.0
2006-06-23 09:30:00,34.47,34.48,34.34,34.47,131800.0,32.7017,32.7112,32.5784,32.7017,131800.0
2006-06-23 10:00:00,34.47,34.49,34.3,34.41,85800.0,32.7017,32.7207,32.5405,32.6448,85800.0
2006-06-23 10:30:00,34.4,34.44,34.32,34.41,104400.0,32.6353,32.6733,32.5594,32.6448,104400.0
2006-06-23 11:00:00,34.4,34.42,34.21,34.22,112700.0,32.6353,32.6543,32.4551,32.4646,112700.0
2006-06-23 11:30:00,34.2,34.24,34.13,34.23,94800.0,32.4456,32.4835,32.3792,32.474,94800.0
2006-06-23 12:00:00,34.23,34.35,34.19,34.3,173700.0,32.474,32.5879,32.4361,32.5405,173700.0
2006-06-23 12:30:00,34.31,34.31,34.24,34.28,182900.0,32.5499,32.5499,32.4835,32.5215,182900.0
2006-06-23 13:00:00,34.27,34.39,34.25,34.31,146400.0,32.512,32.6258,32.493,32.5499,146400.0
2006-06-23 13:30:00,34.31,34.31,34.26,34.29,136900.0,32.5499,32.5499,32.5025,32.531,136900.0
2006-06-23 14:00:00,34.29,34.29,34.23,34.24,80200.0,32.531,32.531,32.474,32.4835,80200.0
2006-06-23 14:30:00,34.25,34.25,34.19,34.2,109100.0,32.493,32.493,32.4361,32.4456,109100.0
2006-06-23 15:00:00,34.2,34.24,34.18,34.23,98300.0,32.4456,32.4835,32.4266,32.474,98300.0
2006-06-23 15:30:00,34.23,34.25,34.05,34.06,349200.0,32.474,32.493,32.3033,32.3128,349200.0
2006-06-26 09:30:00,34.15,34.15,33.85,34.05,216200.0,32.3982,32.3982,32.1135,32.3033,216200.0
2006-06-26 10:00:00,34.05,34.1,34.01,34.09,115700.0,32.3033,32.3507,32.2653,32.3412,115700.0
2006-06-26 10:30:00,34.09,34.1,34.03,34.03,181100.0,32.3412,32.3507,32.2843,32.2843,181100.0
2006-06-26 11:00:00,34.06,34.08,34.03,34.07,475900.0,32.3128,32.3317,32.2843,32.3223,475900.0
2006-06-26 11:30:00,34.05,34.1,33.97,34.0,220400.0,32.3033,32.3507,32.2274,32.2558,220400.0
2006-06-26 12:00:00,34.0,34.05,33.98,34.04,101200.0,32.2558,32.3033,32.2369,32.2938,101200.0
2006-06-26 12:30:00,34.05,34.13,34.03,34.09,219700.0,32.3033,32.3792,32.2843,32.3412,219700.0
2006-06-26 13:00:00,34.09,34.16,34.09,34.15,135400.0,32.3412,32.4076,32.3412,32.3982,135400.0
2006-06-26 13:30:00,34.15,34.25,34.13,34.25,114300.0,32.3982,32.493,32.3792,32.493,114300.0
2006-06-26 14:00:00,34.25,34.38,34.25,34.38,85900.0,32.493,32.6164,32.493,32.6164,85900.0
2006-06-26 14:30:00,34.37,34.53,34.35,34.51,117500.0,32.6069,32.7587,32.5879,32.7397,117500.0
2006-06-26 15:00:00,34.51,34.56,34.5,34.54,113600.0,32.7397,32.7871,32.7302,32.7681,113600.0
2006-06-26 15:30:00,34.53,34.67,34.52,34.67,287400.0,32.7587,32.8915,32.7492,32.8915,287400.0
2006-06-27 09:30:00,34.79,34.82,34.65,34.71,105100.0,33.0053,33.0338,32.8725,32.9294,105100.0
2006-06-27 10:00:00,34.69,34.77,34.4,34.41,96000.0,32.9104,32.9863,32.6353,32.6448,96000.0
2006-06-27 10:30:00,34.41,34.46,34.32,34.36,74900.0,32.6448,32.6922,32.5594,32.5974,74900.0
2006-06-27 11:00:00,34.35,34.36,34.15,34.23,94400.0,32.5879,32.5974,32.3982,32.474,94400.0
2006-06-27 11:30:00,34.22,34.31,34.2,34.25,161600.0,32.4646,32.5499,32.4456,32.493,161600.0
2006-06-27 12:00:00,34.25,34.32,34.24,34.31,79900.0,32.493,32.5594,32.4835,32.5499,79900.0
2006-06-27 12:30:00,34.31,34.31,34.21,34.22,56300.0,32.5499,32.5499,32.4551,32.4646,56300.0
2006-06-27 13:00:00,34.2,34.25,34.18,34.18,52200.0,32.4456,32.493,32.4266,32.4266,52200.0
2006-06-27 13:30:00,34.19,34.21,34.15,34.19,63500.0,32.4361,32.4551,32.3982,32.4361,63500.0
2006-06-27 14:00:00,34.2,34.2,34.09,34.1,134800.0,32.4456,32.4456,32.3412,32.3507,134800.0
2006-06-27 14:30:00,34.07,34.11,34.0,34.05,80800.0,32.3223,32.3602,32.2558,32.3033,80800.0
2006-06-27 15:00:00,34.04,34.15,34.03,34.07,142500.0,32.2938,32.3982,32.2843,32.3223,142500.0
2006-06-27 15:30:00,34.07,34.1,33.98,34.01,190500.0,32.3223,32.3507,32.2369,32.2653,190500.0
2006-06-28 09:30:00,34.15,34.27,34.04,34.25,216800.0,32.3982,32.512,32.2938,32.493,216800.0
2006-06-28 10:00:00,34.25,34.3,34.15,34.22,153000.0,32.493,32.5405,32.3982,32.4646,153000.0
2006-06-28 10:30:00,34.22,34.24,34.16,34.23,118600.0,32.4646,32.4835,32.4076,32.474,118600.0
2006-06-28 11:00:00,34.23,34.27,34.16,34.23,131500.0,32.474,32.512,32.4076,32.474,131500.0
2006-06-28 11:30:00,34.23,34.38,34.21,34.38,103700.0,32.474,32.6164,32.4551,32.6164,103700.0
2006-06-28 12:00:00,34.37,34.41,34.3,34.36,61200.0,32.6069,32.6448,32.5405,32.5974,61200.0
2006-06-28 12:30:00,34.36,34.37,34.31,34.34,36000.0,32.5974,32.6069,32.5499,32.5784,36000.0
2006-06-28 13:00:00,34.33,34.35,34.26,34.27,59500.0,32.5689,32.5879,32.5025,32.512,59500.0
2006-06-28 13:30:00,34.27,34.39,34.26,34.39,73400.0,32.512,32.6258,32.5025,32.6258,73400.0
2006-06-28 14:00:00,34.4,34.42,34.35,34.42,108100.0,32.6353,32.6543,32.5879,32.6543,108100.0
2006-06-28 14:30:00,34.41,34.66,34.37,34.6,124100.0,32.6448,32.882,32.6069,32.8251,124100.0
2006-06-28 15:00:00,34.6,34.62,34.57,34.6,177400.0,32.8251,32.844,32.7966,32.8251,177400.0
2006-06-28 15:30:00,34.61,34.69,34.59,34.69,383700.0,32.8346,32.9104,32.8156,32.9104,383700.0
2006-06-29 09:30:00,34.92,35.25,34.88,35.17,316500.0,33.1287,33.4417,33.0907,33.3658,316500.0
2006-06-29 10:00:00,35.16,35.46,35.15,35.35,161000.0,33.3563,33.6409,33.3469,33.5366,161000.0
2006-06-29 10:30:00,35.36,35.39,35.29,35.31,76300.0,33.5461,33.5745,33.4797,33.4986,76300.0
2006-06-29 11:00:00,35.29,35.35,35.18,35.2,85100.0,33.4797,33.5366,33.3753,33.3943,85100.0
2006-06-29 11:30:00,35.2,35.3,35.16,35.23,89600.0,33.3943,33.4892,33.3563,33.4227,89600.0
2006-06-29 12:00:00,35.23,35.3,35.18,35.2,286000.0,33.4227,33.4892,33.3753,33.3943,286000.0
2006-06-29 12:30:00,35.2,35.23,35.15,35.19,130000.0,33.3943,33.4227,33.3469,33.3848,130000.0
2006-06-29 13:00:00,35.2,35.26,35.18,35.25,41900.0,33.3943,33.4512,33.3753,33.4417,41900.0
2006-06-29 13:30:00,35.25,35.25,35.2,35.22,24800.0,33.4417,33.4417,33.3943,33.4133,24800.0
2006-06-29 14:00:00,35.22,35.64,35.2,35.5,126300.0,33.4133,33.8117,33.3943,33.6789,126300.0
2006-06-29 14:30:00,35.5,35.73,35.48,35.63,201600.0,33.6789,33.8971,33.6599,33.8022,201600.0
2006-06-29 15:00:00,35.65,35.74,35.54,35.6,172700.0,33.8212,33.9066,33.7168,33.7738,172700.0
2006-06-29 15:30:00,35.6,35.83,35.59,35.8,224800.0,33.7738,33.992,33.7643,33.9635,224800.0
2006-06-30 09:30:00,35.76,35.97,35.67,35.95,89600.0,33.9256,34.1248,33.8402,34.1058,89600.0
2006-06-30 10:00:00,35.95,36.05,35.89,35.97,281400.0,34.1058,34.2007,34.0489,34.1248,281400.0
2006-06-30 10:30:00,35.97,36.0,35.9,35.98,50900.0,34.1248,34.1532,34.0584,34.1343,50900.0
2006-06-30 11:00:00,35.98,36.1,35.96,36.1,113500.0,34.1343,34.2481,34.1153,34.2481,113500.0
2006-06-30 11:30:00,36.09,36.19,36.04,36.13,72500.0,34.2386,34.3335,34.1912,34.2766,72500.0
2006-06-30 12:00:00,36.12,36.19,36.07,36.15,85300.0,34.2671,34.3335,34.2197,34.2956,85300.0
2006-06-30 12:30:00,36.14,36.22,36.11,36.18,85100.0,34.2861,34.362,34.2576,34.324,85100.0
2006-06-30 13:00:00,36.18,36.21,36.13,36.19,54100.0,34.324,34.3525,34.2766,34.3335,54100.0
2006-06-30 13:30:00,36.19,36.21,36.13,36.15,76300.0,34.3335,34.3525,34.2766,34.2956,76300.0
2006-06-30 14:00:00,36.15,36.27,36.14,36.2,97000.0,34.2956,34.4094,34.2861,34.343,97000.0
2006-06-30 14:30:00,36.21,36.28,36.18,36.24,70300.0,34.3525,34.4189,34.324,34.3809,70300.0
2006-06-30 15:00:00,36.24,36.27,36.22,36.25,112300.0,34.3809,34.4094,34.362,34.3904,112300.0
2006-06-30 15:30:00,36.25,36.29,36.19,36.28,154000.0,34.3904,34.4284,34.3335,34.4189,154000.0
2006-07-03 09:30:00,36.24,36.4,36.11,36.22,190200.0,34.3809,34.5327,34.2576,34.362,190200.0
2006-07-03 10:00:00,36.21,36.27,36.18,36.23,106100.0,34.3525,34.4094,34.324,34.3714,106100.0
2006-07-03 10:30:00,36.22,36.32,36.22,36.27,109000.0,34.362,34.4568,34.362,34.4094,109000.0
2006-07-03 11:00:00,36.27,36.49,36.23,36.49,55500.0,34.4094,34.6181,34.3714,34.6181,55500.0
2006-07-03 11:30:00,36.5,36.5,36.36,36.37,54300.0,34.6276,34.6276,34.4948,34.5043,54300.0
2006-07-03 12:00:00,36.37,36.45,36.35,36.4,106100.0,34.5043,34.5802,34.4853,34.5327,106100.0
2006-07-03 12:30:00,36.39,36.48,36.36,36.43,96900.0,34.5232,34.6086,34.4948,34.5612,96900.0
2006-07-03 13:00:00,36.42,36.42,36.42,36.42,1200.0,34.5517,34.5517,34.5517,34.5517,1200.0
2006-07-03 13:30:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:00:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 14:30:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:00:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-03 15:30:00,36.42,36.42,36.42,36.42,0.0,34.5517,34.5517,34.5517,34.5517,0.0
2006-07-05 09:30:00,36.14,36.43,36.04,36.07,50300.0,34.2861,34.5612,34.1912,34.2197,50300.0
2006-07-05 10:00:00,36.07,36.12,35.95,36.07,48400.0,34.2197,34.2671,34.1058,34.2197,48400.0
2006-07-05 10:30:00,36.07,36.2,36.06,36.2,91600.0,34.2197,34.343,34.2102,34.343,91600.0
2006-07-05 11:00:00,36.2,36.28,36.16,36.23,76900.0,34.343,34.4189,34.305,34.3714,76900.0
2006-07-05 11:30:00,36.24,36.3,36.2,36.2,53400.0,34.3809,34.4379,34.343,34.343,53400.0
2006-07-05 12:00:00,36.22,36.25,36.09,36.15,104400.0,34.362,34.3904,34.2386,34.2956,104400.0
2006-07-05 12:30:00,36.15,36.21,36.1,36.21,87900.0,34.2956,34.3525,34.2481,34.3525,87900.0
2006-07-05 13:00:00,36.21,36.21,36.13,36.17,97800.0,34.3525,34.3525,34.2766,34.3145,97800.0
2006-07-05 13:30:00,36.17,36.18,36.11,36.17,58200.0,34.3145,34.324,34.2576,34.3145,58200.0
2006-07-05 14:00:00,36.14,36.18,36.11,36.16,158900.0,34.2861,34.324,34.2576,34.305,158900.0
2006-07-05 14:30:00,36.16,36.22,36.12,36.18,130100.0,34.305,34.362,34.2671,34.324,130100.0
2006-07-05 15:00:00,36.18,36.2,36.14,36.18,88100.0,34.324,34.343,34.2861,34.324,88100.0
2006-07-05 15:30:00,36.18,36.24,36.14,36.17,176700.0,34.324,34.3809,34.2861,34.3145,176700.0
2006-07-06 09:30:00,36.16,36.2,36.07,36.11,38400.0,34.305,34.343,34.2197,34.2576,38400.0
2006-07-06 10:00:00,36.09,36.17,36.07,36.09,49400.0,34.2386,34.3145,34.2197,34.2386,49400.0
2006-07-06 10:30:00,36.09,36.35,36.09,36.34,121400.0,34.2386,34.4853,34.2386,34.4758,121400.0
2006-07-06 11:00:00,36.34,36.46,36.31,36.41,62700.0,34.4758,34.5897,34.4473,34.5422,62700.0
2006-07-06 11:30:00,36.43,36.43,36.2,36.24,109900.0,34.5612,34.5612,34.343,34.3809,109900.0
2006-07-06 12:00:00,36.24,36.39,36.24,36.31,52900.0,34.3809,34.5232,34.3809,34.4473,52900.0
2006-07-06 12:30:00,36.31,36.47,36.31,36.45,55400.0,34.4473,34.5991,34.4473,34.5802,55400.0
2006-07-06 13:00:00,36.45,36.49,36.44,36.46,32500.0,34.5802,34.6181,34.5707,34.5897,32500.0
2006-07-06 13:30:00,36.47,36.53,36.44,36.47,35200.0,34.5991,34.6561,34.5707,34.5991,35200.0
2006-07-06 14:00:00,36.44,36.45,36.38,36.41,47600.0,34.5707,34.5802,34.5138,34.5422,47600.0
2006-07-06 14:30:00,36.41,36.45,36.37,36.41,67100.0,34.5422,34.5802,34.5043,34.5422,67100.0
2006-07-06 15:00:00,36.41,36.5,36.4,36.48,62500.0,34.5422,34.6276,34.5327,34.6086,62500.0
2006-07-06 15:30:00,36.48,36.54,36.45,36.52,176700.0,34.6086,34.6655,34.5802,34.6466,176700.0
2006-07-07 09:30:00,36.53,36.53,36.03,36.07,69600.0,34.6561,34.6561,34.1817,34.2197,69600.0
2006-07-07 10:00:00,36.07,36.1,35.99,36.09,72700.0,34.2197,34.2481,34.1438,34.2386,72700.0
2006-07-07 10:30:00,36.1,36.2,36.1,36.11,171600.0,34.2481,34.343,34.2481,34.2576,171600.0
2006-07-07 11:00:00,36.12,36.15,36.1,36.12,27300.0,34.2671,34.2956,34.2481,34.2671,27300.0
2006-07-07 11:30:00,36.12,36.14,36.06,36.07,50700.0,34.2671,34.2861,34.2102,34.2197,50700.0
2006-07-07 12:00:00,36.07,36.2,36.07,36.15,50100.0,34.2197,34.343,34.2197,34.2956,50100.0
2006-07-07 12:30:00,36.16,36.16,36.08,36.09,36000.0,34.305,34.305,34.2291,34.2386,36000.0
2006-07-07 13:00:00,36.09,36.12,36.08,36.11,117600.0,34.2386,34.2671,34.2291,34.2576,117600.0
2006-07-07 13:30:00,36.11,36.12,36.08,36.1,49900.0,34.2576,34.2671,34.2291,34.2481,49900.0
2006-07-07 14:00:00,36.1,36.13,36.08,36.09,76800.0,34.2481,34.2766,34.2291,34.2386,76800.0
2006-07-07 14:30:00,36.08,36.09,35.92,35.93,75500.0,34.2291,34.2386,34.0774,34.0868,75500.0
2006-07-07 15:00:00,35.94,35.97,35.92,35.95,66200.0,34.0963,34.1248,34.0774,34.1058,66200.0
2006-07-07 15:30:00,35.94,35.95,35.9,35.93,77100.0,34.0963,34.1058,34.0584,34.0868,77100.0
2006-07-10 09:30:00,36.03,36.18,35.96,36.14,113600.0,34.1817,34.324,34.1153,34.2861,113600.0
2006-07-10 10:00:00,36.14,36.23,36.1,36.21,31800.0,34.2861,34.3714,34.2481,34.3525,31800.0
2006-07-10 10:30:00,36.21,36.25,36.16,36.2,23600.0,34.3525,34.3904,34.305,34.343,23600.0
2006-07-10 11:00:00,36.2,36.2,36.06,36.09,52600.0,34.343,34.343,34.2102,34.2386,52600.0
2006-07-10 11:30:00,36.07,36.14,36.02,36.13,53300.0,34.2197,34.2861,34.1722,34.2766,53300.0
2006-07-10 12:00:00,36.13,36.18,36.11,36.17,80500.0,34.2766,34.324,34.2576,34.3145,80500.0
2006-07-10 12:30:00,36.15,36.15,36.08,36.08,23900.0,34.2956,34.2956,34.2291,34.2291,23900.0
2006-07-10 13:00:00,36.07,36.15,36.05,36.11,64200.0,34.2197,34.2956,34.2007,34.2576,64200.0
2006-07-10 13:30:00,36.11,36.12,36.05,36.08,23700.0,34.2576,34.2671,34.2007,34.2291,23700.0
2006-07-10 14:00:00,36.07,36.07,36.0,36.01,24000.0,34.2197,34.2197,34.1532,34.1627,24000.0
2006-07-10 14:30:00,36.0,36.01,35.9,35.92,63000.0,34.1532,34.1627,34.0584,34.0774,63000.0
2006-07-10 15:00:00,35.91,35.93,35.88,35.92,62300.0,34.0679,34.0868,34.0394,34.0774,62300.0
2006-07-10 15:30:00,35.92,35.92,35.88,35.9,45200.0,34.0774,34.0774,34.0394,34.0584,45200.0
2006-07-11 09:30:00,35.79,35.85,35.72,35.76,79900.0,33.954,34.0109,33.8876,33.9256,79900.0
2006-07-11 10:00:00,35.76,35.81,35.66,35.68,43900.0,33.9256,33.973,33.8307,33.8497,43900.0
2006-07-11 10:30:00,35.67,35.67,35.52,35.53,33900.0,33.8402,33.8402,33.6979,33.7074,33900.0
2006-07-11 11:00:00,35.51,35.55,35.47,35.52,105500.0,33.6884,33.7263,33.6504,33.6979,105500.0
2006-07-11 11:30:00,35.52,35.53,35.47,35.52,44400.0,33.6979,33.7074,33.6504,33.6979,44400.0
2006-07-11 12:00:00,35.51,35.55,35.44,35.44,85400.0,33.6884,33.7263,33.622,33.622,85400.0
2006-07-11 12:30:00,35.44,35.46,35.36,35.41,61600.0,33.622,33.6409,33.5461,33.5935,61600.0
2006-07-11 13:00:00,35.41,35.42,35.37,35.41,44100.0,33.5935,33.603,33.5556,33.5935,44100.0
2006-07-11 13:30:00,35.4,35.43,35.31,35.32,113500.0,33.584,33.6125,33.4986,33.5081,113500.0
2006-07-11 14:00:00,35.32,35.37,35.26,35.33,205700.0,33.5081,33.5556,33.4512,33.5176,205700.0
2006-07-11 14:30:00,35.3,35.31,35.23,35.29,94900.0,33.4892,33.4986,33.4227,33.4797,94900.0
2006-07-11 15:00:00,35.28,35.45,35.24,35.42,117100.0,33.4702,33.6315,33.4322,33.603,117100.0
2006-07-11 15:30:00,35.43,35.56,35.4,35.55,234200.0,33.6125,33.7358,33.584,33.7263,234200.0
2006-07-12 09:30:00,35.45,35.76,35.45,35.76,71900.0,33.6315,33.9256,33.6315,33.9256,71900.0
2006-07-12 10:00:00,35.65,35.77,35.62,35.66,78500.0,33.8212,33.935,33.7927,33.8307,78500.0
2006-07-12 10:30:00,35.67,35.67,35.5,35.51,70600.0,33.8402,33.8402,33.6789,33.6884,70600.0
2006-07-12 11:00:00,35.51,35.59,35.47,35.59,35000.0,33.6884,33.7643,33.6504,33.7643,35000.0
2006-07-12 11:30:00,35.58,35.62,35.55,35.62,31000.0,33.7548,33.7927,33.7263,33.7927,31000.0
2006-07-12 12:00:00,35.62,35.63,35.49,35.49,35000.0,33.7927,33.8022,33.6694,33.6694,35000.0
2006-07-12 12:30:00,35.51,35.62,35.51,35.6,52600.0,33.6884,33.7927,33.6884,33.7738,52600.0
2006-07-12 13:00:00,35.58,35.63,35.56,35.6,51200.0,33.7548,33.8022,33.7358,33.7738,51200.0
2006-07-12 13:30:00,35.58,35.63,35.57,35.59,62200.0,33.7548,33.8022,33.7453,33.7643,62200.0
2006-07-12 14:00:00,35.59,35.64,35.55,35.61,74900.0,33.7643,33.8117,33.7263,33.7833,74900.0
2006-07-12 14:30:00,35.62,35.64,35.53,35.59,95800.0,33.7927,33.8117,33.7074,33.7643,95800.0
2006-07-12 15:00:00,35.58,35.7,35.58,35.67,119400.0,33.7548,33.8686,33.7548,33.8402,119400.0
2006-07-12 15:30:00,35.65,35.7,35.59,35.6,187800.0,33.8212,33.8686,33.7643,33.7738,187800.0
2006-07-13 09:30:00,35.6,35.6,35.48,35.48,140300.0,33.7738,33.7738,33.6599,33.6599,140300.0
2006-07-13 10:00:00,35.48,35.49,35.22,35.37,115600.0,33.6599,33.6694,33.4133,33.5556,115600.0
2006-07-13 10:30:00,35.37,35.47,35.36,35.45,94500.0,33.5556,33.6504,33.5461,33.6315,94500.0
2006-07-13 11:00:00,35.43,35.49,35.39,35.48,172700.0,33.6125,33.6694,33.5745,33.6599,172700.0
2006-07-13 11:30:00,35.46,35.47,35.37,35.47,155100.0,33.6409,33.6504,33.5556,33.6504,155100.0
2006-07-13 12:00:00,35.47,35.52,35.42,35.46,365800.0,33.6504,33.6979,33.603,33.6409,365800.0
2006-07-13 12:30:00,35.48,35.5,35.45,35.5,29100.0,33.6599,33.6789,33.6315,33.6789,29100.0
2006-07-13 13:00:00,35.48,35.5,35.4,35.44,54200.0,33.6599,33.6789,33.584,33.622,54200.0
2006-07-13 13:30:00,35.42,35.46,35.34,35.36,39300.0,33.603,33.6409,33.5271,33.5461,39300.0
2006-07-13 14:00:00,35.37,35.37,35.18,35.19,127200.0,33.5556,33.5556,33.3753,33.3848,127200.0
2006-07-13 14:30:00,35.19,35.21,35.06,35.13,86600.0,33.3848,33.4038,33.2615,33.3279,86600.0
2006-07-13 15:00:00,35.14,35.14,35.01,35.06,110100.0,33.3374,33.3374,33.214,33.2615,110100.0
2006-07-13 15:30:00,35.05,35.09,35.0,35.01,147500.0,33.252,33.2899,33.2045,33.214,147500.0
2006-07-14 09:30:00,35.0,35.12,34.96,35.04,79700.0,33.2045,33.3184,33.1666,33.2425,79700.0
2006-07-14 10:00:00,35.02,35.06,34.9,34.93,67900.0,33.2235,33.2615,33.1097,33.1381,67900.0
2006-07-14 10:30:00,34.93,34.94,34.76,34.83,54000.0,33.1381,33.1476,32.9769,33.0433,54000.0
2006-07-14 11:00:00,34.82,34.83,34.63,34.63,38000.0,33.0338,33.0433,32.8535,32.8535,38000.0
2006-07-14 11:30:00,34.64,34.7,34.5,34.7,62600.0,32.863,32.9199,32.7302,32.9199,62600.0
2006-07-14 12:00:00,34.69,34.72,34.56,34.57,83200.0,32.9104,32.9389,32.7871,32.7966,83200.0
2006-07-14 12:30:00,34.58,34.79,34.57,34.75,56800.0,32.8061,33.0053,32.7966,32.9674,56800.0
2006-07-14 13:00:00,34.7,34.71,34.56,34.68,30000.0,32.9199,32.9294,32.7871,32.901,30000.0
2006-07-14 13:30:00,34.68,34.76,34.6,34.6,27500.0,32.901,32.9769,32.8251,32.8251,27500.0
2006-07-14 14:00:00,34.59,34.63,34.5,34.51,39300.0,32.8156,32.8535,32.7302,32.7397,39300.0
2006-07-14 14:30:00,34.51,34.57,34.5,34.54,39400.0,32.7397,32.7966,32.7302,32.7681,39400.0
2006-07-14 15:00:00,34.54,34.64,34.5,34.59,84000.0,32.7681,32.863,32.7302,32.8156,84000.0
2006-07-14 15:30:00,34.58,34.63,34.57,34.61,219500.0,32.8061,32.8535,32.7966,32.8346,219500.0
2006-07-17 09:30:00,34.75,34.85,34.73,34.77,80200.0,32.9674,33.0622,32.9484,32.9863,80200.0
2006-07-17 10:00:00,34.79,34.81,34.75,34.75,96900.0,33.0053,33.0243,32.9674,32.9674,96900.0
2006-07-17 10:30:00,34.77,34.81,34.69,34.8,123600.0,32.9863,33.0243,32.9104,33.0148,123600.0
2006-07-17 11:00:00,34.8,34.93,34.77,34.92,98100.0,33.0148,33.1381,32.9863,33.1287,98100.0
2006-07-17 11:30:00,34.91,35.02,34.88,34.97,115400.0,33.1192,33.2235,33.0907,33.1761,115400.0
2006-07-17 12:00:00,34.97,35.05,34.96,34.98,55300.0,33.1761,33.252,33.1666,33.1856,55300.0
2006-07-17 12:30:00,34.99,35.0,34.9,34.96,83200.0,33.1951,33.2045,33.1097,33.1666,83200.0
2006-07-17 13:00:00,34.95,35.04,34.95,34.98,124500.0,33.1571,33.2425,33.1571,33.1856,124500.0
2006-07-17 13:30:00,34.98,35.05,34.97,35.04,50400.0,33.1856,33.252,33.1761,33.2425,50400.0
2006-07-17 14:00:00,35.04,35.11,35.01,35.11,65400.0,33.2425,33.3089,33.214,33.3089,65400.0
2006-07-17 14:30:00,35.11,35.14,35.08,35.11,38600.0,33.3089,33.3374,33.2804,33.3089,38600.0
2006-07-17 15:00:00,35.1,35.17,35.05,35.17,64700.0,33.2994,33.3658,33.252,33.3658,64700.0
2006-07-17 15:30:00,35.13,35.15,35.07,35.09,121600.0,33.3279,33.3469,33.271,33.2899,121600.0
2006-07-18 09:30:00,35.3,35.54,35.18,35.48,174400.0,33.4892,33.7168,33.3753,33.6599,174400.0
2006-07-18 10:00:00,35.47,35.51,35.29,35.34,139700.0,33.6504,33.6884,33.4797,33.5271,139700.0
2006-07-18 10:30:00,35.34,35.42,35.3,35.39,184200.0,33.5271,33.603,33.4892,33.5745,184200.0
2006-07-18 11:00:00,35.39,35.4,35.3,35.34,134200.0,33.5745,33.584,33.4892,33.5271,134200.0
2006-07-18 11:30:00,35.33,35.34,35.15,35.26,123400.0,33.5176,33.5271,33.3469,33.4512,123400.0
2006-07-18 12:00:00,35.26,35.26,35.11,35.19,179200.0,33.4512,33.4512,33.3089,33.3848,179200.0
2006-07-18 12:30:00,35.2,35.2,35.01,35.06,164000.0,33.3943,33.3943,33.214,33.2615,164000.0
2006-07-18 13:00:00,35.06,35.07,34.98,35.06,163300.0,33.2615,33.271,33.1856,33.2615,163300.0
2006-07-18 13:30:00,35.06,35.17,35.01,35.02,159000.0,33.2615,33.3658,33.214,33.2235,159000.0
2006-07-18 14:00:00,35.04,35.18,35.02,35.17,172200.0,33.2425,33.3753,33.2235,33.3658,172200.0
2006-07-18 14:30:00,35.17,35.26,35.12,35.14,318400.0,33.3658,33.4512,33.3184,33.3374,318400.0
2006-07-18 15:00:00,35.14,35.22,35.04,35.17,168900.0,33.3374,33.4133,33.2425,33.3658,168900.0
2006-07-18 15:30:00,35.17,35.26,35.17,35.23,303200.0,33.3658,33.4512,33.3658,33.4227,303200.0
2006-07-19 09:30:00,35.4,35.59,35.4,35.55,156100.0,33.584,33.7643,33.584,33.7263,156100.0
2006-07-19 10:00:00,35.58,35.85,35.58,35.74,298500.0,33.7548,34.0109,33.7548,33.9066,298500.0
2006-07-19 10:30:00,35.74,36.0,35.73,35.88,121100.0,33.9066,34.1532,33.8971,34.0394,121100.0
2006-07-19 11:00:00,35.87,36.0,35.86,35.99,75100.0,34.0299,34.1532,34.0204,34.1438,75100.0
2006-07-19 11:30:00,35.98,36.02,35.94,35.94,132100.0,34.1343,34.1722,34.0963,34.0963,132100.0
2006-07-19 12:00:00,35.95,35.97,35.83,35.84,69700.0,34.1058,34.1248,33.992,34.0015,69700.0
2006-07-19 12:30:00,35.84,35.89,35.78,35.78,71400.0,34.0015,34.0489,33.9445,33.9445,71400.0
2006-07-19 13:00:00,35.78,35.92,35.75,35.92,82800.0,33.9445,34.0774,33.9161,34.0774,82800.0
2006-07-19 13:30:00,35.9,35.97,35.85,35.96,71700.0,34.0584,34.1248,34.0109,34.1153,71700.0
2006-07-19 14:00:00,35.97,36.0,35.93,35.93,102700.0,34.1248,34.1532,34.0868,34.0868,102700.0
2006-07-19 14:30:00,35.95,36.0,35.92,35.96,241600.0,34.1058,34.1532,34.0774,34.1153,241600.0
2006-07-19 15:00:00,35.98,36.19,35.92,36.18,83700.0,34.1343,34.3335,34.0774,34.324,83700.0
2006-07-19 15:30:00,36.18,36.25,36.08,36.17,202000.0,34.324,34.3904,34.2291,34.3145,202000.0
2006-07-20 09:30:00,36.13,36.14,35.95,36.0,75800.0,34.2766,34.2861,34.1058,34.1532,75800.0
2006-07-20 10:00:00,35.98,35.99,35.83,35.87,55500.0,34.1343,34.1438,33.992,34.0299,55500.0
2006-07-20 10:30:00,35.89,35.92,35.85,35.87,76800.0,34.0489,34.0774,34.0109,34.0299,76800.0
2006-07-20 11:00:00,35.88,35.9,35.66,35.68,149100.0,34.0394,34.0584,33.8307,33.8497,149100.0
2006-07-20 11:30:00,35.66,35.75,35.65,35.72,85000.0,33.8307,33.9161,33.8212,33.8876,85000.0
2006-07-20 12:00:00,35.74,35.8,35.66,35.8,72000.0,33.9066,33.9635,33.8307,33.9635,72000.0
2006-07-20 12:30:00,35.8,35.83,35.77,35.79,27900.0,33.9635,33.992,33.935,33.954,27900.0
2006-07-20 13:00:00,35.8,35.85,35.79,35.79,27600.0,33.9635,34.0109,33.954,33.954,27600.0
2006-07-20 13:30:00,35.77,35.78,35.65,35.71,30900.0,33.935,33.9445,33.8212,33.8781,30900.0
2006-07-20 14:00:00,35.71,35.81,35.51,35.56,47400.0,33.8781,33.973,33.6884,33.7358,47400.0
2006-07-20 14:30:00,35.51,35.67,35.51,35.58,51700.0,33.6884,33.8402,33.6884,33.7548,51700.0
2006-07-20 15:00:00,35.55,35.63,35.54,35.58,38500.0,33.7263,33.8022,33.7168,33.7548,38500.0
2006-07-20 15:30:00,35.58,35.62,35.46,35.52,175800.0,33.7548,33.7927,33.6409,33.6979,175800.0
2006-07-21 09:30:00,35.41,35.51,35.2,35.38,212700.0,33.5935,33.6884,33.3943,33.5651,212700.0
2006-07-21 10:00:00,35.37,35.5,35.24,35.39,194600.0,33.5556,33.6789,33.4322,33.5745,194600.0
2006-07-21 10:30:00,35.39,35.48,35.34,35.42,41600.0,33.5745,33.6599,33.5271,33.603,41600.0
2006-07-21 11:00:00,35.43,35.43,35.22,35.22,102900.0,33.6125,33.6125,33.4133,33.4133,102900.0
2006-07-21 11:30:00,35.24,35.28,35.08,35.16,84000.0,33.4322,33.4702,33.2804,33.3563,84000.0
2006-07-21 12:00:00,35.17,35.27,35.14,35.22,59000.0,33.3658,33.4607,33.3374,33.4133,59000.0
2006-07-21 12:30:00,35.25,35.26,35.05,35.12,48800.0,33.4417,33.4512,33.252,33.3184,48800.0
2006-07-21 13:00:00,35.11,35.19,35.07,35.07,33500.0,33.3089,33.3848,33.271,33.271,33500.0
2006-07-21 13:30:00,35.07,35.13,35.01,35.04,130700.0,33.271,33.3279,33.214,33.2425,130700.0
2006-07-21 14:00:00,35.05,35.06,35.0,35.04,72300.0,33.252,33.2615,33.2045,33.2425,72300.0
2006-07-21 14:30:00,35.03,35.05,34.79,34.96,77500.0,33.233,33.252,33.0053,33.1666,77500.0
2006-07-21 15:00:00,34.96,35.11,34.93,35.01,38000.0,33.1666,33.3089,33.1381,33.214,38000.0
2006-07-21 15:30:00,35.03,35.1,34.96,34.98,46400.0,33.233,33.2994,33.1666,33.1856,46400.0
2006-07-24 09:30:00,34.94,35.12,34.94,34.95,93200.0,33.1476,33.3184,33.1476,33.1571,93200.0
2006-07-24 10:00:00,34.96,35.1,34.94,35.05,108000.0,33.1666,33.2994,33.1476,33.252,108000.0
2006-07-24 10:30:00,35.05,35.15,35.03,35.14,84200.0,33.252,33.3469,33.233,33.3374,84200.0
2006-07-24 11:00:00,35.15,35.22,35.12,35.19,50600.0,33.3469,33.4133,33.3184,33.3848,50600.0
2006-07-24 11:30:00,35.19,35.23,35.15,35.19,50300.0,33.3848,33.4227,33.3469,33.3848,50300.0
2006-07-24 12:00:00,35.19,35.2,35.09,35.09,88300.0,33.3848,33.3943,33.2899,33.2899,88300.0
2006-07-24 12:30:00,35.09,35.19,35.05,35.09,121400.0,33.2899,33.3848,33.252,33.2899,121400.0
2006-07-24 13:00:00,35.07,35.15,35.06,35.07,105400.0,33.271,33.3469,33.2615,33.271,105400.0
2006-07-24 13:30:00,35.08,35.12,35.04,35.1,71900.0,33.2804,33.3184,33.2425,33.2994,71900.0
2006-07-24 14:00:00,35.1,35.13,35.08,35.12,88900.0,33.2994,33.3279,33.2804,33.3184,88900.0
2006-07-24 14:30:00,35.12,35.12,35.07,35.1,79000.0,33.3184,33.3184,33.271,33.2994,79000.0
2006-07-24 15:00:00,35.1,35.1,35.08,35.1,108700.0,33.2994,33.2994,33.2804,33.2994,108700.0
2006-07-24 15:30:00,35.1,35.21,35.09,35.21,241200.0,33.2994,33.4038,33.2899,33.4038,241200.0
2006-07-25 09:30:00,35.2,36.17,35.12,35.8,280000.0,33.3943,34.3145,33.3184,33.9635,280000.0
2006-07-25 10:00:00,35.78,36.1,35.77,36.07,139300.0,33.9445,34.2481,33.935,34.2197,139300.0
2006-07-25 10:30:00,36.09,36.15,35.94,36.02,183200.0,34.2386,34.2956,34.0963,34.1722,183200.0
2006-07-25 11:00:00,36.03,36.07,35.96,35.99,80700.0,34.1817,34.2197,34.1153,34.1438,80700.0
2006-07-25 11:30:00,35.99,36.07,35.97,36.03,63700.0,34.1438,34.2197,34.1248,34.1817,63700.0
2006-07-25 12:00:00,36.03,36.09,36.0,36.09,58700.0,34.1817,34.2386,34.1532,34.2386,58700.0
2006-07-25 12:30:00,36.08,36.15,36.04,36.15,155700.0,34.2291,34.2956,34.1912,34.2956,155700.0
2006-07-25 13:00:00,36.15,36.4,36.15,36.37,134100.0,34.2956,34.5327,34.2956,34.5043,134100.0
2006-07-25 13:30:00,36.38,36.44,36.35,36.44,85300.0,34.5138,34.5707,34.4853,34.5707,85300.0
2006-07-25 14:00:00,36.44,36.5,36.36,36.45,79500.0,34.5707,34.6276,34.4948,34.5802,79500.0
2006-07-25 14:30:00,36.44,36.5,36.38,36.48,110900.0,34.5707,34.6276,34.5138,34.6086,110900.0
2006-07-25 15:00:00,36.48,36.67,36.48,36.67,122400.0,34.6086,34.7889,34.6086,34.7889,122400.0
2006-07-25 15:30:00,36.67,36.7,36.61,36.66,147100.0,34.7889,34.8173,34.732,34.7794,147100.0
2006-07-26 09:30:00,36.1,37.05,36.07,36.94,262400.0,34.2481,35.1494,34.2197,35.045,262400.0
2006-07-26 10:00:00,36.93,36.98,36.62,36.79,214200.0,35.0355,35.083,34.7414,34.9027,214200.0
2006-07-26 10:30:00,36.8,36.81,36.51,36.56,132000.0,34.9122,34.9217,34.6371,34.6845,132000.0
2006-07-26 11:00:00,36.56,36.77,36.4,36.46,134600.0,34.6845,34.8837,34.5327,34.5897,134600.0
2006-07-26 11:30:00,36.47,36.5,36.28,36.46,75600.0,34.5991,34.6276,34.4189,34.5897,75600.0
2006-07-26 12:00:00,36.48,36.48,36.27,36.37,86400.0,34.6086,34.6086,34.4094,34.5043,86400.0
2006-07-26 12:30:00,36.37,36.37,36.25,36.31,40400.0,34.5043,34.5043,34.3904,34.4473,40400.0
2006-07-26 13:00:00,36.29,36.44,36.28,36.34,69200.0,34.4284,34.5707,34.4189,34.4758,69200.0
2006-07-26 13:30:00,36.34,36.45,36.32,36.4,89400.0,34.4758,34.5802,34.4568,34.5327,89400.0
2006-07-26 14:00:00,36.39,36.46,36.29,36.4,105400.0,34.5232,34.5897,34.4284,34.5327,105400.0
2006-07-26 14:30:00,36.4,36.45,36.33,36.34,111900.0,34.5327,34.5802,34.4663,34.4758,111900.0
2006-07-26 15:00:00,36.34,36.38,36.16,36.25,133400.0,34.4758,34.5138,34.305,34.3904,133400.0
2006-07-26 15:30:00,36.26,36.47,36.25,36.36,323500.0,34.3999,34.5991,34.3904,34.4948,323500.0
2006-07-27 09:30:00,36.63,36.64,36.47,36.64,62600.0,34.7509,34.7604,34.5991,34.7604,62600.0
2006-07-27 10:00:00,36.62,36.9,36.54,36.7,126700.0,34.7414,35.0071,34.6655,34.8173,126700.0
2006-07-27 10:30:00,36.68,36.75,36.64,36.75,177300.0,34.7984,34.8648,34.7604,34.8648,177300.0
2006-07-27 11:00:00,36.75,36.95,36.66,36.95,253300.0,34.8648,35.0545,34.7794,35.0545,253300.0
2006-07-27 11:30:00,36.95,36.97,36.78,36.87,91300.0,35.0545,35.0735,34.8932,34.9786,91300.0
2006-07-27 12:00:00,36.86,36.89,36.81,36.84,62900.0,34.9691,34.9976,34.9217,34.9502,62900.0
2006-07-27 12:30:00,36.86,36.95,36.85,36.95,46800.0,34.9691,35.0545,34.9596,35.0545,46800.0
2006-07-27 13:00:00,36.95,36.95,36.83,36.87,34500.0,35.0545,35.0545,34.9407,34.9786,34500.0
2006-07-27 13:30:00,36.86,36.86,36.64,36.71,67900.0,34.9691,34.9691,34.7604,34.8268,67900.0
2006-07-27 14:00:00,36.68,36.68,36.56,36.64,54500.0,34.7984,34.7984,34.6845,34.7604,54500.0
2006-07-27 14:30:00,36.65,36.66,36.6,36.61,20900.0,34.7699,34.7794,34.7225,34.732,20900.0
2006-07-27 15:00:00,36.61,36.66,36.54,36.54,136100.0,34.732,34.7794,34.6655,34.6655,136100.0
2006-07-27 15:30:00,36.53,36.68,36.53,36.65,109800.0,34.6561,34.7984,34.6561,34.7699,109800.0
2006-07-28 09:30:00,36.75,36.86,36.7,36.8,121000.0,34.8648,34.9691,34.8173,34.9122,121000.0
2006-07-28 10:00:00,36.81,36.82,36.67,36.7,166000.0,34.9217,34.9312,34.7889,34.8173,166000.0
2006-07-28 10:30:00,36.7,36.9,36.7,36.88,163500.0,34.8173,35.0071,34.8173,34.9881,163500.0
2006-07-28 11:00:00,36.89,36.96,36.87,36.96,129600.0,34.9976,35.064,34.9786,35.064,129600.0
2006-07-28 11:30:00,36.96,37.13,36.92,37.1,118700.0,35.064,35.2253,35.0261,35.1968,118700.0
2006-07-28 12:00:00,37.09,37.21,37.08,37.16,121500.0,35.1873,35.3012,35.1778,35.2537,121500.0
2006-07-28 12:30:00,37.15,37.22,37.13,37.18,109300.0,35.2443,35.3107,35.2253,35.2727,109300.0
2006-07-28 13:00:00,37.18,37.23,37.15,37.21,163100.0,35.2727,35.3202,35.2443,35.3012,163100.0
2006-07-28 13:30:00,37.2,37.21,37.16,37.2,105900.0,35.2917,35.3012,35.2537,35.2917,105900.0
2006-07-28 14:00:00,37.21,37.25,37.18,37.2,146500.0,35.3012,35.3391,35.2727,35.2917,146500.0
2006-07-28 14:30:00,37.22,37.23,37.16,37.22,192600.0,35.3107,35.3202,35.2537,35.3107,192600.0
2006-07-28 15:00:00,37.2,37.22,37.14,37.16,84300.0,35.2917,35.3107,35.2348,35.2537,84300.0
2006-07-28 15:30:00,37.17,37.24,37.15,37.2,106900.0,35.2632,35.3296,35.2443,35.2917,106900.0
2006-07-31 09:30:00,37.1,37.13,36.86,36.94,53100.0,35.1968,35.2253,34.9691,35.045,53100.0
2006-07-31 10:00:00,36.93,37.03,36.87,37.0,46800.0,35.0355,35.1304,34.9786,35.1019,46800.0
2006-07-31 10:30:00,37.0,37.01,36.86,36.86,72100.0,35.1019,35.1114,34.9691,34.9691,72100.0
2006-07-31 11:00:00,36.89,36.92,36.85,36.85,23800.0,34.9976,35.0261,34.9596,34.9596,23800.0
2006-07-31 11:30:00,36.86,36.98,36.85,36.94,32300.0,34.9691,35.083,34.9596,35.045,32300.0
2006-07-31 12:00:00,36.94,36.99,36.91,36.92,16500.0,35.045,35.0925,35.0166,35.0261,16500.0
2006-07-31 12:30:00,36.91,36.96,36.87,36.9,51300.0,35.0166,35.064,34.9786,35.0071,51300.0
2006-07-31 13:00:00,36.9,36.91,36.81,36.86,83300.0,35.0071,35.0166,34.9217,34.9691,83300.0
2006-07-31 13:30:00,36.86,36.86,36.82,36.84,44200.0,34.9691,34.9691,34.9312,34.9502,44200.0
2006-07-31 14:00:00,36.82,36.85,36.8,36.83,45000.0,34.9312,34.9596,34.9122,34.9407,45000.0
2006-07-31 14:30:00,36.84,36.96,36.83,36.95,100600.0,34.9502,35.064,34.9407,35.0545,100600.0
2006-07-31 15:00:00,36.94,36.96,36.89,36.9,68400.0,35.045,35.064,34.9976,35.0071,68400.0
2006-07-31 15:30:00,36.9,37.02,36.89,37.01,133600.0,35.0071,35.1209,34.9976,35.1114,133600.0
2006-08-01 09:30:00,37.0,37.0,36.8,36.84,93100.0,35.1019,35.1019,34.9122,34.9502,93100.0
2006-08-01 10:00:00,36.84,36.84,36.63,36.66,97700.0,34.9502,34.9502,34.7509,34.7794,97700.0
2006-08-01 10:30:00,36.67,36.67,36.54,36.54,31000.0,34.7889,34.7889,34.6655,34.6655,31000.0
2006-08-01 11:00:00,36.55,36.62,36.54,36.6,65300.0,34.675,34.7414,34.6655,34.7225,65300.0
2006-08-01 11:30:00,36.6,36.67,36.59,36.67,35600.0,34.7225,34.7889,34.713,34.7889,35600.0
2006-08-01 12:00:00,36.67,36.67,36.61,36.63,23200.0,34.7889,34.7889,34.732,34.7509,23200.0
2006-08-01 12:30:00,36.64,36.69,36.63,36.69,44000.0,34.7604,34.8079,34.7509,34.8079,44000.0
2006-08-01 13:00:00,36.69,36.77,36.68,36.76,49200.0,34.8079,34.8837,34.7984,34.8743,49200.0
2006-08-01 13:30:00,36.77,36.95,36.76,36.95,98100.0,34.8837,35.0545,34.8743,35.0545,98100.0
2006-08-01 14:00:00,36.95,36.99,36.94,36.96,60300.0,35.0545,35.0925,35.045,35.064,60300.0
2006-08-01 14:30:00,36.97,37.0,36.91,36.99,57000.0,35.0735,35.1019,35.0166,35.0925,57000.0
2006-08-01 15:00:00,36.98,37.04,36.94,37.04,52500.0,35.083,35.1399,35.045,35.1399,52500.0
2006-08-01 15:30:00,37.04,37.21,37.03,37.17,117300.0,35.1399,35.3012,35.1304,35.2632,117300.0
2006-08-02 09:30:00,37.4,37.53,37.08,37.14,91500.0,35.4814,35.6048,35.1778,35.2348,91500.0
2006-08-02 10:00:00,37.15,37.3,37.15,37.26,80200.0,35.2443,35.3866,35.2443,35.3486,80200.0
2006-08-02 10:30:00,37.26,37.29,37.18,37.29,52500.0,35.3486,35.3771,35.2727,35.3771,52500.0
2006-08-02 11:00:00,37.29,37.31,37.19,37.22,57500.0,35.3771,35.396,35.2822,35.3107,57500.0
2006-08-02 11:30:00,37.23,37.23,37.1,37.23,68200.0,35.3202,35.3202,35.1968,35.3202,68200.0
2006-08-02 12:00:00,37.23,37.27,37.18,37.22,27700.0,35.3202,35.3581,35.2727,35.3107,27700.0
2006-08-02 12:30:00,37.22,37.22,37.12,37.13,30500.0,35.3107,35.3107,35.2158,35.2253,30500.0
2006-08-02 13:00:00,37.13,37.34,37.1,37.32,48600.0,35.2253,35.4245,35.1968,35.4055,48600.0
2006-08-02 13:30:00,37.31,37.4,37.25,37.36,55600.0,35.396,35.4814,35.3391,35.4435,55600.0
2006-08-02 14:00:00,37.37,37.46,37.28,37.3,52100.0,35.453,35.5384,35.3676,35.3866,52100.0
2006-08-02 14:30:00,37.29,37.33,37.1,37.23,82400.0,35.3771,35.415,35.1968,35.3202,82400.0
2006-08-02 15:00:00,37.23,37.28,37.18,37.25,122300.0,35.3202,35.3676,35.2727,35.3391,122300.0
2006-08-02 15:30:00,37.23,37.27,37.19,37.25,90600.0,35.3202,35.3581,35.2822,35.3391,90600.0
2006-08-03 09:30:00,37.24,37.49,37.07,37.16,154400.0,35.3296,35.5668,35.1684,35.2537,154400.0
2006-08-03 10:00:00,37.16,37.18,36.85,37.01,106400.0,35.2537,35.2727,34.9596,35.1114,106400.0
2006-08-03 10:30:00,37.0,37.17,36.96,37.17,33500.0,35.1019,35.2632,35.064,35.2632,33500.0
2006-08-03 11:00:00,37.16,37.17,37.0,37.05,34200.0,35.2537,35.2632,35.1019,35.1494,34200.0
2006-08-03 11:30:00,37.03,37.13,37.03,37.12,22500.0,35.1304,35.2253,35.1304,35.2158,22500.0
2006-08-03 12:00:00,37.12,37.2,37.12,37.13,32200.0,35.2158,35.2917,35.2158,35.2253,32200.0
2006-08-03 12:30:00,37.14,37.17,37.1,37.1,22300.0,35.2348,35.2632,35.1968,35.1968,22300.0
2006-08-03 13:00:00,37.11,37.29,37.11,37.28,51900.0,35.2063,35.3771,35.2063,35.3676,51900.0
2006-08-03 13:30:00,37.26,37.36,37.23,37.34,38700.0,35.3486,35.4435,35.3202,35.4245,38700.0
2006-08-03 14:00:00,37.34,37.4,37.32,37.37,67800.0,35.4245,35.4814,35.4055,35.453,67800.0
2006-08-03 14:30:00,37.36,37.58,37.35,37.58,115100.0,35.4435,35.6522,35.434,35.6522,115100.0
2006-08-03 15:00:00,37.58,37.73,37.54,37.73,119100.0,35.6522,35.7945,35.6142,35.7945,119100.0
2006-08-03 15:30:00,37.73,37.75,37.66,37.69,148000.0,35.7945,35.8135,35.7281,35.7566,148000.0
2006-08-04 09:30:00,37.91,37.92,37.69,37.73,67100.0,35.9653,35.9748,35.7566,35.7945,67100.0
2006-08-04 10:00:00,37.73,37.81,37.65,37.77,25300.0,35.7945,35.8704,35.7186,35.8324,25300.0
2006-08-04 10:30:00,37.78,37.88,37.78,37.82,40600.0,35.8419,35.9368,35.8419,35.8799,40600.0
2006-08-04 11:00:00,37.8,37.86,37.78,37.81,54400.0,35.8609,35.9178,35.8419,35.8704,54400.0
2006-08-04 11:30:00,37.82,37.82,37.75,37.77,45800.0,35.8799,35.8799,35.8135,35.8324,45800.0
2006-08-04 12:00:00,37.76,37.81,37.65,37.66,82400.0,35.823,35.8704,35.7186,35.7281,82400.0
2006-08-04 12:30:00,37.65,37.65,37.6,37.61,34900.0,35.7186,35.7186,35.6712,35.6807,34900.0
2006-08-04 13:00:00,37.61,37.62,37.46,37.51,72500.0,35.6807,35.6901,35.5384,35.5858,72500.0
2006-08-04 13:30:00,37.5,37.54,37.39,37.39,42500.0,35.5763,35.6142,35.4719,35.4719,42500.0
2006-08-04 14:00:00,37.4,37.5,37.37,37.45,64700.0,35.4814,35.5763,35.453,35.5289,64700.0
2006-08-04 14:30:00,37.44,37.54,37.44,37.51,127400.0,35.5194,35.6142,35.5194,35.5858,127400.0
2006-08-04 15:00:00,37.51,37.69,37.51,37.67,65300.0,35.5858,35.7566,35.5858,35.7376,65300.0
2006-08-04 15:30:00,37.67,37.7,37.62,37.65,60700.0,35.7376,35.766,35.6901,35.7186,60700.0
2006-08-07 09:30:00,37.76,37.79,37.48,37.59,74400.0,35.823,35.8514,35.5573,35.6617,74400.0
2006-08-07 10:00:00,37.59,37.59,37.42,37.5,69400.0,35.6617,35.6617,35.5004,35.5763,69400.0
2006-08-07 10:30:00,37.5,37.63,37.5,37.6,55300.0,35.5763,35.6996,35.5763,35.6712,55300.0
2006-08-07 11:00:00,37.59,37.62,37.57,37.6,84700.0,35.6617,35.6901,35.6427,35.6712,84700.0
2006-08-07 11:30:00,37.57,37.66,37.57,37.64,51900.0,35.6427,35.7281,35.6427,35.7091,51900.0
2006-08-07 12:00:00,37.66,37.71,37.65,37.66,60500.0,35.7281,35.7755,35.7186,35.7281,60500.0
2006-08-07 12:30:00,37.66,37.74,37.66,37.71,75500.0,35.7281,35.804,35.7281,35.7755,75500.0
2006-08-07 13:00:00,37.68,37.73,37.66,37.73,31400.0,35.7471,35.7945,35.7281,35.7945,31400.0
2006-08-07 13:30:00,37.73,37.73,37.68,37.69,38300.0,35.7945,35.7945,35.7471,35.7566,38300.0
2006-08-07 14:00:00,37.69,37.72,37.62,37.64,87600.0,35.7566,35.785,35.6901,35.7091,87600.0
2006-08-07 14:30:00,37.64,37.65,37.56,37.58,34900.0,35.7091,35.7186,35.6332,35.6522,34900.0
2006-08-07 15:00:00,37.58,37.62,37.55,37.58,74200.0,35.6522,35.6901,35.6237,35.6522,74200.0
2006-08-07 15:30:00,37.59,37.67,37.57,37.65,74400.0,35.6617,35.7376,35.6427,35.7186,74400.0
2006-08-08 09:30:00,37.7,37.96,37.68,37.9,58700.0,35.766,36.0127,35.7471,35.9558,58700.0
2006-08-08 10:00:00,37.89,37.9,37.81,37.81,22900.0,35.9463,35.9558,35.8704,35.8704,22900.0
2006-08-08 10:30:00,37.82,37.85,37.77,37.82,19000.0,35.8799,35.9083,35.8324,35.8799,19000.0
2006-08-08 11:00:00,37.82,37.85,37.79,37.85,22800.0,35.8799,35.9083,35.8514,35.9083,22800.0
2006-08-08 11:30:00,37.85,37.85,37.8,37.82,321800.0,35.9083,35.9083,35.8609,35.8799,321800.0
2006-08-08 12:00:00,37.81,37.83,37.8,37.83,19000.0,35.8704,35.8894,35.8609,35.8894,19000.0
2006-08-08 12:30:00,37.83,37.86,37.81,37.84,111100.0,35.8894,35.9178,35.8704,35.8989,111100.0
2006-08-08 13:00:00,37.86,37.86,37.8,37.84,62300.0,35.9178,35.9178,35.8609,35.8989,62300.0
2006-08-08 13:30:00,37.82,38.83,37.76,37.76,577000.0,35.8799,36.8381,35.823,35.823,577000.0
2006-08-08 14:00:00,37.78,37.9,37.55,37.66,307500.0,35.8419,35.9558,35.6237,35.7281,307500.0
2006-08-08 14:30:00,37.66,37.77,37.56,37.58,74200.0,35.7281,35.8324,35.6332,35.6522,74200.0
2006-08-08 15:00:00,37.58,37.64,37.5,37.52,153900.0,35.6522,35.7091,35.5763,35.5953,153900.0
2006-08-08 15:30:00,37.52,37.54,37.41,37.5,205100.0,35.5953,35.6142,35.4909,35.5763,205100.0
2006-08-09 09:30:00,37.83,37.98,37.66,37.7,58100.0,35.8894,36.0317,35.7281,35.766,58100.0
2006-08-09 10:00:00,37.7,37.72,37.65,37.67,31100.0,35.766,35.785,35.7186,35.7376,31100.0
2006-08-09 10:30:00,37.68,37.69,37.6,37.62,82300.0,35.7471,35.7566,35.6712,35.6901,82300.0
2006-08-09 11:00:00,37.62,37.75,37.62,37.7,22000.0,35.6901,35.8135,35.6901,35.766,22000.0
2006-08-09 11:30:00,37.68,37.77,37.67,37.67,37100.0,35.7471,35.8324,35.7376,35.7376,37100.0
2006-08-09 12:00:00,37.67,37.71,37.66,37.7,21000.0,35.7376,35.7755,35.7281,35.766,21000.0
2006-08-09 12:30:00,37.68,37.7,37.55,37.55,26700.0,35.7471,35.766,35.6237,35.6237,26700.0
2006-08-09 13:00:00,37.55,37.58,37.44,37.46,60000.0,35.6237,35.6522,35.5194,35.5384,60000.0
2006-08-09 13:30:00,37.48,37.5,37.42,37.42,38600.0,35.5573,35.5763,35.5004,35.5004,38600.0
2006-08-09 14:00:00,37.42,37.55,37.41,37.5,45700.0,35.5004,35.6237,35.4909,35.5763,45700.0
2006-08-09 14:30:00,37.5,37.53,37.38,37.41,50900.0,35.5763,35.6048,35.4625,35.4909,50900.0
2006-08-09 15:00:00,37.41,37.41,37.32,37.33,46100.0,35.4909,35.4909,35.4055,35.415,46100.0
2006-08-09 15:30:00,37.32,37.33,37.26,37.28,82800.0,35.4055,35.415,35.3486,35.3676,82800.0
2006-08-10 09:30:00,37.32,37.88,37.3,37.84,77600.0,35.4055,35.9368,35.3866,35.8989,77600.0
2006-08-10 10:00:00,37.86,37.95,37.81,37.95,128400.0,35.9178,36.0032,35.8704,36.0032,128400.0
2006-08-10 10:30:00,37.95,37.99,37.82,37.93,128500.0,36.0032,36.0412,35.8799,35.9842,128500.0
2006-08-10 11:00:00,37.93,38.09,37.86,38.09,160800.0,35.9842,36.136,35.9178,36.136,160800.0
2006-08-10 11:30:00,38.09,38.1,37.99,38.1,48900.0,36.136,36.1455,36.0412,36.1455,48900.0
2006-08-10 12:00:00,38.11,38.17,38.06,38.07,71800.0,36.155,36.2119,36.1076,36.1171,71800.0
2006-08-10 12:30:00,38.07,38.1,38.03,38.06,63300.0,36.1171,36.1455,36.0791,36.1076,63300.0
2006-08-10 13:00:00,38.05,38.06,37.94,37.97,68400.0,36.0981,36.1076,35.9937,36.0222,68400.0
2006-08-10 13:30:00,37.97,38.07,37.97,38.02,59500.0,36.0222,36.1171,36.0222,36.0696,59500.0
2006-08-10 14:00:00,38.0,38.13,38.0,38.12,83500.0,36.0507,36.174,36.0507,36.1645,83500.0
2006-08-10 14:30:00,38.09,38.12,38.02,38.06,55000.0,36.136,36.1645,36.0696,36.1076,55000.0
2006-08-10 15:00:00,38.04,38.16,38.04,38.1,103700.0,36.0886,36.2024,36.0886,36.1455,103700.0
2006-08-10 15:30:00,38.1,38.21,38.07,38.11,148900.0,36.1455,36.2499,36.1171,36.155,148900.0
2006-08-11 09:30:00,38.12,38.2,37.99,38.01,30600.0,36.1645,36.2404,36.0412,36.0601,30600.0
2006-08-11 10:00:00,38.0,38.01,37.87,37.87,67200.0,36.0507,36.0601,35.9273,35.9273,67200.0
2006-08-11 10:30:00,37.87,37.96,37.86,37.9,87500.0,35.9273,36.0127,35.9178,35.9558,87500.0
2006-08-11 11:00:00,37.89,37.96,37.81,37.96,54200.0,35.9463,36.0127,35.8704,36.0127,54200.0
2006-08-11 11:30:00,37.96,37.99,37.88,37.96,26700.0,36.0127,36.0412,35.9368,36.0127,26700.0
2006-08-11 12:00:00,37.91,38.04,37.91,38.04,36900.0,35.9653,36.0886,35.9653,36.0886,36900.0
2006-08-11 12:30:00,38.05,38.11,37.97,37.97,16700.0,36.0981,36.155,36.0222,36.0222,16700.0
2006-08-11 13:00:00,37.99,38.12,37.98,38.02,45000.0,36.0412,36.1645,36.0317,36.0696,45000.0
2006-08-11 13:30:00,38.02,38.05,37.96,38.03,50300.0,36.0696,36.0981,36.0127,36.0791,50300.0
2006-08-11 14:00:00,38.03,38.07,37.96,37.97,23100.0,36.0791,36.1171,36.0127,36.0222,23100.0
2006-08-11 14:30:00,37.97,38.09,37.96,38.03,30700.0,36.0222,36.136,36.0127,36.0791,30700.0
2006-08-11 15:00:00,38.04,38.09,37.99,38.02,29500.0,36.0886,36.136,36.0412,36.0696,29500.0
2006-08-11 15:30:00,38.02,38.07,38.01,38.03,65300.0,36.0696,36.1171,36.0601,36.0791,65300.0
2006-08-14 09:30:00,39.45,39.45,38.18,38.27,37700.0,37.4263,37.4263,36.2214,36.3068,37700.0
2006-08-14 10:00:00,38.27,38.35,38.26,38.31,27300.0,36.3068,36.3827,36.2973,36.3447,27300.0
2006-08-14 10:30:00,38.31,38.46,38.31,38.42,35400.0,36.3447,36.4871,36.3447,36.4491,35400.0
2006-08-14 11:00:00,38.42,38.5,38.33,38.33,49000.0,36.4491,36.525,36.3637,36.3637,49000.0
2006-08-14 11:30:00,38.33,38.42,38.33,38.42,31000.0,36.3637,36.4491,36.3637,36.4491,31000.0
2006-08-14 12:00:00,38.42,38.51,38.37,38.46,38500.0,36.4491,36.5345,36.4017,36.4871,38500.0
2006-08-14 12:30:00,38.44,38.47,38.41,38.43,14700.0,36.4681,36.4965,36.4396,36.4586,14700.0
2006-08-14 13:00:00,38.4,38.45,38.4,38.44,9900.0,36.4301,36.4776,36.4301,36.4681,9900.0
2006-08-14 13:30:00,38.44,38.49,38.44,38.45,20500.0,36.4681,36.5155,36.4681,36.4776,20500.0
2006-08-14 14:00:00,38.45,38.46,38.38,38.38,22100.0,36.4776,36.4871,36.4112,36.4112,22100.0
2006-08-14 14:30:00,38.37,38.42,38.32,38.36,37200.0,36.4017,36.4491,36.3542,36.3922,37200.0
2006-08-14 15:00:00,38.34,38.35,38.24,38.31,66900.0,36.3732,36.3827,36.2783,36.3447,66900.0
2006-08-14 15:30:00,38.32,38.38,38.29,38.36,48500.0,36.3542,36.4112,36.3258,36.3922,48500.0
2006-08-15 09:30:00,38.6,38.64,38.5,38.59,80100.0,36.6199,36.6578,36.525,36.6104,80100.0
2006-08-15 10:00:00,38.6,38.72,38.55,38.65,60100.0,36.6199,36.7337,36.5724,36.6673,60100.0
2006-08-15 10:30:00,38.65,38.74,38.63,38.64,37300.0,36.6673,36.7527,36.6483,36.6578,37300.0
2006-08-15 11:00:00,38.64,38.73,38.6,38.72,29000.0,36.6578,36.7432,36.6199,36.7337,29000.0
2006-08-15 11:30:00,38.73,38.76,38.65,38.68,31200.0,36.7432,36.7717,36.6673,36.6958,31200.0
2006-08-15 12:00:00,38.69,38.8,38.69,38.8,43200.0,36.7053,36.8096,36.7053,36.8096,43200.0
2006-08-15 12:30:00,38.78,38.96,38.78,38.95,80800.0,36.7906,36.9614,36.7906,36.9519,80800.0
2006-08-15 13:00:00,38.95,39.06,38.91,39.0,130200.0,36.9519,37.0563,36.914,36.9994,130200.0
2006-08-15 13:30:00,39.0,39.18,38.95,39.16,82600.0,36.9994,37.1701,36.9519,37.1511,82600.0
2006-08-15 14:00:00,39.16,39.33,39.16,39.31,143200.0,37.1511,37.3124,37.1511,37.2934,143200.0
2006-08-15 14:30:00,39.28,39.37,39.28,39.34,170400.0,37.265,37.3504,37.265,37.3219,170400.0
2006-08-15 15:00:00,39.35,39.35,39.11,39.15,76500.0,37.3314,37.3314,37.1037,37.1417,76500.0
2006-08-15 15:30:00,39.15,39.24,39.12,39.22,77800.0,37.1417,37.227,37.1132,37.2081,77800.0
2006-08-16 09:30:00,39.29,39.31,39.12,39.13,60400.0,37.2745,37.2934,37.1132,37.1227,60400.0
2006-08-16 10:00:00,39.12,39.17,39.1,39.11,145700.0,37.1132,37.1606,37.0942,37.1037,145700.0
2006-08-16 10:30:00,39.12,39.15,39.09,39.12,40600.0,37.1132,37.1417,37.0847,37.1132,40600.0
2006-08-16 11:00:00,39.12,39.12,39.03,39.09,63100.0,37.1132,37.1132,37.0278,37.0847,63100.0
2006-08-16 11:30:00,39.08,39.1,39.0,39.02,46800.0,37.0752,37.0942,36.9994,37.0183,46800.0
2006-08-16 12:00:00,39.0,39.08,39.0,39.05,92300.0,36.9994,37.0752,36.9994,37.0468,92300.0
2006-08-16 12:30:00,39.05,39.08,39.01,39.02,46200.0,37.0468,37.0752,37.0088,37.0183,46200.0
2006-08-16 13:00:00,39.02,39.06,38.99,39.03,20300.0,37.0183,37.0563,36.9899,37.0278,20300.0
2006-08-16 13:30:00,39.04,39.15,39.03,39.14,39300.0,37.0373,37.1417,37.0278,37.1322,39300.0
2006-08-16 14:00:00,39.14,39.22,39.14,39.19,41200.0,37.1322,37.2081,37.1322,37.1796,41200.0
2006-08-16 14:30:00,39.18,39.26,39.17,39.25,102600.0,37.1701,37.246,37.1606,37.2365,102600.0
2006-08-16 15:00:00,39.26,39.42,39.26,39.27,102100.0,37.246,37.3978,37.246,37.2555,102100.0
2006-08-16 15:30:00,39.27,39.37,39.27,39.36,122400.0,37.2555,37.3504,37.2555,37.3409,122400.0
2006-08-17 09:30:00,39.25,39.34,39.22,39.25,54700.0,37.2365,37.3219,37.2081,37.2365,54700.0
2006-08-17 10:00:00,39.25,39.35,39.18,39.22,47100.0,37.2365,37.3314,37.1701,37.2081,47100.0
2006-08-17 10:30:00,39.21,39.27,39.16,39.21,27900.0,37.1986,37.2555,37.1511,37.1986,27900.0
2006-08-17 11:00:00,39.22,39.32,39.21,39.31,41300.0,37.2081,37.3029,37.1986,37.2934,41300.0
2006-08-17 11:30:00,39.31,39.36,39.26,39.31,33100.0,37.2934,37.3409,37.246,37.2934,33100.0
2006-08-17 12:00:00,39.29,39.31,39.24,39.29,57500.0,37.2745,37.2934,37.227,37.2745,57500.0
2006-08-17 12:30:00,39.29,39.39,39.29,39.38,18500.0,37.2745,37.3693,37.2745,37.3599,18500.0
2006-08-17 13:00:00,39.38,39.38,39.36,39.37,15400.0,37.3599,37.3599,37.3409,37.3504,15400.0
2006-08-17 13:30:00,39.37,39.41,39.36,39.4,51500.0,37.3504,37.3883,37.3409,37.3788,51500.0
2006-08-17 14:00:00,39.4,39.4,39.32,39.32,36400.0,37.3788,37.3788,37.3029,37.3029,36400.0
2006-08-17 14:30:00,39.33,39.35,39.31,39.35,38000.0,37.3124,37.3314,37.2934,37.3314,38000.0
2006-08-17 15:00:00,39.35,39.41,39.35,39.38,112300.0,37.3314,37.3883,37.3314,37.3599,112300.0
2006-08-17 15:30:00,39.39,39.42,39.39,39.4,63200.0,37.3693,37.3978,37.3693,37.3788,63200.0
2006-08-18 09:30:00,39.42,39.46,39.23,39.3,101700.0,37.3978,37.4358,37.2176,37.284,101700.0
2006-08-18 10:00:00,39.29,39.34,39.19,39.29,37900.0,37.2745,37.3219,37.1796,37.2745,37900.0
2006-08-18 10:30:00,39.29,39.32,39.21,39.21,32200.0,37.2745,37.3029,37.1986,37.1986,32200.0
2006-08-18 11:00:00,39.22,39.27,39.22,39.24,39300.0,37.2081,37.2555,37.2081,37.227,39300.0
2006-08-18 11:30:00,39.24,39.25,39.19,39.21,14700.0,37.227,37.2365,37.1796,37.1986,14700.0
2006-08-18 12:00:00,39.23,39.25,39.21,39.24,9300.0,37.2176,37.2365,37.1986,37.227,9300.0
2006-08-18 12:30:00,39.25,39.25,39.21,39.25,20700.0,37.2365,37.2365,37.1986,37.2365,20700.0
2006-08-18 13:00:00,39.25,39.3,39.25,39.26,14000.0,37.2365,37.284,37.2365,37.246,14000.0
2006-08-18 13:30:00,39.28,39.36,39.28,39.32,16700.0,37.265,37.3409,37.265,37.3029,16700.0
2006-08-18 14:00:00,39.31,39.44,39.3,39.41,26400.0,37.2934,37.4168,37.284,37.3883,26400.0
2006-08-18 14:30:00,39.41,39.46,39.39,39.39,22600.0,37.3883,37.4358,37.3693,37.3693,22600.0
2006-08-18 15:00:00,39.38,39.38,39.33,39.37,23500.0,37.3599,37.3599,37.3124,37.3504,23500.0
2006-08-18 15:30:00,39.39,39.4,39.37,39.4,61800.0,37.3693,37.3788,37.3504,37.3788,61800.0
2006-08-21 09:30:00,39.04,39.53,39.04,39.45,119400.0,37.0373,37.5022,37.0373,37.4263,119400.0
2006-08-21 10:00:00,39.45,39.5,39.42,39.42,61300.0,37.4263,37.4737,37.3978,37.3978,61300.0
2006-08-21 10:30:00,39.42,39.43,39.34,39.36,29100.0,37.3978,37.4073,37.3219,37.3409,29100.0
2006-08-21 11:00:00,39.36,39.39,39.32,39.33,47400.0,37.3409,37.3693,37.3029,37.3124,47400.0
2006-08-21 11:30:00,39.34,39.34,39.18,39.19,12700.0,37.3219,37.3219,37.1701,37.1796,12700.0
2006-08-21 12:00:00,39.19,39.19,39.1,39.12,29400.0,37.1796,37.1796,37.0942,37.1132,29400.0
2006-08-21 12:30:00,39.13,39.23,39.12,39.18,29500.0,37.1227,37.2176,37.1132,37.1701,29500.0
2006-08-21 13:00:00,39.19,39.22,39.13,39.14,27200.0,37.1796,37.2081,37.1227,37.1322,27200.0
2006-08-21 13:30:00,39.14,39.15,39.09,39.11,17400.0,37.1322,37.1417,37.0847,37.1037,17400.0
2006-08-21 14:00:00,39.11,39.14,39.05,39.06,16600.0,37.1037,37.1322,37.0468,37.0563,16600.0
2006-08-21 14:30:00,39.06,39.1,39.0,39.1,28400.0,37.0563,37.0942,36.9994,37.0942,28400.0
2006-08-21 15:00:00,39.1,39.19,39.08,39.16,36300.0,37.0942,37.1796,37.0752,37.1511,36300.0
2006-08-21 15:30:00,39.17,39.28,39.17,39.25,112800.0,37.1606,37.265,37.1606,37.2365,112800.0
2006-08-22 09:30:00,39.2,39.33,39.1,39.31,47800.0,37.1891,37.3124,37.0942,37.2934,47800.0
2006-08-22 10:00:00,39.29,39.32,39.26,39.29,36200.0,37.2745,37.3029,37.246,37.2745,36200.0
2006-08-22 10:30:00,39.3,39.42,39.3,39.41,23500.0,37.284,37.3978,37.284,37.3883,23500.0
2006-08-22 11:00:00,39.41,39.42,39.33,39.38,20400.0,37.3883,37.3978,37.3124,37.3599,20400.0
2006-08-22 11:30:00,39.37,39.41,39.34,39.35,22300.0,37.3504,37.3883,37.3219,37.3314,22300.0
2006-08-22 12:00:00,39.34,39.34,39.3,39.31,26100.0,37.3219,37.3219,37.284,37.2934,26100.0
2006-08-22 12:30:00,39.31,39.31,39.27,39.3,24200.0,37.2934,37.2934,37.2555,37.284,24200.0
2006-08-22 13:00:00,39.3,39.3,39.19,39.23,40200.0,37.284,37.284,37.1796,37.2176,40200.0
2006-08-22 13:30:00,39.23,39.23,39.14,39.2,36500.0,37.2176,37.2176,37.1322,37.1891,36500.0
2006-08-22 14:00:00,39.21,39.23,39.1,39.2,19700.0,37.1986,37.2176,37.0942,37.1891,19700.0
2006-08-22 14:30:00,39.2,39.25,39.18,39.25,22900.0,37.1891,37.2365,37.1701,37.2365,22900.0
2006-08-22 15:00:00,39.24,39.34,39.22,39.31,30600.0,37.227,37.3219,37.2081,37.2934,30600.0
2006-08-22 15:30:00,39.31,39.34,39.28,39.3,61900.0,37.2934,37.3219,37.265,37.284,61900.0
2006-08-23 09:30:00,39.45,39.46,39.2,39.21,28900.0,37.4263,37.4358,37.1891,37.1986,28900.0
2006-08-23 10:00:00,39.17,39.19,39.08,39.16,34700.0,37.1606,37.1796,37.0752,37.1511,34700.0
2006-08-23 10:30:00,39.14,39.39,39.14,39.38,73200.0,37.1322,37.3693,37.1322,37.3599,73200.0
2006-08-23 11:00:00,39.36,39.39,39.18,39.3,79100.0,37.3409,37.3693,37.1701,37.284,79100.0
2006-08-23 11:30:00,39.29,39.37,39.27,39.33,56400.0,37.2745,37.3504,37.2555,37.3124,56400.0
2006-08-23 12:00:00,39.33,39.34,39.27,39.28,35600.0,37.3124,37.3219,37.2555,37.265,35600.0
2006-08-23 12:30:00,39.3,39.33,39.28,39.31,30000.0,37.284,37.3124,37.265,37.2934,30000.0
2006-08-23 13:00:00,39.32,39.32,39.28,39.3,20500.0,37.3029,37.3029,37.265,37.284,20500.0
2006-08-23 13:30:00,39.3,39.3,39.14,39.19,25500.0,37.284,37.284,37.1322,37.1796,25500.0
2006-08-23 14:00:00,39.19,39.2,39.17,39.19,20000.0,37.1796,37.1891,37.1606,37.1796,20000.0
2006-08-23 14:30:00,39.18,39.2,39.12,39.12,29600.0,37.1701,37.1891,37.1132,37.1132,29600.0
2006-08-23 15:00:00,39.14,39.2,39.12,39.18,33600.0,37.1322,37.1891,37.1132,37.1701,33600.0
2006-08-23 15:30:00,39.18,39.24,39.16,39.21,60400.0,37.1701,37.227,37.1511,37.1986,60400.0
2006-08-24 09:30:00,39.21,39.44,39.21,39.27,58800.0,37.1986,37.4168,37.1986,37.2555,58800.0
2006-08-24 10:00:00,39.27,39.36,39.21,39.32,38800.0,37.2555,37.3409,37.1986,37.3029,38800.0
2006-08-24 10:30:00,39.3,39.3,39.09,39.12,62400.0,37.284,37.284,37.0847,37.1132,62400.0
2006-08-24 11:00:00,39.11,39.11,38.9,38.9,36200.0,37.1037,37.1037,36.9045,36.9045,36200.0
2006-08-24 11:30:00,38.9,38.91,38.8,38.81,38600.0,36.9045,36.914,36.8096,36.8191,38600.0
2006-08-24 12:00:00,38.8,38.8,38.66,38.8,34100.0,36.8096,36.8096,36.6768,36.8096,34100.0
2006-08-24 12:30:00,38.79,38.97,38.79,38.93,33900.0,36.8001,36.9709,36.8001,36.9329,33900.0
2006-08-24 13:00:00,38.92,39.02,38.91,39.02,35300.0,36.9235,37.0183,36.914,37.0183,35300.0
2006-08-24 13:30:00,39.01,39.07,38.94,39.06,46400.0,37.0088,37.0658,36.9424,37.0563,46400.0
2006-08-24 14:00:00,39.06,39.15,39.04,39.1,37500.0,37.0563,37.1417,37.0373,37.0942,37500.0
2006-08-24 14:30:00,39.11,39.14,39.06,39.08,59600.0,37.1037,37.1322,37.0563,37.0752,59600.0
2006-08-24 15:00:00,39.09,39.14,39.03,39.11,87400.0,37.0847,37.1322,37.0278,37.1037,87400.0
2006-08-24 15:30:00,39.11,39.3,39.11,39.24,87800.0,37.1037,37.284,37.1037,37.227,87800.0
2006-08-25 09:30:00,39.18,39.28,39.08,39.21,39200.0,37.1701,37.265,37.0752,37.1986,39200.0
2006-08-25 10:00:00,39.18,39.31,39.11,39.26,105100.0,37.1701,37.2934,37.1037,37.246,105100.0
2006-08-25 10:30:00,39.26,39.38,39.24,39.33,63600.0,37.246,37.3599,37.227,37.3124,63600.0
2006-08-25 11:00:00,39.34,39.35,39.24,39.25,52000.0,37.3219,37.3314,37.227,37.2365,52000.0
2006-08-25 11:30:00,39.25,39.32,39.17,39.29,69700.0,37.2365,37.3029,37.1606,37.2745,69700.0
2006-08-25 12:00:00,39.28,39.3,39.23,39.3,19900.0,37.265,37.284,37.2176,37.284,19900.0
2006-08-25 12:30:00,39.28,39.28,39.2,39.21,11200.0,37.265,37.265,37.1891,37.1986,11200.0
2006-08-25 13:00:00,39.21,39.21,39.13,39.14,21400.0,37.1986,37.1986,37.1227,37.1322,21400.0
2006-08-25 13:30:00,39.14,39.14,39.05,39.06,21700.0,37.1322,37.1322,37.0468,37.0563,21700.0
2006-08-25 14:00:00,39.05,39.09,39.02,39.09,26300.0,37.0468,37.0847,37.0183,37.0847,26300.0
2006-08-25 14:30:00,39.09,39.17,39.09,39.15,23500.0,37.0847,37.1606,37.0847,37.1417,23500.0
2006-08-25 15:00:00,39.16,39.24,39.15,39.23,26000.0,37.1511,37.227,37.1417,37.2176,26000.0
2006-08-25 15:30:00,39.23,39.24,39.2,39.23,33200.0,37.2176,37.227,37.1891,37.2176,33200.0
2006-08-28 09:30:00,39.23,39.35,39.19,39.19,44300.0,37.2176,37.3314,37.1796,37.1796,44300.0
2006-08-28 10:00:00,39.2,39.26,39.18,39.2,43300.0,37.1891,37.246,37.1701,37.1891,43300.0
2006-08-28 10:30:00,39.17,39.37,39.17,39.3,50400.0,37.1606,37.3504,37.1606,37.284,50400.0
2006-08-28 11:00:00,39.32,39.32,39.22,39.26,11900.0,37.3029,37.3029,37.2081,37.246,11900.0
2006-08-28 11:30:00,39.28,39.44,39.27,39.42,21700.0,37.265,37.4168,37.2555,37.3978,21700.0
2006-08-28 12:00:00,39.4,39.41,39.25,39.26,22200.0,37.3788,37.3883,37.2365,37.246,22200.0
2006-08-28 12:30:00,39.26,39.34,39.24,39.28,28900.0,37.246,37.3219,37.227,37.265,28900.0
2006-08-28 13:00:00,39.28,39.32,39.26,39.3,40600.0,37.265,37.3029,37.246,37.284,40600.0
2006-08-28 13:30:00,39.29,39.34,39.28,39.31,16600.0,37.2745,37.3219,37.265,37.2934,16600.0
2006-08-28 14:00:00,39.31,39.33,39.28,39.32,27800.0,37.2934,37.3124,37.265,37.3029,27800.0
2006-08-28 14:30:00,39.32,39.34,39.28,39.28,30100.0,37.3029,37.3219,37.265,37.265,30100.0
2006-08-28 15:00:00,39.29,39.32,39.23,39.31,74500.0,37.2745,37.3029,37.2176,37.2934,74500.0
2006-08-28 15:30:00,39.31,39.36,39.27,39.29,93900.0,37.2934,37.3409,37.2555,37.2745,93900.0
2006-08-29 09:30:00,39.35,39.49,39.26,39.46,78300.0,37.3314,37.4642,37.246,37.4358,78300.0
2006-08-29 10:00:00,39.45,39.47,39.25,39.25,135500.0,37.4263,37.4452,37.2365,37.2365,135500.0
2006-08-29 10:30:00,39.25,39.3,39.22,39.27,45700.0,37.2365,37.284,37.2081,37.2555,45700.0
2006-08-29 11:00:00,39.27,39.34,39.24,39.25,36100.0,37.2555,37.3219,37.227,37.2365,36100.0
2006-08-29 11:30:00,39.25,39.29,39.24,39.25,35800.0,37.2365,37.2745,37.227,37.2365,35800.0
2006-08-29 12:00:00,39.25,39.26,39.22,39.26,39800.0,37.2365,37.246,37.2081,37.246,39800.0
2006-08-29 12:30:00,39.26,39.3,39.22,39.22,26300.0,37.246,37.284,37.2081,37.2081,26300.0
2006-08-29 13:00:00,39.22,39.23,39.19,39.2,21000.0,37.2081,37.2176,37.1796,37.1891,21000.0
2006-08-29 13:30:00,39.2,39.2,39.17,39.17,24500.0,37.1891,37.1891,37.1606,37.1606,24500.0
2006-08-29 14:00:00,39.16,39.34,39.11,39.3,82500.0,37.1511,37.3219,37.1037,37.284,82500.0
2006-08-29 14:30:00,39.3,39.32,39.27,39.3,41400.0,37.284,37.3029,37.2555,37.284,41400.0
2006-08-29 15:00:00,39.3,39.35,39.22,39.28,102500.0,37.284,37.3314,37.2081,37.265,102500.0
2006-08-29 15:30:00,39.28,39.32,39.28,39.28,103000.0,37.265,37.3029,37.265,37.265,103000.0
2006-08-30 09:30:00,39.27,39.3,39.15,39.2,49900.0,37.2555,37.284,37.1417,37.1891,49900.0
2006-08-30 10:00:00,39.21,39.3,39.17,39.25,36100.0,37.1986,37.284,37.1606,37.2365,36100.0
2006-08-30 10:30:00,39.25,39.3,39.21,39.26,43800.0,37.2365,37.284,37.1986,37.246,43800.0
2006-08-30 11:00:00,39.26,39.3,39.25,39.3,33200.0,37.246,37.284,37.2365,37.284,33200.0
2006-08-30 11:30:00,39.3,39.3,39.25,39.29,29800.0,37.284,37.284,37.2365,37.2745,29800.0
2006-08-30 12:00:00,39.28,39.3,39.24,39.3,20600.0,37.265,37.284,37.227,37.284,20600.0
2006-08-30 12:30:00,39.29,39.31,39.27,39.29,29900.0,37.2745,37.2934,37.2555,37.2745,29900.0
2006-08-30 13:00:00,39.29,39.31,39.24,39.27,31300.0,37.2745,37.2934,37.227,37.2555,31300.0
2006-08-30 13:30:00,39.26,39.31,39.24,39.24,49200.0,37.246,37.2934,37.227,37.227,49200.0
2006-08-30 14:00:00,39.25,39.3,39.22,39.27,81400.0,37.2365,37.284,37.2081,37.2555,81400.0
2006-08-30 14:30:00,39.28,39.3,39.25,39.28,85600.0,37.265,37.284,37.2365,37.265,85600.0
2006-08-30 15:00:00,39.28,39.3,39.26,39.29,34800.0,37.265,37.284,37.246,37.2745,34800.0
2006-08-30 15:30:00,39.28,39.29,39.22,39.22,48400.0,37.265,37.2745,37.2081,37.2081,48400.0
2006-08-31 09:30:00,39.25,39.25,39.16,39.17,22100.0,37.2365,37.2365,37.1511,37.1606,22100.0
2006-08-31 10:00:00,39.17,39.22,39.13,39.14,64700.0,37.1606,37.2081,37.1227,37.1322,64700.0
2006-08-31 10:30:00,39.14,39.14,39.08,39.11,36100.0,37.1322,37.1322,37.0752,37.1037,36100.0
2006-08-31 11:00:00,39.11,39.15,39.09,39.13,30600.0,37.1037,37.1417,37.0847,37.1227,30600.0
2006-08-31 11:30:00,39.14,39.21,39.14,39.15,49600.0,37.1322,37.1986,37.1322,37.1417,49600.0
2006-08-31 12:00:00,39.17,39.24,39.16,39.23,227100.0,37.1606,37.227,37.1511,37.2176,227100.0
2006-08-31 12:30:00,39.23,39.24,39.14,39.14,68000.0,37.2176,37.227,37.1322,37.1322,68000.0
2006-08-31 13:00:00,39.15,39.19,39.15,39.19,36600.0,37.1417,37.1796,37.1417,37.1796,36600.0
2006-08-31 13:30:00,39.19,39.24,39.18,39.24,33600.0,37.1796,37.227,37.1701,37.227,33600.0
2006-08-31 14:00:00,39.25,39.33,39.25,39.29,39500.0,37.2365,37.3124,37.2365,37.2745,39500.0
2006-08-31 14:30:00,39.29,39.31,39.25,39.27,76900.0,37.2745,37.2934,37.2365,37.2555,76900.0
2006-08-31 15:00:00,39.28,39.28,39.25,39.25,79800.0,37.265,37.265,37.2365,37.2365,79800.0
2006-08-31 15:30:00,39.25,39.25,39.16,39.19,184200.0,37.2365,37.2365,37.1511,37.1796,184200.0
2006-09-01 09:30:00,39.24,39.25,39.15,39.22,41900.0,37.227,37.2365,37.1417,37.2081,41900.0
2006-09-01 10:00:00,39.22,39.24,39.19,39.22,30600.0,37.2081,37.227,37.1796,37.2081,30600.0
2006-09-01 10:30:00,39.22,39.25,39.2,39.24,57300.0,37.2081,37.2365,37.1891,37.227,57300.0
2006-09-01 11:00:00,39.24,39.28,39.23,39.25,36400.0,37.227,37.265,37.2176,37.2365,36400.0
2006-09-01 11:30:00,39.25,39.31,39.24,39.3,48400.0,37.2365,37.2934,37.227,37.284,48400.0
2006-09-01 12:00:00,39.3,39.31,39.29,39.3,30100.0,37.284,37.2934,37.2745,37.284,30100.0
2006-09-01 12:30:00,39.3,39.31,39.28,39.3,41100.0,37.284,37.2934,37.265,37.284,41100.0
2006-09-01 13:00:00,39.31,39.35,39.3,39.34,27700.0,37.2934,37.3314,37.284,37.3219,27700.0
2006-09-01 13:30:00,39.34,39.42,39.34,39.42,42900.0,37.3219,37.3978,37.3219,37.3978,42900.0
2006-09-01 14:00:00,39.42,39.45,39.37,39.38,48000.0,37.3978,37.4263,37.3504,37.3599,48000.0
2006-09-01 14:30:00,39.38,39.39,39.28,39.3,30800.0,37.3599,37.3693,37.265,37.284,30800.0
2006-09-01 15:00:00,39.3,39.31,39.29,39.29,28600.0,37.284,37.2934,37.2745,37.2745,28600.0
2006-09-01 15:30:00,39.3,39.32,39.25,39.28,88400.0,37.284,37.3029,37.2365,37.265,88400.0
2006-09-05 09:30:00,39.09,39.26,39.03,39.06,41600.0,37.0847,37.246,37.0278,37.0563,41600.0
2006-09-05 10:00:00,39.05,39.15,39.01,39.09,40500.0,37.0468,37.1417,37.0088,37.0847,40500.0
2006-09-05 10:30:00,39.05,39.08,38.99,39.05,43400.0,37.0468,37.0752,36.9899,37.0468,43400.0
2006-09-05 11:00:00,39.06,39.08,39.04,39.07,24200.0,37.0563,37.0752,37.0373,37.0658,24200.0
2006-09-05 11:30:00,39.07,39.12,39.06,39.07,50700.0,37.0658,37.1132,37.0563,37.0658,50700.0
2006-09-05 12:00:00,39.08,39.1,39.03,39.06,30200.0,37.0752,37.0942,37.0278,37.0563,30200.0
2006-09-05 12:30:00,39.06,39.12,39.05,39.11,55400.0,37.0563,37.1132,37.0468,37.1037,55400.0
2006-09-05 13:00:00,39.11,39.13,39.07,39.11,44700.0,37.1037,37.1227,37.0658,37.1037,44700.0
2006-09-05 13:30:00,39.12,39.12,39.05,39.1,29600.0,37.1132,37.1132,37.0468,37.0942,29600.0
2006-09-05 14:00:00,39.1,39.13,39.07,39.12,47400.0,37.0942,37.1227,37.0658,37.1132,47400.0
2006-09-05 14:30:00,39.12,39.19,39.1,39.16,73500.0,37.1132,37.1796,37.0942,37.1511,73500.0
2006-09-05 15:00:00,39.17,39.2,39.14,39.17,64700.0,37.1606,37.1891,37.1322,37.1606,64700.0
2006-09-05 15:30:00,39.17,39.2,39.13,39.16,55200.0,37.1606,37.1891,37.1227,37.1511,55200.0
2006-09-06 09:30:00,39.18,39.18,38.94,38.94,41700.0,37.1701,37.1701,36.9424,36.9424,41700.0
2006-09-06 10:00:00,38.93,39.03,38.88,38.92,125000.0,36.9329,37.0278,36.8855,36.9235,125000.0
2006-09-06 10:30:00,38.93,38.94,38.83,38.94,269000.0,36.9329,36.9424,36.8381,36.9424,269000.0
2006-09-06 11:00:00,38.94,39.0,38.92,38.96,122600.0,36.9424,36.9994,36.9235,36.9614,122600.0
2006-09-06 11:30:00,38.96,39.0,38.96,38.98,65600.0,36.9614,36.9994,36.9614,36.9804,65600.0
2006-09-06 12:00:00,38.99,39.06,38.97,39.06,126900.0,36.9899,37.0563,36.9709,37.0563,126900.0
2006-09-06 12:30:00,39.05,39.1,39.05,39.1,45600.0,37.0468,37.0942,37.0468,37.0942,45600.0
2006-09-06 13:00:00,39.09,39.24,39.08,39.24,299500.0,37.0847,37.227,37.0752,37.227,299500.0
2006-09-06 13:30:00,39.24,39.32,39.22,39.32,58400.0,37.227,37.3029,37.2081,37.3029,58400.0
2006-09-06 14:00:00,39.31,39.35,39.23,39.29,36400.0,37.2934,37.3314,37.2176,37.2745,36400.0
2006-09-06 14:30:00,39.29,39.39,39.23,39.23,56000.0,37.2745,37.3693,37.2176,37.2176,56000.0
2006-09-06 15:00:00,39.24,39.25,39.18,39.23,51100.0,37.227,37.2365,37.1701,37.2176,51100.0
2006-09-06 15:30:00,39.22,39.24,39.2,39.21,64100.0,37.2081,37.227,37.1891,37.1986,64100.0
2006-09-07 09:30:00,39.24,39.3,39.19,39.24,37600.0,37.227,37.284,37.1796,37.227,37600.0
2006-09-07 10:00:00,39.22,39.3,39.16,39.3,156600.0,37.2081,37.284,37.1511,37.284,156600.0
2006-09-07 10:30:00,39.3,39.3,39.2,39.29,30200.0,37.284,37.284,37.1891,37.2745,30200.0
2006-09-07 11:00:00,39.28,39.29,39.2,39.21,30700.0,37.265,37.2745,37.1891,37.1986,30700.0
2006-09-07 11:30:00,39.2,39.28,39.17,39.28,1086900.0,37.1891,37.265,37.1606,37.265,1086900.0
2006-09-07 12:00:00,39.27,39.3,39.24,39.25,52500.0,37.2555,37.284,37.227,37.2365,52500.0
2006-09-07 12:30:00,39.26,39.27,39.2,39.25,42800.0,37.246,37.2555,37.1891,37.2365,42800.0
2006-09-07 13:00:00,39.25,39.28,39.23,39.26,64300.0,37.2365,37.265,37.2176,37.246,64300.0
2006-09-07 13:30:00,39.27,39.35,39.27,39.32,51200.0,37.2555,37.3314,37.2555,37.3029,51200.0
2006-09-07 14:00:00,39.3,39.34,39.25,39.34,72000.0,37.284,37.3219,37.2365,37.3219,72000.0
2006-09-07 14:30:00,39.33,39.36,39.25,39.34,62900.0,37.3124,37.3409,37.2365,37.3219,62900.0
2006-09-07 15:00:00,39.34,39.34,39.26,39.3,41400.0,37.3219,37.3219,37.246,37.284,41400.0
2006-09-07 15:30:00,39.3,39.3,39.17,39.18,95800.0,37.284,37.284,37.1606,37.1701,95800.0
2006-09-08 09:30:00,39.3,39.31,39.13,39.2,51500.0,37.284,37.2934,37.1227,37.1891,51500.0
2006-09-08 10:00:00,39.21,39.25,39.13,39.25,34300.0,37.1986,37.2365,37.1227,37.2365,34300.0
2006-09-08 10:30:00,39.25,39.35,39.25,39.34,36200.0,37.2365,37.3314,37.2365,37.3219,36200.0
2006-09-08 11:00:00,39.35,39.35,39.3,39.32,20800.0,37.3314,37.3314,37.284,37.3029,20800.0
2006-09-08 11:30:00,39.32,39.34,39.3,39.31,11000.0,37.3029,37.3219,37.284,37.2934,11000.0
2006-09-08 12:00:00,39.31,39.35,39.31,39.33,14100.0,37.2934,37.3314,37.2934,37.3124,14100.0
2006-09-08 12:30:00,39.34,39.4,39.32,39.39,21800.0,37.3219,37.3788,37.3029,37.3693,21800.0
2006-09-08 13:00:00,39.39,39.44,39.37,39.43,33500.0,37.3693,37.4168,37.3504,37.4073,33500.0
2006-09-08 13:30:00,39.43,39.48,39.41,39.45,61600.0,37.4073,37.4547,37.3883,37.4263,61600.0
2006-09-08 14:00:00,39.44,39.45,39.38,39.39,39200.0,37.4168,37.4263,37.3599,37.3693,39200.0
2006-09-08 14:30:00,39.39,39.39,39.33,39.37,28400.0,37.3693,37.3693,37.3124,37.3504,28400.0
2006-09-08 15:00:00,39.37,39.4,39.32,39.33,31800.0,37.3504,37.3788,37.3029,37.3124,31800.0
2006-09-08 15:30:00,39.33,39.33,39.28,39.29,226800.0,37.3124,37.3124,37.265,37.2745,226800.0
2006-09-11 09:30:00,39.29,39.29,39.03,39.09,43900.0,37.2745,37.2745,37.0278,37.0847,43900.0
2006-09-11 10:00:00,39.09,39.24,39.08,39.14,91300.0,37.0847,37.227,37.0752,37.1322,91300.0
2006-09-11 10:30:00,39.13,39.14,38.91,38.95,184300.0,37.1227,37.1322,36.914,36.9519,184300.0
2006-09-11 11:00:00,38.95,39.0,38.92,38.97,111000.0,36.9519,36.9994,36.9235,36.9709,111000.0
2006-09-11 11:30:00,38.96,39.01,38.95,39.01,48200.0,36.9614,37.0088,36.9519,37.0088,48200.0
2006-09-11 12:00:00,38.99,39.14,38.99,39.08,209700.0,36.9899,37.1322,36.9899,37.0752,209700.0
2006-09-11 12:30:00,39.07,39.08,38.95,38.99,32600.0,37.0658,37.0752,36.9519,36.9899,32600.0
2006-09-11 13:00:00,39.0,39.09,38.99,39.09,33500.0,36.9994,37.0847,36.9899,37.0847,33500.0
2006-09-11 13:30:00,39.07,39.16,39.01,39.03,96700.0,37.0658,37.1511,37.0088,37.0278,96700.0
2006-09-11 14:00:00,39.05,39.11,38.99,39.01,269300.0,37.0468,37.1037,36.9899,37.0088,269300.0
2006-09-11 14:30:00,39.02,39.07,38.99,39.07,45200.0,37.0183,37.0658,36.9899,37.0658,45200.0
2006-09-11 15:00:00,39.07,39.07,39.0,39.04,48400.0,37.0658,37.0658,36.9994,37.0373,48400.0
2006-09-11 15:30:00,39.01,39.06,38.96,39.0,66000.0,37.0088,37.0563,36.9614,36.9994,66000.0
2006-09-12 09:30:00,39.05,39.29,39.05,39.29,86900.0,37.0468,37.2745,37.0468,37.2745,86900.0
2006-09-12 10:00:00,39.28,39.3,39.2,39.23,132900.0,37.265,37.284,37.1891,37.2176,132900.0
2006-09-12 10:30:00,39.23,39.25,39.2,39.25,55900.0,37.2176,37.2365,37.1891,37.2365,55900.0
2006-09-12 11:00:00,39.24,39.3,39.24,39.26,79600.0,37.227,37.284,37.227,37.246,79600.0
2006-09-12 11:30:00,39.26,39.34,39.26,39.31,76500.0,37.246,37.3219,37.246,37.2934,76500.0
2006-09-12 12:00:00,39.3,39.36,39.28,39.36,151700.0,37.284,37.3409,37.265,37.3409,151700.0
2006-09-12 12:30:00,39.36,39.39,39.35,39.39,104700.0,37.3409,37.3693,37.3314,37.3693,104700.0
2006-09-12 13:00:00,39.38,39.39,39.35,39.35,89800.0,37.3599,37.3693,37.3314,37.3314,89800.0
2006-09-12 13:30:00,39.35,39.4,39.35,39.4,79600.0,37.3314,37.3788,37.3314,37.3788,79600.0
2006-09-12 14:00:00,39.39,39.4,39.34,39.39,121900.0,37.3693,37.3788,37.3219,37.3693,121900.0
2006-09-12 14:30:00,39.39,39.4,39.36,39.38,102200.0,37.3693,37.3788,37.3409,37.3599,102200.0
2006-09-12 15:00:00,39.37,39.4,39.35,39.35,157400.0,37.3504,37.3788,37.3314,37.3314,157400.0
2006-09-12 15:30:00,39.35,39.38,39.29,39.3,131300.0,37.3314,37.3599,37.2745,37.284,131300.0
2006-09-13 09:30:00,39.33,39.36,39.17,39.2,143500.0,37.3124,37.3409,37.1606,37.1891,143500.0
2006-09-13 10:00:00,39.2,39.22,39.15,39.19,224300.0,37.1891,37.2081,37.1417,37.1796,224300.0
2006-09-13 10:30:00,39.17,39.24,39.14,39.22,86200.0,37.1606,37.227,37.1322,37.2081,86200.0
2006-09-13 11:00:00,39.22,39.33,39.22,39.29,54500.0,37.2081,37.3124,37.2081,37.2745,54500.0
2006-09-13 11:30:00,39.28,39.3,39.2,39.3,47400.0,37.265,37.284,37.1891,37.284,47400.0
2006-09-13 12:00:00,39.29,39.4,39.27,39.39,57900.0,37.2745,37.3788,37.2555,37.3693,57900.0
2006-09-13 12:30:00,39.4,39.4,39.38,39.39,32400.0,37.3788,37.3788,37.3599,37.3693,32400.0
2006-09-13 13:00:00,39.39,39.4,39.33,39.34,43800.0,37.3693,37.3788,37.3124,37.3219,43800.0
2006-09-13 13:30:00,39.34,39.42,39.29,39.3,68100.0,37.3219,37.3978,37.2745,37.284,68100.0
2006-09-13 14:00:00,39.3,39.35,39.29,39.35,92700.0,37.284,37.3314,37.2745,37.3314,92700.0
2006-09-13 14:30:00,39.35,39.38,39.31,39.37,213500.0,37.3314,37.3599,37.2934,37.3504,213500.0
2006-09-13 15:00:00,39.38,39.38,39.31,39.36,135900.0,37.3599,37.3599,37.2934,37.3409,135900.0
2006-09-13 15:30:00,39.36,39.45,39.35,39.42,147700.0,37.3409,37.4263,37.3314,37.3978,147700.0
2006-09-14 09:30:00,39.36,39.5,39.36,39.45,169700.0,37.3409,37.4737,37.3409,37.4263,169700.0
2006-09-14 10:00:00,39.44,39.48,39.26,39.27,300300.0,37.4168,37.4547,37.246,37.2555,300300.0
2006-09-14 10:30:00,39.29,39.31,39.21,39.31,84000.0,37.2745,37.2934,37.1986,37.2934,84000.0
2006-09-14 11:00:00,39.31,39.37,39.28,39.35,71100.0,37.2934,37.3504,37.265,37.3314,71100.0
2006-09-14 11:30:00,39.35,39.46,39.33,39.46,109300.0,37.3314,37.4358,37.3124,37.4358,109300.0
2006-09-14 12:00:00,39.46,39.49,39.43,39.49,81600.0,37.4358,37.4642,37.4073,37.4642,81600.0
2006-09-14 12:30:00,39.49,39.52,39.44,39.45,116800.0,37.4642,37.4927,37.4168,37.4263,116800.0
2006-09-14 13:00:00,39.44,39.5,39.38,39.48,104700.0,37.4168,37.4737,37.3599,37.4547,104700.0
2006-09-14 13:30:00,39.48,39.51,39.44,39.48,129300.0,37.4547,37.4832,37.4168,37.4547,129300.0
2006-09-14 14:00:00,39.47,39.49,39.42,39.43,114800.0,37.4452,37.4642,37.3978,37.4073,114800.0
2006-09-14 14:30:00,39.44,39.48,39.41,39.46,161200.0,37.4168,37.4547,37.3883,37.4358,161200.0
2006-09-14 15:00:00,39.47,39.48,39.45,39.46,69200.0,37.4452,37.4547,37.4263,37.4358,69200.0
2006-09-14 15:30:00,39.46,39.59,39.46,39.53,138500.0,37.4358,37.5591,37.4358,37.5022,138500.0
2006-09-15 09:30:00,40.0,40.19,39.92,39.94,300700.0,37.9481,38.1283,37.8722,37.8911,300700.0
2006-09-15 10:00:00,39.94,39.95,39.85,39.87,142900.0,37.8911,37.9006,37.8057,37.8247,142900.0
2006-09-15 10:30:00,39.87,39.96,39.87,39.96,204700.0,37.8247,37.9101,37.8247,37.9101,204700.0
2006-09-15 11:00:00,39.96,40.08,39.95,40.08,268400.0,37.9101,38.0239,37.9006,38.0239,268400.0
2006-09-15 11:30:00,40.08,40.08,40.0,40.01,111700.0,38.0239,38.0239,37.9481,37.9575,111700.0
2006-09-15 12:00:00,40.0,40.04,40.0,40.03,53100.0,37.9481,37.986,37.9481,37.9765,53100.0
2006-09-15 12:30:00,40.04,40.05,40.01,40.02,94800.0,37.986,37.9955,37.9575,37.967,94800.0
2006-09-15 13:00:00,40.02,40.1,40.0,40.09,78000.0,37.967,38.0429,37.9481,38.0334,78000.0
2006-09-15 13:30:00,40.09,40.1,40.02,40.1,206100.0,38.0334,38.0429,37.967,38.0429,206100.0
2006-09-15 14:00:00,40.1,40.19,40.08,40.18,185300.0,38.0429,38.1283,38.0239,38.1188,185300.0
2006-09-15 14:30:00,40.18,40.19,40.04,40.11,189300.0,38.1188,38.1283,37.986,38.0524,189300.0
2006-09-15 15:00:00,40.11,40.13,40.09,40.12,151300.0,38.0524,38.0714,38.0334,38.0619,151300.0
2006-09-15 15:30:00,40.12,40.29,40.1,40.27,322400.0,38.0619,38.2232,38.0429,38.2042,322400.0
2006-09-18 09:30:00,40.45,40.54,40.31,40.38,194800.0,38.375,38.4604,38.2422,38.3086,194800.0
2006-09-18 10:00:00,40.38,40.38,40.19,40.22,110200.0,38.3086,38.3086,38.1283,38.1568,110200.0
2006-09-18 10:30:00,40.2,40.22,40.12,40.13,64900.0,38.1378,38.1568,38.0619,38.0714,64900.0
2006-09-18 11:00:00,40.14,40.19,40.11,40.19,70200.0,38.0809,38.1283,38.0524,38.1283,70200.0
2006-09-18 11:30:00,40.17,40.25,40.15,40.21,95100.0,38.1093,38.1852,38.0904,38.1473,95100.0
2006-09-18 12:00:00,40.2,40.23,40.13,40.13,22100.0,38.1378,38.1663,38.0714,38.0714,22100.0
2006-09-18 12:30:00,40.13,40.17,40.12,40.15,27500.0,38.0714,38.1093,38.0619,38.0904,27500.0
2006-09-18 13:00:00,40.16,40.18,40.13,40.16,20500.0,38.0998,38.1188,38.0714,38.0998,20500.0
2006-09-18 13:30:00,40.16,40.16,39.99,40.04,27700.0,38.0998,38.0998,37.9386,37.986,27700.0
2006-09-18 14:00:00,40.04,40.06,40.02,40.06,19800.0,37.986,38.005,37.967,38.005,19800.0
2006-09-18 14:30:00,40.05,40.05,40.01,40.04,29200.0,37.9955,37.9955,37.9575,37.986,29200.0
2006-09-18 15:00:00,40.03,40.08,39.99,40.07,28400.0,37.9765,38.0239,37.9386,38.0145,28400.0
2006-09-18 15:30:00,40.07,40.08,39.98,40.05,54900.0,38.0145,38.0239,37.9291,37.9955,54900.0
2006-09-19 09:30:00,40.08,40.15,39.97,40.02,63500.0,38.0239,38.0904,37.9196,37.967,63500.0
2006-09-19 10:00:00,40.03,40.05,39.96,40.0,72400.0,37.9765,37.9955,37.9101,37.9481,72400.0
2006-09-19 10:30:00,40.0,40.0,39.93,39.97,72700.0,37.9481,37.9481,37.8816,37.9196,72700.0
2006-09-19 11:00:00,39.97,40.0,39.93,39.93,26000.0,37.9196,37.9481,37.8816,37.8816,26000.0
2006-09-19 11:30:00,39.92,39.94,39.87,39.92,34900.0,37.8722,37.8911,37.8247,37.8722,34900.0
2006-09-19 12:00:00,39.91,39.97,39.83,39.83,56800.0,37.8627,37.9196,37.7868,37.7868,56800.0
2006-09-19 12:30:00,39.83,39.87,39.77,39.78,35200.0,37.7868,37.8247,37.7299,37.7393,35200.0
2006-09-19 13:00:00,39.78,39.93,39.78,39.9,44400.0,37.7393,37.8816,37.7393,37.8532,44400.0
2006-09-19 13:30:00,39.91,39.97,39.85,39.96,29100.0,37.8627,37.9196,37.8057,37.9101,29100.0
2006-09-19 14:00:00,39.95,39.99,39.92,39.96,36400.0,37.9006,37.9386,37.8722,37.9101,36400.0
2006-09-19 14:30:00,39.96,40.0,39.96,39.98,74000.0,37.9101,37.9481,37.9101,37.9291,74000.0
2006-09-19 15:00:00,39.98,40.05,39.97,40.0,96600.0,37.9291,37.9955,37.9196,37.9481,96600.0
2006-09-19 15:30:00,40.01,40.02,39.97,40.01,148500.0,37.9575,37.967,37.9196,37.9575,148500.0
2006-09-20 09:30:00,40.05,40.1,39.94,39.97,88700.0,37.9955,38.0429,37.8911,37.9196,88700.0
2006-09-20 10:00:00,39.96,40.01,39.89,40.01,53600.0,37.9101,37.9575,37.8437,37.9575,53600.0
2006-09-20 10:30:00,40.01,40.04,39.92,39.99,536800.0,37.9575,37.986,37.8722,37.9386,536800.0
2006-09-20 11:00:00,39.99,40.07,39.98,40.01,94800.0,37.9386,38.0145,37.9291,37.9575,94800.0
2006-09-20 11:30:00,40.01,40.02,40.0,40.02,40100.0,37.9575,37.967,37.9481,37.967,40100.0
2006-09-20 12:00:00,40.01,40.03,40.0,40.01,23800.0,37.9575,37.9765,37.9481,37.9575,23800.0
2006-09-20 12:30:00,40.02,40.03,40.0,40.02,47900.0,37.967,37.9765,37.9481,37.967,47900.0
2006-09-20 13:00:00,40.02,40.04,40.01,40.04,47600.0,37.967,37.986,37.9575,37.986,47600.0
2006-09-20 13:30:00,40.03,40.05,40.02,40.03,51900.0,37.9765,37.9955,37.967,37.9765,51900.0
2006-09-20 14:00:00,40.03,40.03,39.96,39.98,85000.0,37.9765,37.9765,37.9101,37.9291,85000.0
2006-09-20 14:30:00,39.98,40.03,39.96,40.02,38000.0,37.9291,37.9765,37.9101,37.967,38000.0
2006-09-20 15:00:00,40.02,40.04,40.01,40.04,64800.0,37.967,37.986,37.9575,37.986,64800.0
2006-09-20 15:30:00,40.04,40.1,40.03,40.07,94200.0,37.986,38.0429,37.9765,38.0145,94200.0
2006-09-21 09:30:00,40.08,40.19,40.04,40.07,34500.0,38.0239,38.1283,37.986,38.0145,34500.0
2006-09-21 10:00:00,40.07,40.1,40.04,40.05,48000.0,38.0145,38.0429,37.986,37.9955,48000.0
2006-09-21 10:30:00,40.06,40.12,40.05,40.11,36500.0,38.005,38.0619,37.9955,38.0524,36500.0
2006-09-21 11:00:00,40.09,40.14,40.09,40.14,32000.0,38.0334,38.0809,38.0334,38.0809,32000.0
2006-09-21 11:30:00,40.14,40.18,40.07,40.13,27800.0,38.0809,38.1188,38.0145,38.0714,27800.0
2006-09-21 12:00:00,40.11,40.17,40.06,40.07,39500.0,38.0524,38.1093,38.005,38.0145,39500.0
2006-09-21 12:30:00,40.07,40.12,40.06,40.09,25800.0,38.0145,38.0619,38.005,38.0334,25800.0
2006-09-21 13:00:00,40.11,40.13,40.06,40.09,21700.0,38.0524,38.0714,38.005,38.0334,21700.0
2006-09-21 13:30:00,40.08,40.22,40.08,40.16,46400.0,38.0239,38.1568,38.0239,38.0998,46400.0
2006-09-21 14:00:00,40.17,40.18,40.07,40.09,62800.0,38.1093,38.1188,38.0145,38.0334,62800.0
2006-09-21 14:30:00,40.09,40.17,40.08,40.08,50300.0,38.0334,38.1093,38.0239,38.0239,50300.0
2006-09-21 15:00:00,40.08,40.11,40.06,40.07,25100.0,38.0239,38.0524,38.005,38.0145,25100.0
2006-09-21 15:30:00,40.08,40.1,40.02,40.06,204200.0,38.0239,38.0429,37.967,38.005,204200.0
2006-09-22 09:30:00,40.13,40.13,39.76,39.78,74600.0,38.0714,38.0714,37.7204,37.7393,74600.0
2006-09-22 10:00:00,39.77,39.79,39.64,39.75,51600.0,37.7299,37.7488,37.6065,37.7109,51600.0
2006-09-22 10:30:00,39.71,39.71,39.46,39.46,31300.0,37.6729,37.6729,37.4358,37.4358,31300.0
2006-09-22 11:00:00,39.45,39.45,39.39,39.41,49100.0,37.4263,37.4263,37.3693,37.3883,49100.0
2006-09-22 11:30:00,39.41,39.42,39.37,39.37,68400.0,37.3883,37.3978,37.3504,37.3504,68400.0
2006-09-22 12:00:00,39.36,39.36,39.25,39.31,54300.0,37.3409,37.3409,37.2365,37.2934,54300.0
2006-09-22 12:30:00,39.3,39.35,39.25,39.25,38200.0,37.284,37.3314,37.2365,37.2365,38200.0
2006-09-22 13:00:00,39.25,39.3,39.22,39.24,37200.0,37.2365,37.284,37.2081,37.227,37200.0
2006-09-22 13:30:00,39.25,39.35,39.21,39.35,46100.0,37.2365,37.3314,37.1986,37.3314,46100.0
2006-09-22 14:00:00,39.35,39.43,39.33,39.4,110100.0,37.3314,37.4073,37.3124,37.3788,110100.0
2006-09-22 14:30:00,39.41,39.41,39.36,39.4,102700.0,37.3883,37.3883,37.3409,37.3788,102700.0
2006-09-22 15:00:00,39.39,39.44,39.38,39.38,125300.0,37.3693,37.4168,37.3599,37.3599,125300.0
2006-09-22 15:30:00,39.39,39.42,39.35,39.4,189800.0,37.3693,37.3978,37.3314,37.3788,189800.0
2006-09-25 09:30:00,39.59,39.65,39.51,39.6,109700.0,37.5591,37.616,37.4832,37.5686,109700.0
2006-09-25 10:00:00,39.6,39.67,39.54,39.6,48900.0,37.5686,37.635,37.5117,37.5686,48900.0
2006-09-25 10:30:00,39.57,39.66,39.57,39.66,35900.0,37.5401,37.6255,37.5401,37.6255,35900.0
2006-09-25 11:00:00,39.66,39.67,39.56,39.62,29300.0,37.6255,37.635,37.5306,37.5875,29300.0
2006-09-25 11:30:00,39.62,39.64,39.55,39.6,34500.0,37.5875,37.6065,37.5211,37.5686,34500.0
2006-09-25 12:00:00,39.57,39.62,39.53,39.6,47500.0,37.5401,37.5875,37.5022,37.5686,47500.0
2006-09-25 12:30:00,39.62,39.68,39.61,39.68,52100.0,37.5875,37.6445,37.5781,37.6445,52100.0
2006-09-25 13:00:00,39.68,39.73,39.66,39.7,131700.0,37.6445,37.6919,37.6255,37.6634,131700.0
2006-09-25 13:30:00,39.7,39.74,39.7,39.73,28100.0,37.6634,37.7014,37.6634,37.6919,28100.0
2006-09-25 14:00:00,39.73,39.78,39.64,39.72,53300.0,37.6919,37.7393,37.6065,37.6824,53300.0
2006-09-25 14:30:00,39.7,39.8,39.7,39.77,47200.0,37.6634,37.7583,37.6634,37.7299,47200.0
2006-09-25 15:00:00,39.78,39.84,39.78,39.79,56000.0,37.7393,37.7963,37.7393,37.7488,56000.0
2006-09-25 15:30:00,39.79,39.87,39.79,39.86,149200.0,37.7488,37.8247,37.7488,37.8152,149200.0
2006-09-26 09:30:00,39.87,39.89,39.5,39.58,70200.0,37.8247,37.8437,37.4737,37.5496,70200.0
2006-09-26 10:00:00,39.57,39.78,39.57,39.66,45300.0,37.5401,37.7393,37.5401,37.6255,45300.0
2006-09-26 10:30:00,39.67,39.68,39.61,39.65,35800.0,37.635,37.6445,37.5781,37.616,35800.0
2006-09-26 11:00:00,39.65,39.73,39.63,39.66,66400.0,37.616,37.6919,37.597,37.6255,66400.0
2006-09-26 11:30:00,39.67,39.74,39.57,39.57,22500.0,37.635,37.7014,37.5401,37.5401,22500.0
2006-09-26 12:00:00,39.55,39.65,39.55,39.63,39700.0,37.5211,37.616,37.5211,37.597,39700.0
2006-09-26 12:30:00,39.62,39.63,39.53,39.59,23900.0,37.5875,37.597,37.5022,37.5591,23900.0
2006-09-26 13:00:00,39.59,39.61,39.53,39.59,37600.0,37.5591,37.5781,37.5022,37.5591,37600.0
2006-09-26 13:30:00,39.6,39.66,39.58,39.66,46400.0,37.5686,37.6255,37.5496,37.6255,46400.0
2006-09-26 14:00:00,39.66,39.7,39.62,39.66,33000.0,37.6255,37.6634,37.5875,37.6255,33000.0
2006-09-26 14:30:00,39.66,39.75,39.66,39.71,57700.0,37.6255,37.7109,37.6255,37.6729,57700.0
2006-09-26 15:00:00,39.71,39.75,39.65,39.73,43400.0,37.6729,37.7109,37.616,37.6919,43400.0
2006-09-26 15:30:00,39.73,39.77,39.72,39.74,124000.0,37.6919,37.7299,37.6824,37.7014,124000.0
2006-09-27 09:30:00,39.73,39.88,39.63,39.67,21500.0,37.6919,37.8342,37.597,37.635,21500.0
2006-09-27 10:00:00,39.66,39.76,39.53,39.72,33500.0,37.6255,37.7204,37.5022,37.6824,33500.0
2006-09-27 10:30:00,39.72,39.75,39.65,39.7,41800.0,37.6824,37.7109,37.616,37.6634,41800.0
2006-09-27 11:00:00,39.7,39.75,39.65,39.68,43200.0,37.6634,37.7109,37.616,37.6445,43200.0
2006-09-27 11:30:00,39.67,39.75,39.67,39.69,48100.0,37.635,37.7109,37.635,37.654,48100.0
2006-09-27 12:00:00,39.69,39.7,39.61,39.65,76300.0,37.654,37.6634,37.5781,37.616,76300.0
2006-09-27 12:30:00,39.65,39.68,39.63,39.63,26800.0,37.616,37.6445,37.597,37.597,26800.0
2006-09-27 13:00:00,39.64,39.67,39.62,39.65,22100.0,37.6065,37.635,37.5875,37.616,22100.0
2006-09-27 13:30:00,39.63,39.67,39.59,39.65,21100.0,37.597,37.635,37.5591,37.616,21100.0
2006-09-27 14:00:00,39.64,39.66,39.58,39.6,50300.0,37.6065,37.6255,37.5496,37.5686,50300.0
2006-09-27 14:30:00,39.6,39.62,39.56,39.6,30700.0,37.5686,37.5875,37.5306,37.5686,30700.0
2006-09-27 15:00:00,39.6,39.61,39.52,39.53,64500.0,37.5686,37.5781,37.4927,37.5022,64500.0
2006-09-27 15:30:00,39.54,39.63,39.53,39.57,101300.0,37.5117,37.597,37.5022,37.5401,101300.0
2006-09-28 09:30:00,39.58,39.65,39.46,39.54,111900.0,37.5496,37.616,37.4358,37.5117,111900.0
2006-09-28 10:00:00,39.55,39.65,39.48,39.55,67500.0,37.5211,37.616,37.4547,37.5211,67500.0
2006-09-28 10:30:00,39.56,39.59,39.52,39.52,27300.0,37.5306,37.5591,37.4927,37.4927,27300.0
2006-09-28 11:00:00,39.52,39.52,39.47,39.51,44800.0,37.4927,37.4927,37.4452,37.4832,44800.0
2006-09-28 11:30:00,39.51,39.52,39.44,39.52,23000.0,37.4832,37.4927,37.4168,37.4927,23000.0
2006-09-28 12:00:00,39.5,39.51,39.4,39.41,45700.0,37.4737,37.4832,37.3788,37.3883,45700.0
2006-09-28 12:30:00,39.41,39.46,39.39,39.41,14700.0,37.3883,37.4358,37.3693,37.3883,14700.0
2006-09-28 13:00:00,39.44,39.49,39.39,39.47,44900.0,37.4168,37.4642,37.3693,37.4452,44900.0
2006-09-28 13:30:00,39.47,39.48,39.41,39.48,13000.0,37.4452,37.4547,37.3883,37.4547,13000.0
2006-09-28 14:00:00,39.48,39.49,39.45,39.49,47400.0,37.4547,37.4642,37.4263,37.4642,47400.0
2006-09-28 14:30:00,39.49,39.5,39.45,39.5,27900.0,37.4642,37.4737,37.4263,37.4737,27900.0
2006-09-28 15:00:00,39.49,39.5,39.41,39.42,73600.0,37.4642,37.4737,37.3883,37.3978,73600.0
2006-09-28 15:30:00,39.41,39.48,39.4,39.44,80600.0,37.3883,37.4547,37.3788,37.4168,80600.0
2006-09-29 09:30:00,39.37,39.47,39.23,39.24,79100.0,37.3504,37.4452,37.2176,37.227,79100.0
2006-09-29 10:00:00,39.32,39.41,39.17,39.39,46900.0,37.3029,37.3883,37.1606,37.3693,46900.0
2006-09-29 10:30:00,39.37,39.44,39.32,39.34,52800.0,37.3504,37.4168,37.3029,37.3219,52800.0
2006-09-29 11:00:00,39.34,39.35,39.32,39.33,32100.0,37.3219,37.3314,37.3029,37.3124,32100.0
2006-09-29 11:30:00,39.33,39.38,39.32,39.37,103100.0,37.3124,37.3599,37.3029,37.3504,103100.0
2006-09-29 12:00:00,39.37,39.46,39.36,39.46,89000.0,37.3504,37.4358,37.3409,37.4358,89000.0
2006-09-29 12:30:00,39.46,39.48,39.46,39.47,41300.0,37.4358,37.4547,37.4358,37.4452,41300.0
2006-09-29 13:00:00,39.48,39.54,39.47,39.49,80100.0,37.4547,37.5117,37.4452,37.4642,80100.0
2006-09-29 13:30:00,39.49,39.53,39.49,39.52,36100.0,37.4642,37.5022,37.4642,37.4927,36100.0
2006-09-29 14:00:00,39.51,39.61,39.49,39.55,45700.0,37.4832,37.5781,37.4642,37.5211,45700.0
2006-09-29 14:30:00,39.55,39.59,39.51,39.52,30300.0,37.5211,37.5591,37.4832,37.4927,30300.0
2006-09-29 15:00:00,39.52,39.52,39.46,39.51,60200.0,37.4927,37.4927,37.4358,37.4832,60200.0
2006-09-29 15:30:00,39.53,39.53,39.24,39.29,246300.0,37.5022,37.5022,37.227,37.2745,246300.0
2006-10-02 09:30:00,39.21,39.41,39.14,39.23,90000.0,37.1986,37.3883,37.1322,37.2176,90000.0
2006-10-02 10:00:00,39.23,39.23,39.08,39.15,63100.0,37.2176,37.2176,37.0752,37.1417,63100.0
2006-10-02 10:30:00,39.15,39.15,39.05,39.1,56800.0,37.1417,37.1417,37.0468,37.0942,56800.0
2006-10-02 11:00:00,39.1,39.1,38.97,38.99,46500.0,37.0942,37.0942,36.9709,36.9899,46500.0
2006-10-02 11:30:00,38.99,39.01,38.97,38.97,69000.0,36.9899,37.0088,36.9709,36.9709,69000.0
2006-10-02 12:00:00,38.97,39.03,38.97,39.03,37800.0,36.9709,37.0278,36.9709,37.0278,37800.0
2006-10-02 12:30:00,39.02,39.07,39.01,39.07,24800.0,37.0183,37.0658,37.0088,37.0658,24800.0
2006-10-02 13:00:00,39.05,39.1,39.04,39.09,22300.0,37.0468,37.0942,37.0373,37.0847,22300.0
2006-10-02 13:30:00,39.07,39.09,39.01,39.03,51300.0,37.0658,37.0847,37.0088,37.0278,51300.0
2006-10-02 14:00:00,39.01,39.08,39.0,39.04,42800.0,37.0088,37.0752,36.9994,37.0373,42800.0
2006-10-02 14:30:00,39.05,39.06,39.0,39.0,21700.0,37.0468,37.0563,36.9994,36.9994,21700.0
2006-10-02 15:00:00,39.01,39.05,39.01,39.02,31900.0,37.0088,37.0468,37.0088,37.0183,31900.0
2006-10-02 15:30:00,39.02,39.05,39.0,39.01,78900.0,37.0183,37.0468,36.9994,37.0088,78900.0
2006-10-03 09:30:00,39.02,39.03,38.58,38.62,132200.0,37.0183,37.0278,36.6009,36.6388,132200.0
2006-10-03 10:00:00,38.61,38.65,38.57,38.59,203600.0,36.6294,36.6673,36.5914,36.6104,203600.0
2006-10-03 10:30:00,38.59,38.79,38.59,38.76,732500.0,36.6104,36.8001,36.6104,36.7717,732500.0
2006-10-03 11:00:00,38.79,38.83,38.68,38.7,90200.0,36.8001,36.8381,36.6958,36.7147,90200.0
2006-10-03 11:30:00,38.68,38.7,38.62,38.63,56400.0,36.6958,36.7147,36.6388,36.6483,56400.0
2006-10-03 12:00:00,38.62,38.81,38.62,38.79,78700.0,36.6388,36.8191,36.6388,36.8001,78700.0
2006-10-03 12:30:00,38.8,38.87,38.78,38.87,59300.0,36.8096,36.876,36.7906,36.876,59300.0
2006-10-03 13:00:00,38.86,38.87,38.81,38.82,31700.0,36.8665,36.876,36.8191,36.8286,31700.0
2006-10-03 13:30:00,38.82,38.83,38.78,38.8,40000.0,36.8286,36.8381,36.7906,36.8096,40000.0
2006-10-03 14:00:00,38.8,38.83,38.76,38.76,80500.0,36.8096,36.8381,36.7717,36.7717,80500.0
2006-10-03 14:30:00,38.75,38.83,38.75,38.78,70700.0,36.7622,36.8381,36.7622,36.7906,70700.0
2006-10-03 15:00:00,38.79,38.85,38.78,38.84,84300.0,36.8001,36.857,36.7906,36.8476,84300.0
2006-10-03 15:30:00,38.83,38.95,38.83,38.93,110500.0,36.8381,36.9519,36.8381,36.9329,110500.0
2006-10-04 09:30:00,38.82,38.89,38.78,38.79,95400.0,36.8286,36.895,36.7906,36.8001,95400.0
2006-10-04 10:00:00,38.77,38.92,38.77,38.91,82300.0,36.7812,36.9235,36.7812,36.914,82300.0
2006-10-04 10:30:00,38.91,39.05,38.89,38.99,129100.0,36.914,37.0468,36.895,36.9899,129100.0
2006-10-04 11:00:00,39.0,39.14,38.96,39.12,75500.0,36.9994,37.1322,36.9614,37.1132,75500.0
2006-10-04 11:30:00,39.13,39.27,39.13,39.27,29800.0,37.1227,37.2555,37.1227,37.2555,29800.0
2006-10-04 12:00:00,39.29,39.34,39.22,39.33,50800.0,37.2745,37.3219,37.2081,37.3124,50800.0
2006-10-04 12:30:00,39.33,39.37,39.31,39.33,53000.0,37.3124,37.3504,37.2934,37.3124,53000.0
2006-10-04 13:00:00,39.33,39.33,39.19,39.24,90700.0,37.3124,37.3124,37.1796,37.227,90700.0
2006-10-04 13:30:00,39.25,39.34,39.25,39.33,90600.0,37.2365,37.3219,37.2365,37.3124,90600.0
2006-10-04 14:00:00,39.32,39.41,39.32,39.36,149200.0,37.3029,37.3883,37.3029,37.3409,149200.0
2006-10-04 14:30:00,39.36,39.43,39.34,39.41,136100.0,37.3409,37.4073,37.3219,37.3883,136100.0
2006-10-04 15:00:00,39.41,39.42,39.33,39.33,126200.0,37.3883,37.3978,37.3124,37.3124,126200.0
2006-10-04 15:30:00,39.34,39.49,39.32,39.44,323300.0,37.3219,37.4642,37.3029,37.4168,323300.0
2006-10-05 09:30:00,39.47,39.67,39.42,39.6,90500.0,37.4452,37.635,37.3978,37.5686,90500.0
2006-10-05 10:00:00,39.6,39.7,39.57,39.7,104800.0,37.5686,37.6634,37.5401,37.6634,104800.0
2006-10-05 10:30:00,39.71,39.72,39.6,39.61,58100.0,37.6729,37.6824,37.5686,37.5781,58100.0
2006-10-05 11:00:00,39.62,39.62,39.55,39.55,27700.0,37.5875,37.5875,37.5211,37.5211,27700.0
2006-10-05 11:30:00,39.56,39.6,39.51,39.56,219100.0,37.5306,37.5686,37.4832,37.5306,219100.0
2006-10-05 12:00:00,39.56,39.56,39.46,39.49,108100.0,37.5306,37.5306,37.4358,37.4642,108100.0
2006-10-05 12:30:00,39.5,39.5,39.36,39.5,55600.0,37.4737,37.4737,37.3409,37.4737,55600.0
2006-10-05 13:00:00,39.5,39.56,39.49,39.49,89500.0,37.4737,37.5306,37.4642,37.4642,89500.0
2006-10-05 13:30:00,39.5,39.61,39.48,39.58,117700.0,37.4737,37.5781,37.4547,37.5496,117700.0
2006-10-05 14:00:00,39.58,39.58,39.52,39.53,56000.0,37.5496,37.5496,37.4927,37.5022,56000.0
2006-10-05 14:30:00,39.53,39.57,39.52,39.54,64700.0,37.5022,37.5401,37.4927,37.5117,64700.0
2006-10-05 15:00:00,39.54,39.62,39.53,39.6,48000.0,37.5117,37.5875,37.5022,37.5686,48000.0
2006-10-05 15:30:00,39.6,39.65,39.58,39.65,165900.0,37.5686,37.616,37.5496,37.616,165900.0
2006-10-06 09:30:00,39.44,39.75,39.43,39.62,118900.0,37.4168,37.7109,37.4073,37.5875,118900.0
2006-10-06 10:00:00,39.61,39.63,39.54,39.58,39400.0,37.5781,37.597,37.5117,37.5496,39400.0
2006-10-06 10:30:00,39.58,39.75,39.55,39.72,38000.0,37.5496,37.7109,37.5211,37.6824,38000.0
2006-10-06 11:00:00,39.72,39.76,39.62,39.65,102200.0,37.6824,37.7204,37.5875,37.616,102200.0
2006-10-06 11:30:00,39.67,39.7,39.59,39.61,64200.0,37.635,37.6634,37.5591,37.5781,64200.0
2006-10-06 12:00:00,39.64,39.65,39.6,39.65,23500.0,37.6065,37.616,37.5686,37.616,23500.0
2006-10-06 12:30:00,39.65,39.69,39.64,39.69,20400.0,37.616,37.654,37.6065,37.654,20400.0
2006-10-06 13:00:00,39.68,39.79,39.68,39.76,66800.0,37.6445,37.7488,37.6445,37.7204,66800.0
2006-10-06 13:30:00,39.75,39.78,39.72,39.77,54500.0,37.7109,37.7393,37.6824,37.7299,54500.0
2006-10-06 14:00:00,39.77,39.82,39.75,39.8,66200.0,37.7299,37.7773,37.7109,37.7583,66200.0
2006-10-06 14:30:00,39.8,39.89,39.79,39.89,261100.0,37.7583,37.8437,37.7488,37.8437,261100.0
2006-10-06 15:00:00,39.89,39.91,39.84,39.87,147300.0,37.8437,37.8627,37.7963,37.8247,147300.0
2006-10-06 15:30:00,39.87,40.0,39.86,39.99,332200.0,37.8247,37.9481,37.8152,37.9386,332200.0
2006-10-09 09:30:00,39.89,39.99,39.76,39.9,89500.0,37.8437,37.9386,37.7204,37.8532,89500.0
2006-10-09 10:00:00,39.9,39.91,39.84,39.85,59900.0,37.8532,37.8627,37.7963,37.8057,59900.0
2006-10-09 10:30:00,39.85,39.92,39.83,39.92,39700.0,37.8057,37.8722,37.7868,37.8722,39700.0
2006-10-09 11:00:00,39.92,39.92,39.84,39.9,42600.0,37.8722,37.8722,37.7963,37.8532,42600.0
2006-10-09 11:30:00,39.88,39.96,39.85,39.89,39800.0,37.8342,37.9101,37.8057,37.8437,39800.0
2006-10-09 12:00:00,39.89,39.93,39.87,39.89,93200.0,37.8437,37.8816,37.8247,37.8437,93200.0
2006-10-09 12:30:00,39.88,39.9,39.84,39.87,65200.0,37.8342,37.8532,37.7963,37.8247,65200.0
2006-10-09 13:00:00,39.87,39.89,39.86,39.88,29700.0,37.8247,37.8437,37.8152,37.8342,29700.0
2006-10-09 13:30:00,39.89,39.89,39.84,39.86,22900.0,37.8437,37.8437,37.7963,37.8152,22900.0
2006-10-09 14:00:00,39.86,39.9,39.84,39.87,20100.0,37.8152,37.8532,37.7963,37.8247,20100.0
2006-10-09 14:30:00,39.88,39.89,39.85,39.87,20900.0,37.8342,37.8437,37.8057,37.8247,20900.0
2006-10-09 15:00:00,39.87,39.88,39.83,39.86,20900.0,37.8247,37.8342,37.7868,37.8152,20900.0
2006-10-09 15:30:00,39.86,39.88,39.83,39.84,28100.0,37.8152,37.8342,37.7868,37.7963,28100.0
2006-10-10 09:30:00,39.82,39.85,39.64,39.7,60200.0,37.7773,37.8057,37.6065,37.6634,60200.0
2006-10-10 10:00:00,39.7,39.8,39.6,39.6,38800.0,37.6634,37.7583,37.5686,37.5686,38800.0
2006-10-10 10:30:00,39.61,39.63,39.55,39.55,26200.0,37.5781,37.597,37.5211,37.5211,26200.0
2006-10-10 11:00:00,39.56,39.58,39.51,39.57,59000.0,37.5306,37.5496,37.4832,37.5401,59000.0
2006-10-10 11:30:00,39.56,39.57,39.53,39.55,21400.0,37.5306,37.5401,37.5022,37.5211,21400.0
2006-10-10 12:00:00,39.55,39.57,39.45,39.47,24000.0,37.5211,37.5401,37.4263,37.4452,24000.0
2006-10-10 12:30:00,39.46,39.6,39.42,39.59,43300.0,37.4358,37.5686,37.3978,37.5591,43300.0
2006-10-10 13:00:00,39.61,39.62,39.53,39.55,20900.0,37.5781,37.5875,37.5022,37.5211,20900.0
2006-10-10 13:30:00,39.56,39.6,39.53,39.57,108900.0,37.5306,37.5686,37.5022,37.5401,108900.0
2006-10-10 14:00:00,39.57,39.68,39.57,39.67,18800.0,37.5401,37.6445,37.5401,37.635,18800.0
2006-10-10 14:30:00,39.68,39.71,39.67,39.67,19000.0,37.6445,37.6729,37.635,37.635,19000.0
2006-10-10 15:00:00,39.67,39.69,39.63,39.67,59800.0,37.635,37.654,37.597,37.635,59800.0
2006-10-10 15:30:00,39.67,39.81,39.67,39.77,62000.0,37.635,37.7678,37.635,37.7299,62000.0
2006-10-11 09:30:00,39.7,39.82,39.56,39.56,58900.0,37.6634,37.7773,37.5306,37.5306,58900.0
2006-10-11 10:00:00,39.56,39.71,39.56,39.64,25800.0,37.5306,37.6729,37.5306,37.6065,25800.0
2006-10-11 10:30:00,39.65,39.69,39.53,39.55,47300.0,37.616,37.654,37.5022,37.5211,47300.0
2006-10-11 11:00:00,39.55,39.64,39.49,39.5,120600.0,37.5211,37.6065,37.4642,37.4737,120600.0
2006-10-11 11:30:00,39.5,39.63,39.49,39.57,53800.0,37.4737,37.597,37.4642,37.5401,53800.0
2006-10-11 12:00:00,39.57,39.59,39.54,39.59,21200.0,37.5401,37.5591,37.5117,37.5591,21200.0
2006-10-11 12:30:00,39.59,39.65,39.54,39.65,21100.0,37.5591,37.616,37.5117,37.616,21100.0
2006-10-11 13:00:00,39.65,39.68,39.64,39.65,15100.0,37.616,37.6445,37.6065,37.616,15100.0
2006-10-11 13:30:00,39.66,39.68,39.64,39.64,14800.0,37.6255,37.6445,37.6065,37.6065,14800.0
2006-10-11 14:00:00,39.65,39.67,39.55,39.56,42900.0,37.616,37.635,37.5211,37.5306,42900.0
2006-10-11 14:30:00,39.56,39.57,39.4,39.53,48200.0,37.5306,37.5401,37.3788,37.5022,48200.0
2006-10-11 15:00:00,39.53,39.65,39.48,39.64,46800.0,37.5022,37.616,37.4547,37.6065,46800.0
2006-10-11 15:30:00,39.64,39.68,39.54,39.61,100300.0,37.6065,37.6445,37.5117,37.5781,100300.0
2006-10-12 09:30:00,39.8,39.9,39.65,39.88,41900.0,37.7583,37.8532,37.616,37.8342,41900.0
2006-10-12 10:00:00,39.88,39.88,39.7,39.82,54300.0,37.8342,37.8342,37.6634,37.7773,54300.0
2006-10-12 10:30:00,39.8,39.89,39.8,39.86,21300.0,37.7583,37.8437,37.7583,37.8152,21300.0
2006-10-12 11:00:00,39.85,39.86,39.77,39.85,46700.0,37.8057,37.8152,37.7299,37.8057,46700.0
2006-10-12 11:30:00,39.85,39.89,39.83,39.87,56300.0,37.8057,37.8437,37.7868,37.8247,56300.0
2006-10-12 12:00:00,39.89,39.89,39.84,39.84,17800.0,37.8437,37.8437,37.7963,37.7963,17800.0
2006-10-12 12:30:00,39.84,39.84,39.78,39.78,28200.0,37.7963,37.7963,37.7393,37.7393,28200.0
2006-10-12 13:00:00,39.79,39.8,39.77,39.79,10600.0,37.7488,37.7583,37.7299,37.7488,10600.0
2006-10-12 13:30:00,39.79,39.82,39.77,39.82,23400.0,37.7488,37.7773,37.7299,37.7773,23400.0
2006-10-12 14:00:00,39.82,39.89,39.82,39.88,29200.0,37.7773,37.8437,37.7773,37.8342,29200.0
2006-10-12 14:30:00,39.88,40.09,39.86,40.09,111200.0,37.8342,38.0334,37.8152,38.0334,111200.0
2006-10-12 15:00:00,40.1,40.34,40.1,40.31,263800.0,38.0429,38.2706,38.0429,38.2422,263800.0
2006-10-12 15:30:00,40.3,40.65,40.3,40.58,474800.0,38.2327,38.5647,38.2327,38.4983,474800.0
2006-10-13 09:30:00,40.55,40.6,40.42,40.48,59600.0,38.4698,38.5173,38.3465,38.4034,59600.0
2006-10-13 10:00:00,40.48,40.53,40.44,40.46,61500.0,38.4034,38.4509,38.3655,38.3845,61500.0
2006-10-13 10:30:00,40.42,40.55,40.36,40.55,56800.0,38.3465,38.4698,38.2896,38.4698,56800.0
2006-10-13 11:00:00,40.56,40.56,40.5,40.51,82800.0,38.4793,38.4793,38.4224,38.4319,82800.0
2006-10-13 11:30:00,40.52,40.57,40.48,40.5,95000.0,38.4414,38.4888,38.4034,38.4224,95000.0
2006-10-13 12:00:00,40.5,40.65,40.49,40.65,45100.0,38.4224,38.5647,38.4129,38.5647,45100.0
2006-10-13 12:30:00,40.66,40.82,40.64,40.81,150200.0,38.5742,38.726,38.5552,38.7165,150200.0
2006-10-13 13:00:00,40.82,40.86,40.8,40.85,76000.0,38.726,38.7639,38.707,38.7544,76000.0
2006-10-13 13:30:00,40.83,40.87,40.82,40.84,71600.0,38.7355,38.7734,38.726,38.745,71600.0
2006-10-13 14:00:00,40.84,40.87,40.74,40.76,88000.0,38.745,38.7734,38.6501,38.6691,88000.0
2006-10-13 14:30:00,40.76,40.89,40.76,40.86,56800.0,38.6691,38.7924,38.6691,38.7639,56800.0
2006-10-13 15:00:00,40.86,40.96,40.83,40.94,147800.0,38.7639,38.8588,38.7355,38.8398,147800.0
2006-10-13 15:30:00,40.94,40.98,40.91,40.98,116700.0,38.8398,38.8778,38.8114,38.8778,116700.0
2006-10-16 09:30:00,40.95,40.96,40.72,40.77,41400.0,38.8493,38.8588,38.6311,38.6786,41400.0
2006-10-16 10:00:00,40.76,40.81,40.73,40.77,30200.0,38.6691,38.7165,38.6406,38.6786,30200.0
2006-10-16 10:30:00,40.78,40.8,40.73,40.77,22700.0,38.688,38.707,38.6406,38.6786,22700.0
2006-10-16 11:00:00,40.78,40.88,40.77,40.86,37900.0,38.688,38.7829,38.6786,38.7639,37900.0
2006-10-16 11:30:00,40.88,40.89,40.84,40.87,12600.0,38.7829,38.7924,38.745,38.7734,12600.0
2006-10-16 12:00:00,40.87,40.92,40.85,40.91,34700.0,38.7734,38.8209,38.7544,38.8114,34700.0
2006-10-16 12:30:00,40.91,41.01,40.89,40.99,47300.0,38.8114,38.9062,38.7924,38.8873,47300.0
2006-10-16 13:00:00,40.99,41.04,40.97,41.03,58200.0,38.8873,38.9347,38.8683,38.9252,58200.0
2006-10-16 13:30:00,41.04,41.07,40.99,41.01,17800.0,38.9347,38.9632,38.8873,38.9062,17800.0
2006-10-16 14:00:00,41.01,41.07,40.92,40.92,43800.0,38.9062,38.9632,38.8209,38.8209,43800.0
2006-10-16 14:30:00,40.92,40.96,40.89,40.93,27500.0,38.8209,38.8588,38.7924,38.8303,27500.0
2006-10-16 15:00:00,40.93,41.0,40.92,40.98,97700.0,38.8303,38.8968,38.8209,38.8778,97700.0
2006-10-16 15:30:00,40.98,41.01,40.96,40.99,102800.0,38.8778,38.9062,38.8588,38.8873,102800.0
2006-10-17 09:30:00,40.97,40.98,40.75,40.88,74700.0,38.8683,38.8778,38.6596,38.7829,74700.0
2006-10-17 10:00:00,40.88,40.98,40.86,40.9,61900.0,38.7829,38.8778,38.7639,38.8019,61900.0
2006-10-17 10:30:00,40.89,40.9,40.79,40.86,37900.0,38.7924,38.8019,38.6975,38.7639,37900.0
2006-10-17 11:00:00,40.85,40.91,40.83,40.83,32700.0,38.7544,38.8114,38.7355,38.7355,32700.0
2006-10-17 11:30:00,40.83,40.89,40.8,40.86,39200.0,38.7355,38.7924,38.707,38.7639,39200.0
2006-10-17 12:00:00,40.88,40.99,40.87,40.99,42800.0,38.7829,38.8873,38.7734,38.8873,42800.0
2006-10-17 12:30:00,41.0,41.04,40.98,41.0,35000.0,38.8968,38.9347,38.8778,38.8968,35000.0
2006-10-17 13:00:00,40.99,41.01,40.95,40.96,43100.0,38.8873,38.9062,38.8493,38.8588,43100.0
2006-10-17 13:30:00,40.97,40.99,40.96,40.98,21700.0,38.8683,38.8873,38.8588,38.8778,21700.0
2006-10-17 14:00:00,40.99,40.99,40.91,40.93,24600.0,38.8873,38.8873,38.8114,38.8303,24600.0
2006-10-17 14:30:00,40.94,41.08,40.92,41.03,200000.0,38.8398,38.9727,38.8209,38.9252,200000.0
2006-10-17 15:00:00,41.03,41.41,41.03,41.41,424000.0,38.9252,39.2857,38.9252,39.2857,424000.0
2006-10-17 15:30:00,41.41,41.82,41.41,41.69,490700.0,39.2857,39.6747,39.2857,39.5514,490700.0
2006-10-18 09:30:00,41.81,42.54,41.69,42.52,474700.0,39.6652,40.3578,39.5514,40.3388,474700.0
2006-10-18 10:00:00,42.51,42.8,42.23,42.51,768800.0,40.3293,40.6044,40.0637,40.3293,768800.0
2006-10-18 10:30:00,42.51,42.52,42.36,42.43,287800.0,40.3293,40.3388,40.187,40.2534,287800.0
2006-10-18 11:00:00,42.43,42.44,42.3,42.36,223900.0,40.2534,40.2629,40.1301,40.187,223900.0
2006-10-18 11:30:00,42.35,42.4,42.3,42.34,344300.0,40.1775,40.2249,40.1301,40.168,344300.0
2006-10-18 12:00:00,42.34,42.35,42.25,42.28,293800.0,40.168,40.1775,40.0826,40.1111,293800.0
2006-10-18 12:30:00,42.28,42.37,42.28,42.29,333700.0,40.1111,40.1965,40.1111,40.1206,333700.0
2006-10-18 13:00:00,42.29,42.36,42.27,42.3,191100.0,40.1206,40.187,40.1016,40.1301,191100.0
2006-10-18 13:30:00,42.3,42.32,42.22,42.29,182600.0,40.1301,40.149,40.0542,40.1206,182600.0
2006-10-18 14:00:00,42.29,42.36,42.28,42.33,269200.0,40.1206,40.187,40.1111,40.1585,269200.0
2006-10-18 14:30:00,42.34,42.38,42.31,42.37,156700.0,40.168,40.206,40.1396,40.1965,156700.0
2006-10-18 15:00:00,42.38,42.46,42.34,42.36,216900.0,40.206,40.2819,40.168,40.187,216900.0
2006-10-18 15:30:00,42.36,42.42,42.36,42.4,199700.0,40.187,40.2439,40.187,40.2249,199700.0
2006-10-19 09:30:00,42.51,42.52,42.06,42.27,147600.0,40.3293,40.3388,39.9024,40.1016,147600.0
2006-10-19 10:00:00,42.27,42.45,42.25,42.4,158300.0,40.1016,40.2724,40.0826,40.2249,158300.0
2006-10-19 10:30:00,42.4,42.63,42.33,42.57,142400.0,40.2249,40.4431,40.1585,40.3862,142400.0
2006-10-19 11:00:00,42.58,42.7,42.48,42.7,137600.0,40.3957,40.5095,40.3008,40.5095,137600.0
2006-10-19 11:30:00,42.68,42.7,42.61,42.65,92800.0,40.4906,40.5095,40.4242,40.4621,92800.0
2006-10-19 12:00:00,42.65,42.84,42.59,42.74,163800.0,40.4621,40.6424,40.4052,40.5475,163800.0
2006-10-19 12:30:00,42.72,42.82,42.68,42.78,100200.0,40.5285,40.6234,40.4906,40.5854,100200.0
2006-10-19 13:00:00,42.77,42.91,42.73,42.87,161200.0,40.576,40.7088,40.538,40.6708,161200.0
2006-10-19 13:30:00,42.87,42.91,42.79,42.83,116000.0,40.6708,40.7088,40.5949,40.6329,116000.0
2006-10-19 14:00:00,42.83,42.88,42.8,42.87,112800.0,40.6329,40.6803,40.6044,40.6708,112800.0
2006-10-19 14:30:00,42.87,42.9,42.85,42.88,153300.0,40.6708,40.6993,40.6519,40.6803,153300.0
2006-10-19 15:00:00,42.89,42.92,42.85,42.91,295500.0,40.6898,40.7183,40.6519,40.7088,295500.0
2006-10-19 15:30:00,42.91,43.02,42.89,43.01,491000.0,40.7088,40.8131,40.6898,40.8036,491000.0
2006-10-20 09:30:00,43.32,43.32,42.44,42.47,282100.0,41.0977,41.0977,40.2629,40.2913,282100.0
2006-10-20 10:00:00,42.47,42.59,42.29,42.29,261300.0,40.2913,40.4052,40.1206,40.1206,261300.0
2006-10-20 10:30:00,42.27,42.4,42.18,42.32,275600.0,40.1016,40.2249,40.0162,40.149,275600.0
2006-10-20 11:00:00,42.33,42.4,42.25,42.31,132300.0,40.1585,40.2249,40.0826,40.1396,132300.0
2006-10-20 11:30:00,42.31,42.31,42.26,42.26,90300.0,40.1396,40.1396,40.0921,40.0921,90300.0
2006-10-20 12:00:00,42.27,42.29,42.24,42.28,98000.0,40.1016,40.1206,40.0731,40.1111,98000.0
2006-10-20 12:30:00,42.29,42.34,42.28,42.29,109900.0,40.1206,40.168,40.1111,40.1206,109900.0
2006-10-20 13:00:00,42.29,42.3,42.26,42.27,78300.0,40.1206,40.1301,40.0921,40.1016,78300.0
2006-10-20 13:30:00,42.27,42.27,42.19,42.19,24700.0,40.1016,40.1016,40.0257,40.0257,24700.0
2006-10-20 14:00:00,42.2,42.2,42.17,42.17,48800.0,40.0352,40.0352,40.0067,40.0067,48800.0
2006-10-20 14:30:00,42.18,42.19,42.01,42.06,177100.0,40.0162,40.0257,39.8549,39.9024,177100.0
2006-10-20 15:00:00,42.05,42.14,41.94,42.13,255800.0,39.8929,39.9783,39.7885,39.9688,255800.0
2006-10-20 15:30:00,42.13,42.13,41.97,42.02,230600.0,39.9688,39.9688,39.817,39.8644,230600.0
2006-10-23 09:30:00,41.88,42.01,41.56,41.96,499900.0,39.7316,39.8549,39.428,39.8075,499900.0
2006-10-23 10:00:00,41.97,42.21,41.92,42.1,133500.0,39.817,40.0447,39.7696,39.9403,133500.0
2006-10-23 10:30:00,42.1,42.1,41.95,41.97,79200.0,39.9403,39.9403,39.798,39.817,79200.0
2006-10-23 11:00:00,41.97,41.97,41.84,41.84,204300.0,39.817,39.817,39.6937,39.6937,204300.0
2006-10-23 11:30:00,41.85,41.96,41.84,41.93,75400.0,39.7032,39.8075,39.6937,39.779,75400.0
2006-10-23 12:00:00,41.94,41.98,41.94,41.97,61700.0,39.7885,39.8265,39.7885,39.817,61700.0
2006-10-23 12:30:00,41.96,42.0,41.95,42.0,52300.0,39.8075,39.8455,39.798,39.8455,52300.0
2006-10-23 13:00:00,41.99,42.02,41.95,42.02,57400.0,39.836,39.8644,39.798,39.8644,57400.0
2006-10-23 13:30:00,42.02,42.06,42.0,42.03,32100.0,39.8644,39.9024,39.8455,39.8739,32100.0
2006-10-23 14:00:00,42.03,42.05,42.0,42.03,35000.0,39.8739,39.8929,39.8455,39.8739,35000.0
2006-10-23 14:30:00,42.04,42.08,42.0,42.06,46100.0,39.8834,39.9214,39.8455,39.9024,46100.0
2006-10-23 15:00:00,42.06,42.15,42.04,42.12,69500.0,39.9024,39.9878,39.8834,39.9593,69500.0
2006-10-23 15:30:00,42.12,42.26,42.12,42.24,151800.0,39.9593,40.0921,39.9593,40.0731,151800.0
2006-10-24 09:30:00,42.67,43.75,42.62,43.68,778600.0,40.4811,41.5057,40.4337,41.4393,778600.0
2006-10-24 10:00:00,43.68,44.24,43.67,44.15,819600.0,41.4393,41.9705,41.4298,41.8852,819600.0
2006-10-24 10:30:00,44.15,44.15,43.71,43.72,482300.0,41.8852,41.8852,41.4677,41.4772,482300.0
2006-10-24 11:00:00,43.71,43.87,43.7,43.75,196100.0,41.4677,41.6195,41.4582,41.5057,196100.0
2006-10-24 11:30:00,43.75,43.82,43.71,43.8,310100.0,41.5057,41.5721,41.4677,41.5531,310100.0
2006-10-24 12:00:00,43.8,43.92,43.78,43.78,258200.0,41.5531,41.667,41.5341,41.5341,258200.0
2006-10-24 12:30:00,43.79,43.79,43.58,43.62,161200.0,41.5436,41.5436,41.3444,41.3824,161200.0
2006-10-24 13:00:00,43.62,43.63,43.59,43.61,101200.0,41.3824,41.3918,41.3539,41.3729,101200.0
2006-10-24 13:30:00,43.61,43.61,43.39,43.43,208200.0,41.3729,41.3729,41.1642,41.2021,208200.0
2006-10-24 14:00:00,43.43,43.61,43.43,43.61,192800.0,41.2021,41.3729,41.2021,41.3729,192800.0
2006-10-24 14:30:00,43.61,43.68,43.58,43.65,185200.0,41.3729,41.4393,41.3444,41.4108,185200.0
2006-10-24 15:00:00,43.65,44.05,43.65,44.05,334600.0,41.4108,41.7903,41.4108,41.7903,334600.0
2006-10-24 15:30:00,44.04,44.3,44.04,44.21,520300.0,41.7808,42.0275,41.7808,41.9421,520300.0
2006-10-25 09:30:00,44.65,44.65,43.29,43.3,605800.0,42.3595,42.3595,41.0693,41.0788,605800.0
2006-10-25 10:00:00,43.29,43.47,42.88,42.89,358100.0,41.0693,41.24,40.6803,40.6898,358100.0
2006-10-25 10:30:00,42.89,43.03,42.12,42.91,409300.0,40.6898,40.8226,39.9593,40.7088,409300.0
2006-10-25 11:00:00,42.91,43.28,42.66,43.19,402300.0,40.7088,41.0598,40.4716,40.9744,402300.0
2006-10-25 11:30:00,43.18,43.54,43.18,43.53,287600.0,40.9649,41.3065,40.9649,41.297,287600.0
2006-10-25 12:00:00,43.55,43.56,43.36,43.37,275500.0,41.3159,41.3254,41.1357,41.1452,275500.0
2006-10-25 12:30:00,43.37,43.4,43.3,43.34,176600.0,41.1452,41.1736,41.0788,41.1167,176600.0
2006-10-25 13:00:00,43.32,43.42,43.28,43.36,150500.0,41.0977,41.1926,41.0598,41.1357,150500.0
2006-10-25 13:30:00,43.37,43.37,43.2,43.25,130600.0,41.1452,41.1452,40.9839,41.0313,130600.0
2006-10-25 14:00:00,43.27,43.48,43.15,43.22,212700.0,41.0503,41.2495,40.9365,41.0029,212700.0
2006-10-25 14:30:00,43.24,43.31,43.15,43.29,328500.0,41.0218,41.0883,40.9365,41.0693,328500.0
2006-10-25 15:00:00,43.29,43.29,43.12,43.13,280200.0,41.0693,41.0693,40.908,40.9175,280200.0
2006-10-25 15:30:00,43.12,43.34,43.1,43.19,227800.0,40.908,41.1167,40.889,40.9744,227800.0
2006-10-26 09:30:00,43.23,43.5,43.07,43.44,91200.0,41.0124,41.2685,40.8606,41.2116,91200.0
2006-10-26 10:00:00,43.44,43.45,43.15,43.15,134300.0,41.2116,41.2211,40.9365,40.9365,134300.0
2006-10-26 10:30:00,43.15,43.26,43.04,43.24,142100.0,40.9365,41.0408,40.8321,41.0218,142100.0
2006-10-26 11:00:00,43.25,43.29,43.22,43.26,317000.0,41.0313,41.0693,41.0029,41.0408,317000.0
2006-10-26 11:30:00,43.26,43.33,43.23,43.3,64300.0,41.0408,41.1072,41.0124,41.0788,64300.0
2006-10-26 12:00:00,43.3,43.3,43.2,43.25,92700.0,41.0788,41.0788,40.9839,41.0313,92700.0
2006-10-26 12:30:00,43.25,43.25,43.19,43.24,79600.0,41.0313,41.0313,40.9744,41.0218,79600.0
2006-10-26 13:00:00,43.24,43.25,43.2,43.22,53700.0,41.0218,41.0313,40.9839,41.0029,53700.0
2006-10-26 13:30:00,43.23,43.25,43.18,43.25,82000.0,41.0124,41.0313,40.9649,41.0313,82000.0
2006-10-26 14:00:00,43.25,43.4,43.24,43.4,141600.0,41.0313,41.1736,41.0218,41.1736,141600.0
2006-10-26 14:30:00,43.4,43.57,43.39,43.44,194100.0,41.1736,41.3349,41.1642,41.2116,194100.0
2006-10-26 15:00:00,43.44,43.56,43.36,43.47,202800.0,41.2116,41.3254,41.1357,41.24,202800.0
2006-10-26 15:30:00,43.47,43.77,43.43,43.72,512000.0,41.24,41.5247,41.2021,41.4772,512000.0
2006-10-27 09:30:00,43.75,44.12,43.72,43.87,231400.0,41.5057,41.8567,41.4772,41.6195,231400.0
2006-10-27 10:00:00,43.87,43.88,43.76,43.85,137400.0,41.6195,41.629,41.5152,41.6006,137400.0
2006-10-27 10:30:00,43.85,43.86,43.73,43.75,310600.0,41.6006,41.61,41.4867,41.5057,310600.0
2006-10-27 11:00:00,43.75,43.77,43.69,43.74,99200.0,41.5057,41.5247,41.4488,41.4962,99200.0
2006-10-27 11:30:00,43.74,43.74,43.54,43.56,85200.0,41.4962,41.4962,41.3065,41.3254,85200.0
2006-10-27 12:00:00,43.56,43.56,43.45,43.46,64800.0,41.3254,41.3254,41.2211,41.2306,64800.0
2006-10-27 12:30:00,43.46,43.48,43.42,43.45,32000.0,41.2306,41.2495,41.1926,41.2211,32000.0
2006-10-27 13:00:00,43.45,43.49,43.41,43.48,46600.0,41.2211,41.259,41.1831,41.2495,46600.0
2006-10-27 13:30:00,43.47,43.5,43.41,43.5,37600.0,41.24,41.2685,41.1831,41.2685,37600.0
2006-10-27 14:00:00,43.5,43.5,43.42,43.42,50100.0,41.2685,41.2685,41.1926,41.1926,50100.0
2006-10-27 14:30:00,43.42,43.46,43.33,43.34,66700.0,41.1926,41.2306,41.1072,41.1167,66700.0
2006-10-27 15:00:00,43.34,43.34,43.25,43.3,125600.0,41.1167,41.1167,41.0313,41.0788,125600.0
2006-10-27 15:30:00,43.29,43.3,43.11,43.18,203100.0,41.0693,41.0788,40.8985,40.9649,203100.0
2006-10-30 09:30:00,43.34,43.44,43.06,43.13,85500.0,41.1167,41.2116,40.8511,40.9175,85500.0
2006-10-30 10:00:00,43.12,43.19,43.11,43.16,41300.0,40.908,40.9744,40.8985,40.9459,41300.0
2006-10-30 10:30:00,43.16,43.2,43.12,43.14,135000.0,40.9459,40.9839,40.908,40.927,135000.0
2006-10-30 11:00:00,43.14,43.18,43.1,43.13,109400.0,40.927,40.9649,40.889,40.9175,109400.0
2006-10-30 11:30:00,43.13,43.19,43.1,43.19,34600.0,40.9175,40.9744,40.889,40.9744,34600.0
2006-10-30 12:00:00,43.19,43.21,43.13,43.14,68600.0,40.9744,40.9934,40.9175,40.927,68600.0
2006-10-30 12:30:00,43.15,43.15,43.1,43.11,26100.0,40.9365,40.9365,40.889,40.8985,26100.0
2006-10-30 13:00:00,43.1,43.15,43.02,43.12,30300.0,40.889,40.9365,40.8131,40.908,30300.0
2006-10-30 13:30:00,43.12,43.2,43.12,43.2,46300.0,40.908,40.9839,40.908,40.9839,46300.0
2006-10-30 14:00:00,43.2,43.23,43.19,43.2,41300.0,40.9839,41.0124,40.9744,40.9839,41300.0
2006-10-30 14:30:00,43.2,43.26,43.17,43.21,45400.0,40.9839,41.0408,40.9554,40.9934,45400.0
2006-10-30 15:00:00,43.21,43.23,43.11,43.16,61300.0,40.9934,41.0124,40.8985,40.9459,61300.0
2006-10-30 15:30:00,43.16,43.23,43.03,43.04,146300.0,40.9459,41.0124,40.8226,40.8321,146300.0
2006-10-31 09:30:00,43.25,43.25,42.95,42.99,83300.0,41.0313,41.0313,40.7467,40.7847,83300.0
2006-10-31 10:00:00,42.99,43.09,42.9,42.91,68800.0,40.7847,40.8795,40.6993,40.7088,68800.0
2006-10-31 10:30:00,42.9,43.01,42.9,42.96,78200.0,40.6993,40.8036,40.6993,40.7562,78200.0
2006-10-31 11:00:00,42.96,42.96,42.9,42.93,57100.0,40.7562,40.7562,40.6993,40.7277,57100.0
2006-10-31 11:30:00,42.92,42.93,42.89,42.9,46600.0,40.7183,40.7277,40.6898,40.6993,46600.0
2006-10-31 12:00:00,42.9,42.93,42.88,42.93,75100.0,40.6993,40.7277,40.6803,40.7277,75100.0
2006-10-31 12:30:00,42.92,42.94,42.85,42.92,66500.0,40.7183,40.7372,40.6519,40.7183,66500.0
2006-10-31 13:00:00,42.91,42.96,42.89,42.93,55100.0,40.7088,40.7562,40.6898,40.7277,55100.0
2006-10-31 13:30:00,42.93,42.97,42.84,42.91,99300.0,40.7277,40.7657,40.6424,40.7088,99300.0
2006-10-31 14:00:00,42.91,42.92,42.81,42.81,65800.0,40.7088,40.7183,40.6139,40.6139,65800.0
2006-10-31 14:30:00,42.81,42.9,42.76,42.88,90900.0,40.6139,40.6993,40.5665,40.6803,90900.0
2006-10-31 15:00:00,42.89,42.92,42.82,42.88,120700.0,40.6898,40.7183,40.6234,40.6803,120700.0
2006-10-31 15:30:00,42.89,42.92,42.79,42.84,125700.0,40.6898,40.7183,40.5949,40.6424,125700.0
2006-11-01 09:30:00,42.93,43.03,42.85,43.02,71000.0,40.7277,40.8226,40.6519,40.8131,71000.0
2006-11-01 10:00:00,42.99,43.08,42.89,42.99,87200.0,40.7847,40.8701,40.6898,40.7847,87200.0
2006-11-01 10:30:00,43.0,43.01,42.91,42.92,322000.0,40.7942,40.8036,40.7088,40.7183,322000.0
2006-11-01 11:00:00,42.92,42.95,42.88,42.92,232200.0,40.7183,40.7467,40.6803,40.7183,232200.0
2006-11-01 11:30:00,42.92,42.98,42.87,42.92,33000.0,40.7183,40.7752,40.6708,40.7183,33000.0
2006-11-01 12:00:00,42.92,43.0,42.89,42.94,44600.0,40.7183,40.7942,40.6898,40.7372,44600.0
2006-11-01 12:30:00,42.93,42.99,42.9,42.99,53800.0,40.7277,40.7847,40.6993,40.7847,53800.0
2006-11-01 13:00:00,42.98,42.98,42.9,42.95,24500.0,40.7752,40.7752,40.6993,40.7467,24500.0
2006-11-01 13:30:00,42.95,42.96,42.88,42.93,27100.0,40.7467,40.7562,40.6803,40.7277,27100.0
2006-11-01 14:00:00,42.91,42.97,42.89,42.91,56000.0,40.7088,40.7657,40.6898,40.7088,56000.0
2006-11-01 14:30:00,42.9,42.95,42.88,42.95,141600.0,40.6993,40.7467,40.6803,40.7467,141600.0
2006-11-01 15:00:00,42.94,42.95,42.89,42.9,111800.0,40.7372,40.7467,40.6898,40.6993,111800.0
2006-11-01 15:30:00,42.9,42.9,42.76,42.76,206500.0,40.6993,40.6993,40.5665,40.5665,206500.0
2006-11-02 09:30:00,42.77,42.77,42.56,42.72,33400.0,40.576,40.576,40.3767,40.5285,33400.0
2006-11-02 10:00:00,42.72,42.8,42.66,42.71,89100.0,40.5285,40.6044,40.4716,40.519,89100.0
2006-11-02 10:30:00,42.72,42.78,42.7,42.78,71300.0,40.5285,40.5854,40.5095,40.5854,71300.0
2006-11-02 11:00:00,42.78,42.89,42.78,42.78,30900.0,40.5854,40.6898,40.5854,40.5854,30900.0
2006-11-02 11:30:00,42.78,42.89,42.76,42.8,51600.0,40.5854,40.6898,40.5665,40.6044,51600.0
2006-11-02 12:00:00,42.8,42.89,42.8,42.87,34500.0,40.6044,40.6898,40.6044,40.6708,34500.0
2006-11-02 12:30:00,42.88,42.92,42.82,42.87,71300.0,40.6803,40.7183,40.6234,40.6708,71300.0
2006-11-02 13:00:00,42.88,42.9,42.83,42.89,31900.0,40.6803,40.6993,40.6329,40.6898,31900.0
2006-11-02 13:30:00,42.9,42.9,42.84,42.89,20100.0,40.6993,40.6993,40.6424,40.6898,20100.0
2006-11-02 14:00:00,42.89,42.91,42.83,42.84,32500.0,40.6898,40.7088,40.6329,40.6424,32500.0
2006-11-02 14:30:00,42.84,42.87,42.78,42.79,26400.0,40.6424,40.6708,40.5854,40.5949,26400.0
2006-11-02 15:00:00,42.79,42.89,42.78,42.89,69900.0,40.5949,40.6898,40.5854,40.6898,69900.0
2006-11-02 15:30:00,42.88,42.89,42.85,42.87,87700.0,40.6803,40.6898,40.6519,40.6708,87700.0
2006-11-03 09:30:00,42.85,43.12,42.84,42.94,60800.0,40.6519,40.908,40.6424,40.7372,60800.0
2006-11-03 10:00:00,42.95,42.99,42.91,42.96,67600.0,40.7467,40.7847,40.7088,40.7562,67600.0
2006-11-03 10:30:00,42.95,43.06,42.94,43.04,89800.0,40.7467,40.8511,40.7372,40.8321,89800.0
2006-11-03 11:00:00,43.04,43.06,42.89,42.9,64700.0,40.8321,40.8511,40.6898,40.6993,64700.0
2006-11-03 11:30:00,42.89,42.98,42.85,42.85,41800.0,40.6898,40.7752,40.6519,40.6519,41800.0
2006-11-03 12:00:00,42.86,42.86,42.71,42.8,38300.0,40.6613,40.6613,40.519,40.6044,38300.0
2006-11-03 12:30:00,42.77,42.81,42.75,42.8,19600.0,40.576,40.6139,40.557,40.6044,19600.0
2006-11-03 13:00:00,42.8,42.87,42.75,42.81,95400.0,40.6044,40.6708,40.557,40.6139,95400.0
2006-11-03 13:30:00,42.81,42.9,42.79,42.82,123200.0,40.6139,40.6993,40.5949,40.6234,123200.0
2006-11-03 14:00:00,42.82,42.96,42.76,42.96,37100.0,40.6234,40.7562,40.5665,40.7562,37100.0
2006-11-03 14:30:00,42.94,42.95,42.91,42.92,31100.0,40.7372,40.7467,40.7088,40.7183,31100.0
2006-11-03 15:00:00,42.92,42.96,42.88,42.89,65600.0,40.7183,40.7562,40.6803,40.6898,65600.0
2006-11-03 15:30:00,42.89,43.02,42.88,42.97,104000.0,40.6898,40.8131,40.6803,40.7657,104000.0
2006-11-06 09:30:00,43.04,43.3,42.98,43.26,107000.0,40.8321,41.0788,40.7752,41.0408,107000.0
2006-11-06 10:00:00,43.26,43.39,43.19,43.3,64300.0,41.0408,41.1642,40.9744,41.0788,64300.0
2006-11-06 10:30:00,43.3,43.35,43.18,43.29,214500.0,41.0788,41.1262,40.9649,41.0693,214500.0
2006-11-06 11:00:00,43.28,43.34,43.22,43.34,76200.0,41.0598,41.1167,41.0029,41.1167,76200.0
2006-11-06 11:30:00,43.33,43.35,43.28,43.32,27600.0,41.1072,41.1262,41.0598,41.0977,27600.0
2006-11-06 12:00:00,43.34,43.36,43.28,43.31,55000.0,41.1167,41.1357,41.0598,41.0883,55000.0
2006-11-06 12:30:00,43.32,43.33,43.26,43.3,92100.0,41.0977,41.1072,41.0408,41.0788,92100.0
2006-11-06 13:00:00,43.28,43.37,43.28,43.34,25400.0,41.0598,41.1452,41.0598,41.1167,25400.0
2006-11-06 13:30:00,43.34,43.38,43.32,43.34,36000.0,41.1167,41.1547,41.0977,41.1167,36000.0
2006-11-06 14:00:00,43.35,43.44,43.33,43.38,54100.0,41.1262,41.2116,41.1072,41.1547,54100.0
2006-11-06 14:30:00,43.38,43.39,43.34,43.36,85500.0,41.1547,41.1642,41.1167,41.1357,85500.0
2006-11-06 15:00:00,43.36,43.44,43.31,43.38,61900.0,41.1357,41.2116,41.0883,41.1547,61900.0
2006-11-06 15:30:00,43.39,43.39,43.3,43.32,159700.0,41.1642,41.1642,41.0788,41.0977,159700.0
2006-11-07 09:30:00,43.45,44.27,43.44,44.11,361700.0,41.2211,41.999,41.2116,41.8472,361700.0
2006-11-07 10:00:00,44.1,44.46,44.1,44.33,331900.0,41.8377,42.1793,41.8377,42.0559,331900.0
2006-11-07 10:30:00,44.33,44.35,44.18,44.23,156600.0,42.0559,42.0749,41.9136,41.9611,156600.0
2006-11-07 11:00:00,44.23,44.23,44.1,44.15,114700.0,41.9611,41.9611,41.8377,41.8852,114700.0
2006-11-07 11:30:00,44.15,44.16,44.13,44.15,123800.0,41.8852,41.8947,41.8662,41.8852,123800.0
2006-11-07 12:00:00,44.15,44.27,44.15,44.25,117400.0,41.8852,41.999,41.8852,41.98,117400.0
2006-11-07 12:30:00,44.26,44.26,44.16,44.22,138900.0,41.9895,41.9895,41.8947,41.9516,138900.0
2006-11-07 13:00:00,44.22,44.26,44.2,44.23,159000.0,41.9516,41.9895,41.9326,41.9611,159000.0
2006-11-07 13:30:00,44.22,44.31,44.2,44.3,87100.0,41.9516,42.037,41.9326,42.0275,87100.0
2006-11-07 14:00:00,44.3,44.32,44.26,44.3,103600.0,42.0275,42.0464,41.9895,42.0275,103600.0
2006-11-07 14:30:00,44.3,44.45,44.29,44.43,124000.0,42.0275,42.1698,42.018,42.1508,124000.0
2006-11-07 15:00:00,44.44,44.57,44.37,44.38,176200.0,42.1603,42.2836,42.0939,42.1034,176200.0
2006-11-07 15:30:00,44.38,44.46,44.36,44.36,195300.0,42.1034,42.1793,42.0844,42.0844,195300.0
2006-11-08 09:30:00,44.37,44.37,43.86,43.98,102800.0,42.0939,42.0939,41.61,41.7239,102800.0
2006-11-08 10:00:00,43.98,44.02,43.82,43.85,98600.0,41.7239,41.7618,41.5721,41.6006,98600.0
2006-11-08 10:30:00,43.83,43.96,43.79,43.93,88800.0,41.5816,41.7049,41.5436,41.6765,88800.0
2006-11-08 11:00:00,43.93,43.97,43.88,43.91,78700.0,41.6765,41.7144,41.629,41.6575,78700.0
2006-11-08 11:30:00,43.92,43.93,43.82,43.82,65700.0,41.667,41.6765,41.5721,41.5721,65700.0
2006-11-08 12:00:00,43.83,43.83,43.61,43.61,30000.0,41.5816,41.5816,41.3729,41.3729,30000.0
2006-11-08 12:30:00,43.61,43.62,43.5,43.6,51400.0,41.3729,41.3824,41.2685,41.3634,51400.0
2006-11-08 13:00:00,43.6,43.64,43.52,43.53,33300.0,41.3634,41.4013,41.2875,41.297,33300.0
2006-11-08 13:30:00,43.53,43.7,43.52,43.7,38100.0,41.297,41.4582,41.2875,41.4582,38100.0
2006-11-08 14:00:00,43.7,43.89,43.7,43.76,64000.0,41.4582,41.6385,41.4582,41.5152,64000.0
2006-11-08 14:30:00,43.76,43.86,43.76,43.83,31300.0,41.5152,41.61,41.5152,41.5816,31300.0
2006-11-08 15:00:00,43.84,43.85,43.8,43.82,38300.0,41.5911,41.6006,41.5531,41.5721,38300.0
2006-11-08 15:30:00,43.82,43.87,43.81,43.85,68800.0,41.5721,41.6195,41.5626,41.6006,68800.0
2006-11-09 09:30:00,44.1,44.21,44.08,44.13,201900.0,41.8377,41.9421,41.8188,41.8662,201900.0
2006-11-09 10:00:00,44.13,44.16,43.97,43.99,133100.0,41.8662,41.8947,41.7144,41.7334,133100.0
2006-11-09 10:30:00,44.0,44.09,43.98,44.07,114600.0,41.7429,41.8282,41.7239,41.8093,114600.0
2006-11-09 11:00:00,44.07,44.12,44.0,44.09,150900.0,41.8093,41.8567,41.7429,41.8282,150900.0
2006-11-09 11:30:00,44.09,44.1,44.04,44.06,262100.0,41.8282,41.8377,41.7808,41.7998,262100.0
2006-11-09 12:00:00,44.07,44.15,44.06,44.14,308800.0,41.8093,41.8852,41.7998,41.8757,308800.0
2006-11-09 12:30:00,44.14,44.14,44.09,44.11,71100.0,41.8757,41.8757,41.8282,41.8472,71100.0
2006-11-09 13:00:00,44.11,44.12,44.05,44.06,123200.0,41.8472,41.8567,41.7903,41.7998,123200.0
2006-11-09 13:30:00,44.06,44.13,44.06,44.11,166700.0,41.7998,41.8662,41.7998,41.8472,166700.0
2006-11-09 14:00:00,44.11,44.12,44.0,44.01,126400.0,41.8472,41.8567,41.7429,41.7523,126400.0
2006-11-09 14:30:00,44.01,44.02,43.92,44.0,65000.0,41.7523,41.7618,41.667,41.7429,65000.0
2006-11-09 15:00:00,44.0,44.0,43.77,43.78,107000.0,41.7429,41.7429,41.5247,41.5341,107000.0
2006-11-09 15:30:00,43.78,43.81,43.33,43.37,558000.0,41.5341,41.5626,41.1072,41.1452,558000.0
2006-11-10 09:30:00,43.18,43.98,43.12,43.61,382400.0,40.9649,41.7239,40.908,41.3729,382400.0
2006-11-10 10:00:00,43.61,43.92,43.56,43.82,272100.0,41.3729,41.667,41.3254,41.5721,272100.0
2006-11-10 10:30:00,43.82,43.9,43.77,43.88,113700.0,41.5721,41.648,41.5247,41.629,113700.0
2006-11-10 11:00:00,43.86,44.15,43.8,44.14,199200.0,41.61,41.8852,41.5531,41.8757,199200.0
2006-11-10 11:30:00,44.14,44.62,44.14,44.32,333700.0,41.8757,42.3311,41.8757,42.0464,333700.0
2006-11-10 12:00:00,44.33,44.48,44.31,44.48,197600.0,42.0559,42.1982,42.037,42.1982,197600.0
2006-11-10 12:30:00,44.47,44.5,44.38,44.42,225200.0,42.1887,42.2172,42.1034,42.1413,225200.0
2006-11-10 13:00:00,44.42,44.82,44.42,44.58,280700.0,42.1413,42.5208,42.1413,42.2931,280700.0
2006-11-10 13:30:00,44.58,44.61,44.45,44.5,176600.0,42.2931,42.3216,42.1698,42.2172,176600.0
2006-11-10 14:00:00,44.51,44.87,44.5,44.8,144400.0,42.2267,42.5682,42.2172,42.5018,144400.0
2006-11-10 14:30:00,44.8,45.02,44.76,44.98,234400.0,42.5018,42.7105,42.4639,42.6726,234400.0
2006-11-10 15:00:00,44.98,45.19,44.98,45.19,348500.0,42.6726,42.8718,42.6726,42.8718,348500.0
2006-11-10 15:30:00,45.19,45.25,44.87,45.0,450100.0,42.8718,42.9287,42.5682,42.6916,450100.0
2006-11-13 09:30:00,44.2,44.42,44.01,44.31,431500.0,41.9326,42.1413,41.7523,42.037,431500.0
2006-11-13 10:00:00,44.31,44.56,44.3,44.4,333600.0,42.037,42.2741,42.0275,42.1223,333600.0
2006-11-13 10:30:00,44.4,44.55,44.37,44.5,132000.0,42.1223,42.2646,42.0939,42.2172,132000.0
2006-11-13 11:00:00,44.5,44.58,44.47,44.5,333100.0,42.2172,42.2931,42.1887,42.2172,333100.0
2006-11-13 11:30:00,44.5,44.59,44.48,44.52,440000.0,42.2172,42.3026,42.1982,42.2362,440000.0
2006-11-13 12:00:00,44.52,44.53,44.43,44.46,216100.0,42.2362,42.2457,42.1508,42.1793,216100.0
2006-11-13 12:30:00,44.45,44.46,44.35,44.35,142500.0,42.1698,42.1793,42.0749,42.0749,142500.0
2006-11-13 13:00:00,44.35,44.36,43.85,43.89,225600.0,42.0749,42.0844,41.6006,41.6385,225600.0
2006-11-13 13:30:00,43.88,44.03,43.79,44.02,240000.0,41.629,41.7713,41.5436,41.7618,240000.0
2006-11-13 14:00:00,44.01,44.02,43.7,43.81,332000.0,41.7523,41.7618,41.4582,41.5626,332000.0
2006-11-13 14:30:00,43.84,44.17,43.84,44.14,353700.0,41.5911,41.9041,41.5911,41.8757,353700.0
2006-11-13 15:00:00,44.14,44.16,44.05,44.07,422000.0,41.8757,41.8947,41.7903,41.8093,422000.0
2006-11-13 15:30:00,44.07,44.09,43.64,43.72,755000.0,41.8093,41.8282,41.4013,41.4772,755000.0
2006-11-14 09:30:00,43.4,43.41,42.8,43.0,504000.0,41.1736,41.1831,40.6044,40.7942,504000.0
2006-11-14 10:00:00,43.0,43.25,42.99,43.06,641600.0,40.7942,41.0313,40.7847,40.8511,641600.0
2006-11-14 10:30:00,43.06,43.34,43.02,43.29,294000.0,40.8511,41.1167,40.8131,41.0693,294000.0
2006-11-14 11:00:00,43.28,43.49,43.18,43.48,200600.0,41.0598,41.259,40.9649,41.2495,200600.0
2006-11-14 11:30:00,43.48,43.51,43.34,43.38,205200.0,41.2495,41.278,41.1167,41.1547,205200.0
2006-11-14 12:00:00,43.37,43.62,43.33,43.56,194900.0,41.1452,41.3824,41.1072,41.3254,194900.0
2006-11-14 12:30:00,43.56,43.65,43.51,43.62,150300.0,41.3254,41.4108,41.278,41.3824,150300.0
2006-11-14 13:00:00,43.62,43.77,43.56,43.64,246200.0,41.3824,41.5247,41.3254,41.4013,246200.0
2006-11-14 13:30:00,43.64,43.68,43.58,43.63,107800.0,41.4013,41.4393,41.3444,41.3918,107800.0
2006-11-14 14:00:00,43.63,43.65,43.5,43.65,155300.0,41.3918,41.4108,41.2685,41.4108,155300.0
2006-11-14 14:30:00,43.65,43.86,43.64,43.84,310700.0,41.4108,41.61,41.4013,41.5911,310700.0
2006-11-14 15:00:00,43.84,43.97,43.83,43.95,279300.0,41.5911,41.7144,41.5816,41.6954,279300.0
2006-11-14 15:30:00,43.95,43.96,43.71,43.76,581600.0,41.6954,41.7049,41.4677,41.5152,581600.0
2006-11-15 09:30:00,43.95,43.99,43.9,43.94,404100.0,41.6954,41.7334,41.648,41.6859,404100.0
2006-11-15 10:00:00,43.94,43.98,43.9,43.97,354000.0,41.6859,41.7239,41.648,41.7144,354000.0
2006-11-15 10:30:00,43.97,44.0,43.93,43.96,485800.0,41.7144,41.7429,41.6765,41.7049,485800.0
2006-11-15 11:00:00,43.95,43.99,43.94,43.96,126200.0,41.6954,41.7334,41.6859,41.7049,126200.0
2006-11-15 11:30:00,43.95,43.96,43.92,43.95,495200.0,41.6954,41.7049,41.667,41.6954,495200.0
2006-11-15 12:00:00,43.94,43.96,43.93,43.94,160900.0,41.6859,41.7049,41.6765,41.6859,160900.0
2006-11-15 12:30:00,43.93,43.95,43.92,43.93,158900.0,41.6765,41.6954,41.667,41.6765,158900.0
2006-11-15 13:00:00,43.93,43.94,43.88,43.94,273500.0,41.6765,41.6859,41.629,41.6859,273500.0
2006-11-15 13:30:00,43.94,43.99,43.94,43.95,136400.0,41.6859,41.7334,41.6859,41.6954,136400.0
2006-11-15 14:00:00,43.96,43.98,43.94,43.94,160700.0,41.7049,41.7239,41.6859,41.6859,160700.0
2006-11-15 14:30:00,43.94,43.99,43.94,43.95,138600.0,41.6859,41.7334,41.6859,41.6954,138600.0
2006-11-15 15:00:00,43.95,43.99,43.94,43.98,181400.0,41.6954,41.7334,41.6859,41.7239,181400.0
2006-11-15 15:30:00,43.98,44.0,43.94,43.98,419800.0,41.7239,41.7429,41.6859,41.7239,419800.0
2006-11-16 09:30:00,44.0,44.0,43.92,43.98,292900.0,41.7429,41.7429,41.667,41.7239,292900.0
2006-11-16 10:00:00,43.98,43.98,43.87,43.91,212000.0,41.7239,41.7239,41.6195,41.6575,212000.0
2006-11-16 10:30:00,43.91,43.95,43.85,43.89,105200.0,41.6575,41.6954,41.6006,41.6385,105200.0
2006-11-16 11:00:00,43.89,43.9,43.7,43.73,201100.0,41.6385,41.648,41.4582,41.4867,201100.0
2006-11-16 11:30:00,43.73,43.74,43.7,43.73,146300.0,41.4867,41.4962,41.4582,41.4867,146300.0
2006-11-16 12:00:00,43.73,43.75,43.7,43.71,93600.0,41.4867,41.5057,41.4582,41.4677,93600.0
2006-11-16 12:30:00,43.72,43.76,43.68,43.71,111200.0,41.4772,41.5152,41.4393,41.4677,111200.0
2006-11-16 13:00:00,43.71,43.75,43.68,43.72,234600.0,41.4677,41.5057,41.4393,41.4772,234600.0
2006-11-16 13:30:00,43.72,43.75,43.69,43.71,194000.0,41.4772,41.5057,41.4488,41.4677,194000.0
2006-11-16 14:00:00,43.7,43.7,43.6,43.68,191100.0,41.4582,41.4582,41.3634,41.4393,191100.0
2006-11-16 14:30:00,43.67,43.7,43.65,43.69,249200.0,41.4298,41.4582,41.4108,41.4488,249200.0
2006-11-16 15:00:00,43.7,43.81,43.68,43.81,516300.0,41.4582,41.5626,41.4393,41.5626,516300.0
2006-11-16 15:30:00,43.8,43.87,43.73,43.75,345600.0,41.5531,41.6195,41.4867,41.5057,345600.0
2006-11-17 09:30:00,43.61,43.74,43.5,43.6,465100.0,41.3729,41.4962,41.2685,41.3634,465100.0
2006-11-17 10:00:00,43.6,43.71,43.52,43.59,295400.0,41.3634,41.4677,41.2875,41.3539,295400.0
2006-11-17 10:30:00,43.59,43.66,43.59,43.64,266900.0,41.3539,41.4203,41.3539,41.4013,266900.0
2006-11-17 11:00:00,43.65,43.74,43.62,43.65,371900.0,41.4108,41.4962,41.3824,41.4108,371900.0
2006-11-17 11:30:00,43.64,43.68,43.64,43.67,149800.0,41.4013,41.4393,41.4013,41.4298,149800.0
2006-11-17 12:00:00,43.67,43.75,43.66,43.67,686800.0,41.4298,41.5057,41.4203,41.4298,686800.0
2006-11-17 12:30:00,43.67,43.8,43.66,43.78,111000.0,41.4298,41.5531,41.4203,41.5341,111000.0
2006-11-17 13:00:00,43.78,44.15,43.77,44.1,316200.0,41.5341,41.8852,41.5247,41.8377,316200.0
2006-11-17 13:30:00,44.09,44.15,43.99,44.04,241900.0,41.8282,41.8852,41.7334,41.7808,241900.0
2006-11-17 14:00:00,44.03,44.1,43.89,43.96,304800.0,41.7713,41.8377,41.6385,41.7049,304800.0
2006-11-17 14:30:00,43.96,44.0,43.95,44.0,119900.0,41.7049,41.7429,41.6954,41.7429,119900.0
2006-11-17 15:00:00,44.0,44.07,43.94,43.94,162600.0,41.7429,41.8093,41.6859,41.6859,162600.0
2006-11-17 15:30:00,43.95,44.15,43.95,44.11,312000.0,41.6954,41.8852,41.6954,41.8472,312000.0
2006-11-20 09:30:00,43.66,43.91,43.24,43.65,271800.0,41.4203,41.6575,41.0218,41.4108,271800.0
2006-11-20 10:00:00,43.67,43.9,43.43,43.67,384200.0,41.4298,41.648,41.2021,41.4298,384200.0
2006-11-20 10:30:00,43.62,43.8,43.55,43.55,96700.0,41.3824,41.5531,41.3159,41.3159,96700.0
2006-11-20 11:00:00,43.55,43.73,43.55,43.67,155100.0,41.3159,41.4867,41.3159,41.4298,155100.0
2006-11-20 11:30:00,43.66,43.67,43.55,43.55,112900.0,41.4203,41.4298,41.3159,41.3159,112900.0
2006-11-20 12:00:00,43.56,43.7,43.55,43.65,128800.0,41.3254,41.4582,41.3159,41.4108,128800.0
2006-11-20 12:30:00,43.65,43.74,43.6,43.74,240900.0,41.4108,41.4962,41.3634,41.4962,240900.0
2006-11-20 13:00:00,43.74,43.87,43.72,43.84,638100.0,41.4962,41.6195,41.4772,41.5911,638100.0
2006-11-20 13:30:00,43.85,43.92,43.78,43.9,159500.0,41.6006,41.667,41.5341,41.648,159500.0
2006-11-20 14:00:00,43.89,43.95,43.76,43.84,313300.0,41.6385,41.6954,41.5152,41.5911,313300.0
2006-11-20 14:30:00,43.83,43.93,43.8,43.85,248900.0,41.5816,41.6765,41.5531,41.6006,248900.0
2006-11-20 15:00:00,43.85,43.93,43.76,43.82,219500.0,41.6006,41.6765,41.5152,41.5721,219500.0
2006-11-20 15:30:00,43.82,43.84,43.65,43.84,213800.0,41.5721,41.5911,41.4108,41.5911,213800.0
2006-11-21 09:30:00,44.33,44.39,43.92,44.05,392200.0,42.0559,42.1129,41.667,41.7903,392200.0
2006-11-21 10:00:00,44.05,44.18,44.05,44.1,280800.0,41.7903,41.9136,41.7903,41.8377,280800.0
2006-11-21 10:30:00,44.1,44.12,44.05,44.08,259800.0,41.8377,41.8567,41.7903,41.8188,259800.0
2006-11-21 11:00:00,44.07,44.12,44.05,44.12,608500.0,41.8093,41.8567,41.7903,41.8567,608500.0
2006-11-21 11:30:00,44.11,44.12,44.08,44.1,230500.0,41.8472,41.8567,41.8188,41.8377,230500.0
2006-11-21 12:00:00,44.1,44.12,44.05,44.07,133000.0,41.8377,41.8567,41.7903,41.8093,133000.0
2006-11-21 12:30:00,44.07,44.1,44.0,44.04,51500.0,41.8093,41.8377,41.7429,41.7808,51500.0
2006-11-21 13:00:00,44.04,44.09,44.03,44.08,110100.0,41.7808,41.8282,41.7713,41.8188,110100.0
2006-11-21 13:30:00,44.08,44.1,44.07,44.09,169300.0,41.8188,41.8377,41.8093,41.8282,169300.0
2006-11-21 14:00:00,44.09,44.1,44.09,44.1,201600.0,41.8282,41.8377,41.8282,41.8377,201600.0
2006-11-21 14:30:00,44.1,44.13,44.09,44.1,124800.0,41.8377,41.8662,41.8282,41.8377,124800.0
2006-11-21 15:00:00,44.1,44.14,44.07,44.1,253200.0,41.8377,41.8757,41.8093,41.8377,253200.0
2006-11-21 15:30:00,44.1,44.12,44.05,44.11,969900.0,41.8377,41.8567,41.7903,41.8472,969900.0
2006-11-22 09:30:00,44.1,44.4,44.1,44.34,225600.0,41.8377,42.1223,41.8377,42.0654,225600.0
2006-11-22 10:00:00,44.33,44.35,44.18,44.22,148500.0,42.0559,42.0749,41.9136,41.9516,148500.0
2006-11-22 10:30:00,44.2,44.28,44.18,44.27,157000.0,41.9326,42.0085,41.9136,41.999,157000.0
2006-11-22 11:00:00,44.26,44.3,44.24,44.27,92600.0,41.9895,42.0275,41.9705,41.999,92600.0
2006-11-22 11:30:00,44.26,44.3,44.24,44.26,141000.0,41.9895,42.0275,41.9705,41.9895,141000.0
2006-11-22 12:00:00,44.27,44.28,44.17,44.19,69200.0,41.999,42.0085,41.9041,41.9231,69200.0
2006-11-22 12:30:00,44.2,44.32,44.18,44.32,110700.0,41.9326,42.0464,41.9136,42.0464,110700.0
2006-11-22 13:00:00,44.32,44.32,44.22,44.24,80200.0,42.0464,42.0464,41.9516,41.9705,80200.0
2006-11-22 13:30:00,44.23,44.26,44.21,44.24,75300.0,41.9611,41.9895,41.9421,41.9705,75300.0
2006-11-22 14:00:00,44.25,44.25,44.22,44.23,87900.0,41.98,41.98,41.9516,41.9611,87900.0
2006-11-22 14:30:00,44.23,44.25,44.19,44.21,74600.0,41.9611,41.98,41.9231,41.9421,74600.0
2006-11-22 15:00:00,44.2,44.28,44.2,44.25,68200.0,41.9326,42.0085,41.9326,41.98,68200.0
2006-11-22 15:30:00,44.26,44.45,44.25,44.42,159300.0,41.9895,42.1698,41.98,42.1413,159300.0
2006-11-24 09:30:00,44.48,44.49,44.13,44.15,127700.0,42.1982,42.2077,41.8662,41.8852,127700.0
2006-11-24 10:00:00,44.16,44.38,44.16,44.32,83400.0,41.8947,42.1034,41.8947,42.0464,83400.0
2006-11-24 10:30:00,44.32,44.4,44.28,44.4,82100.0,42.0464,42.1223,42.0085,42.1223,82100.0
2006-11-24 11:00:00,44.39,44.41,44.31,44.34,68700.0,42.1129,42.1318,42.037,42.0654,68700.0
2006-11-24 11:30:00,44.34,44.4,44.29,44.38,65500.0,42.0654,42.1223,42.018,42.1034,65500.0
2006-11-24 12:00:00,44.38,44.38,44.28,44.29,47800.0,42.1034,42.1034,42.0085,42.018,47800.0
2006-11-24 12:30:00,44.28,44.49,44.28,44.48,74600.0,42.0085,42.2077,42.0085,42.1982,74600.0
2006-11-24 13:00:00,44.47,44.47,44.47,44.47,14900.0,42.1887,42.1887,42.1887,42.1887,14900.0
2006-11-24 13:30:00,43.56,43.56,43.56,43.56,100.0,41.3254,41.3254,41.3254,41.3254,100.0
2006-11-24 14:00:00,43.6,43.66,43.6,43.66,500.0,41.3634,41.4203,41.3634,41.4203,500.0
2006-11-24 14:30:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:00:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-24 15:30:00,43.66,43.66,43.66,43.66,0.0,41.4203,41.4203,41.4203,41.4203,0.0
2006-11-27 09:30:00,44.1,44.26,43.49,43.72,392800.0,41.8377,41.9895,41.259,41.4772,392800.0
2006-11-27 10:00:00,43.71,43.72,43.14,43.14,495100.0,41.4677,41.4772,40.927,40.927,495100.0
2006-11-27 10:30:00,43.14,43.27,42.99,43.18,308500.0,40.927,41.0503,40.7847,40.9649,308500.0
2006-11-27 11:00:00,43.19,43.49,43.17,43.35,249500.0,40.9744,41.259,40.9554,41.1262,249500.0
2006-11-27 11:30:00,43.35,43.51,43.35,43.51,141400.0,41.1262,41.278,41.1262,41.278,141400.0
2006-11-27 12:00:00,43.53,43.59,43.47,43.52,890000.0,41.297,41.3539,41.24,41.2875,890000.0
2006-11-27 12:30:00,43.51,43.53,43.31,43.31,413000.0,41.278,41.297,41.0883,41.0883,413000.0
2006-11-27 13:00:00,43.32,43.37,43.27,43.33,259500.0,41.0977,41.1452,41.0503,41.1072,259500.0
2006-11-27 13:30:00,43.34,43.41,43.3,43.31,520300.0,41.1167,41.1831,41.0788,41.0883,520300.0
2006-11-27 14:00:00,43.31,43.41,43.29,43.37,163700.0,41.0883,41.1831,41.0693,41.1452,163700.0
2006-11-27 14:30:00,43.37,43.37,43.29,43.3,125600.0,41.1452,41.1452,41.0693,41.0788,125600.0
2006-11-27 15:00:00,43.31,43.36,43.14,43.34,245000.0,41.0883,41.1357,40.927,41.1167,245000.0
2006-11-27 15:30:00,43.32,43.39,43.27,43.32,235100.0,41.0977,41.1642,41.0503,41.0977,235100.0
2006-11-28 09:30:00,43.4,43.8,43.34,43.41,329800.0,41.1736,41.5531,41.1167,41.1831,329800.0
2006-11-28 10:00:00,43.4,43.42,43.25,43.3,313000.0,41.1736,41.1926,41.0313,41.0788,313000.0
2006-11-28 10:30:00,43.31,43.4,43.28,43.28,316500.0,41.0883,41.1736,41.0598,41.0598,316500.0
2006-11-28 11:00:00,43.29,43.48,43.24,43.44,97000.0,41.0693,41.2495,41.0218,41.2116,97000.0
2006-11-28 11:30:00,43.45,43.65,43.43,43.56,242000.0,41.2211,41.4108,41.2021,41.3254,242000.0
2006-11-28 12:00:00,43.58,43.73,43.57,43.71,145800.0,41.3444,41.4867,41.3349,41.4677,145800.0
2006-11-28 12:30:00,43.72,43.81,43.6,43.75,171600.0,41.4772,41.5626,41.3634,41.5057,171600.0
2006-11-28 13:00:00,43.74,43.74,43.55,43.55,148500.0,41.4962,41.4962,41.3159,41.3159,148500.0
2006-11-28 13:30:00,43.55,43.59,43.5,43.56,134100.0,41.3159,41.3539,41.2685,41.3254,134100.0
2006-11-28 14:00:00,43.56,43.62,43.48,43.59,116000.0,41.3254,41.3824,41.2495,41.3539,116000.0
2006-11-28 14:30:00,43.59,43.69,43.57,43.64,123900.0,41.3539,41.4488,41.3349,41.4013,123900.0
2006-11-28 15:00:00,43.65,43.83,43.62,43.76,207900.0,41.4108,41.5816,41.3824,41.5152,207900.0
2006-11-28 15:30:00,43.76,43.78,43.61,43.7,173200.0,41.5152,41.5341,41.3729,41.4582,173200.0
2006-11-29 09:30:00,43.64,44.34,43.61,43.82,311200.0,41.4013,42.0654,41.3729,41.5721,311200.0
2006-11-29 10:00:00,43.82,44.05,43.77,43.95,169400.0,41.5721,41.7903,41.5247,41.6954,169400.0
2006-11-29 10:30:00,43.95,44.12,43.9,43.99,185900.0,41.6954,41.8567,41.648,41.7334,185900.0
2006-11-29 11:00:00,43.99,44.12,43.95,44.0,82600.0,41.7334,41.8567,41.6954,41.7429,82600.0
2006-11-29 11:30:00,44.0,44.03,44.0,44.01,108000.0,41.7429,41.7713,41.7429,41.7523,108000.0
2006-11-29 12:00:00,44.01,44.09,43.91,43.91,95200.0,41.7523,41.8282,41.6575,41.6575,95200.0
2006-11-29 12:30:00,43.92,43.94,43.89,43.94,90700.0,41.667,41.6859,41.6385,41.6859,90700.0
2006-11-29 13:00:00,43.94,44.06,43.92,43.92,322300.0,41.6859,41.7998,41.667,41.667,322300.0
2006-11-29 13:30:00,43.92,44.07,43.9,44.05,141300.0,41.667,41.8093,41.648,41.7903,141300.0
2006-11-29 14:00:00,44.07,44.11,44.0,44.01,221200.0,41.8093,41.8472,41.7429,41.7523,221200.0
2006-11-29 14:30:00,44.01,44.1,44.0,44.05,92700.0,41.7523,41.8377,41.7429,41.7903,92700.0
2006-11-29 15:00:00,44.05,44.09,44.0,44.06,124200.0,41.7903,41.8282,41.7429,41.7998,124200.0
2006-11-29 15:30:00,44.06,44.16,44.06,44.13,176600.0,41.7998,41.8947,41.7998,41.8662,176600.0
2006-11-30 09:30:00,44.16,44.45,44.05,44.44,194300.0,41.8947,42.1698,41.7903,42.1603,194300.0
2006-11-30 10:00:00,44.44,44.48,44.14,44.15,236200.0,42.1603,42.1982,41.8757,41.8852,236200.0
2006-11-30 10:30:00,44.16,44.16,44.08,44.09,165000.0,41.8947,41.8947,41.8188,41.8282,165000.0
2006-11-30 11:00:00,44.09,44.12,43.97,43.99,154100.0,41.8282,41.8567,41.7144,41.7334,154100.0
2006-11-30 11:30:00,43.99,44.02,43.85,43.91,110000.0,41.7334,41.7618,41.6006,41.6575,110000.0
2006-11-30 12:00:00,43.91,44.01,43.88,43.98,62600.0,41.6575,41.7523,41.629,41.7239,62600.0
2006-11-30 12:30:00,44.0,44.03,43.88,43.88,125300.0,41.7429,41.7713,41.629,41.629,125300.0
2006-11-30 13:00:00,43.88,43.93,43.84,43.92,114600.0,41.629,41.6765,41.5911,41.667,114600.0
2006-11-30 13:30:00,43.94,44.01,43.88,43.93,108500.0,41.6859,41.7523,41.629,41.6765,108500.0
2006-11-30 14:00:00,43.92,44.01,43.92,44.01,122100.0,41.667,41.7523,41.667,41.7523,122100.0
2006-11-30 14:30:00,44.0,44.11,44.0,44.01,177700.0,41.7429,41.8472,41.7429,41.7523,177700.0
2006-11-30 15:00:00,44.01,44.03,43.91,44.03,340500.0,41.7523,41.7713,41.6575,41.7713,340500.0
2006-11-30 15:30:00,44.03,44.04,43.83,43.83,341200.0,41.7713,41.7808,41.5816,41.5816,341200.0
2006-12-01 09:30:00,43.4,43.71,43.34,43.42,353100.0,41.1736,41.4677,41.1167,41.1926,353100.0
2006-12-01 10:00:00,43.42,43.55,43.28,43.38,193100.0,41.1926,41.3159,41.0598,41.1547,193100.0
2006-12-01 10:30:00,43.38,43.62,43.2,43.56,182900.0,41.1547,41.3824,40.9839,41.3254,182900.0
2006-12-01 11:00:00,43.57,43.58,43.41,43.42,148100.0,41.3349,41.3444,41.1831,41.1926,148100.0
2006-12-01 11:30:00,43.42,43.62,43.4,43.6,97400.0,41.1926,41.3824,41.1736,41.3634,97400.0
2006-12-01 12:00:00,43.6,43.62,43.47,43.5,106000.0,41.3634,41.3824,41.24,41.2685,106000.0
2006-12-01 12:30:00,43.5,43.52,43.46,43.49,118400.0,41.2685,41.2875,41.2306,41.259,118400.0
2006-12-01 13:00:00,43.49,43.6,43.42,43.56,173300.0,41.259,41.3634,41.1926,41.3254,173300.0
2006-12-01 13:30:00,43.56,43.63,43.54,43.63,197400.0,41.3254,41.3918,41.3065,41.3918,197400.0
2006-12-01 14:00:00,43.63,43.74,43.57,43.68,128200.0,41.3918,41.4962,41.3349,41.4393,128200.0
2006-12-01 14:30:00,43.67,43.7,43.59,43.6,110300.0,41.4298,41.4582,41.3539,41.3634,110300.0
2006-12-01 15:00:00,43.61,43.78,43.6,43.78,166700.0,41.3729,41.5341,41.3634,41.5341,166700.0
2006-12-01 15:30:00,43.78,43.93,43.69,43.9,279400.0,41.5341,41.6765,41.4488,41.648,279400.0
2006-12-04 09:30:00,43.73,44.14,43.72,44.04,325200.0,41.4867,41.8757,41.4772,41.7808,325200.0
2006-12-04 10:00:00,44.01,44.11,43.96,44.0,287600.0,41.7523,41.8472,41.7049,41.7429,287600.0
2006-12-04 10:30:00,44.02,44.02,43.88,44.01,91700.0,41.7618,41.7618,41.629,41.7523,91700.0
2006-12-04 11:00:00,44.04,44.05,43.97,44.01,115400.0,41.7808,41.7903,41.7144,41.7523,115400.0
2006-12-04 11:30:00,44.02,44.03,43.99,44.01,117100.0,41.7618,41.7713,41.7334,41.7523,117100.0
2006-12-04 12:00:00,44.0,44.03,44.0,44.0,72900.0,41.7429,41.7713,41.7429,41.7429,72900.0
2006-12-04 12:30:00,44.01,44.04,44.0,44.01,185900.0,41.7523,41.7808,41.7429,41.7523,185900.0
2006-12-04 13:00:00,44.01,44.04,44.0,44.02,113700.0,41.7523,41.7808,41.7429,41.7618,113700.0
2006-12-04 13:30:00,44.02,44.1,44.01,44.06,154400.0,41.7618,41.8377,41.7523,41.7998,154400.0
2006-12-04 14:00:00,44.06,44.13,44.02,44.11,236800.0,41.7998,41.8662,41.7618,41.8472,236800.0
2006-12-04 14:30:00,44.11,44.25,44.04,44.22,262500.0,41.8472,41.98,41.7808,41.9516,262500.0
2006-12-04 15:00:00,44.24,44.25,44.11,44.22,191100.0,41.9705,41.98,41.8472,41.9516,191100.0
2006-12-04 15:30:00,44.23,44.24,44.13,44.18,266500.0,41.9611,41.9705,41.8662,41.9136,266500.0
2006-12-05 09:30:00,44.29,44.33,44.03,44.33,181800.0,42.018,42.0559,41.7713,42.0559,181800.0
2006-12-05 10:00:00,44.35,44.58,44.32,44.54,314400.0,42.0749,42.2931,42.0464,42.2552,314400.0
2006-12-05 10:30:00,44.54,44.67,44.53,44.59,218000.0,42.2552,42.3785,42.2457,42.3026,218000.0
2006-12-05 11:00:00,44.6,44.6,44.49,44.53,100600.0,42.3121,42.3121,42.2077,42.2457,100600.0
2006-12-05 11:30:00,44.53,44.67,44.52,44.58,125600.0,42.2457,42.3785,42.2362,42.2931,125600.0
2006-12-05 12:00:00,44.58,44.59,44.54,44.55,157400.0,42.2931,42.3026,42.2552,42.2646,157400.0
2006-12-05 12:30:00,44.55,44.62,44.49,44.51,119400.0,42.2646,42.3311,42.2077,42.2267,119400.0
2006-12-05 13:00:00,44.51,44.65,44.51,44.56,212100.0,42.2267,42.3595,42.2267,42.2741,212100.0
2006-12-05 13:30:00,44.56,44.63,44.49,44.5,244700.0,42.2741,42.3405,42.2077,42.2172,244700.0
2006-12-05 14:00:00,44.5,44.55,44.43,44.53,188800.0,42.2172,42.2646,42.1508,42.2457,188800.0
2006-12-05 14:30:00,44.53,44.53,44.39,44.4,260800.0,42.2457,42.2457,42.1129,42.1223,260800.0
2006-12-05 15:00:00,44.41,44.47,44.37,44.47,213300.0,42.1318,42.1887,42.0939,42.1887,213300.0
2006-12-05 15:30:00,44.47,44.56,44.42,44.51,286300.0,42.1887,42.2741,42.1413,42.2267,286300.0
2006-12-06 09:30:00,44.53,44.77,44.53,44.58,432200.0,42.2457,42.4734,42.2457,42.2931,432200.0
2006-12-06 10:00:00,44.58,44.64,44.45,44.58,464200.0,42.2931,42.35,42.1698,42.2931,464200.0
2006-12-06 10:30:00,44.59,44.73,44.58,44.71,309200.0,42.3026,42.4354,42.2931,42.4164,309200.0
2006-12-06 11:00:00,44.71,45.03,44.71,44.91,540900.0,42.4164,42.72,42.4164,42.6062,540900.0
2006-12-06 11:30:00,44.9,44.9,44.7,44.76,339000.0,42.5967,42.5967,42.407,42.4639,339000.0
2006-12-06 12:00:00,44.76,44.95,44.73,44.87,224500.0,42.4639,42.6441,42.4354,42.5682,224500.0
2006-12-06 12:30:00,44.86,44.88,44.75,44.79,171100.0,42.5587,42.5777,42.4544,42.4923,171100.0
2006-12-06 13:00:00,44.78,44.84,44.75,44.78,184300.0,42.4828,42.5398,42.4544,42.4828,184300.0
2006-12-06 13:30:00,44.8,44.84,44.75,44.83,112600.0,42.5018,42.5398,42.4544,42.5303,112600.0
2006-12-06 14:00:00,44.82,44.88,44.78,44.81,104700.0,42.5208,42.5777,42.4828,42.5113,104700.0
2006-12-06 14:30:00,44.82,44.94,44.8,44.9,102100.0,42.5208,42.6346,42.5018,42.5967,102100.0
2006-12-06 15:00:00,44.9,44.99,44.87,44.96,284300.0,42.5967,42.6821,42.5682,42.6536,284300.0
2006-12-06 15:30:00,44.95,45.0,44.9,44.95,156600.0,42.6441,42.6916,42.5967,42.6441,156600.0
2006-12-07 09:30:00,45.1,45.44,45.1,45.18,235500.0,42.7864,43.109,42.7864,42.8623,235500.0
2006-12-07 10:00:00,45.17,45.29,45.15,45.25,276000.0,42.8528,42.9667,42.8339,42.9287,276000.0
2006-12-07 10:30:00,45.25,45.27,44.94,44.98,416400.0,42.9287,42.9477,42.6346,42.6726,416400.0
2006-12-07 11:00:00,44.97,45.12,44.96,45.08,190200.0,42.6631,42.8054,42.6536,42.7675,190200.0
2006-12-07 11:30:00,45.09,45.24,45.07,45.22,183300.0,42.7769,42.9192,42.758,42.9003,183300.0
2006-12-07 12:00:00,45.22,45.22,45.05,45.07,167800.0,42.9003,42.9003,42.739,42.758,167800.0
2006-12-07 12:30:00,45.09,45.29,45.08,45.25,201800.0,42.7769,42.9667,42.7675,42.9287,201800.0
2006-12-07 13:00:00,45.25,45.35,45.23,45.35,151700.0,42.9287,43.0236,42.9098,43.0236,151700.0
2006-12-07 13:30:00,45.35,45.42,45.24,45.27,192800.0,43.0236,43.09,42.9192,42.9477,192800.0
2006-12-07 14:00:00,45.27,45.55,45.26,45.32,384000.0,42.9477,43.2133,42.9382,42.9951,384000.0
2006-12-07 14:30:00,45.31,45.32,45.22,45.23,186300.0,42.9857,42.9951,42.9003,42.9098,186300.0
2006-12-07 15:00:00,45.23,45.27,45.2,45.27,265300.0,42.9098,42.9477,42.8813,42.9477,265300.0
2006-12-07 15:30:00,45.27,45.28,45.18,45.2,356200.0,42.9477,42.9572,42.8623,42.8813,356200.0
2006-12-08 09:30:00,45.32,45.49,45.15,45.32,421700.0,42.9951,43.1564,42.8339,42.9951,421700.0
2006-12-08 10:00:00,45.31,45.31,45.13,45.16,181600.0,42.9857,42.9857,42.8149,42.8434,181600.0
2006-12-08 10:30:00,45.16,45.2,45.13,45.16,159100.0,42.8434,42.8813,42.8149,42.8434,159100.0
2006-12-08 11:00:00,45.15,45.2,45.13,45.19,161300.0,42.8339,42.8813,42.8149,42.8718,161300.0
2006-12-08 11:30:00,45.19,45.2,45.12,45.12,97100.0,42.8718,42.8813,42.8054,42.8054,97100.0
2006-12-08 12:00:00,45.12,45.2,45.12,45.14,74300.0,42.8054,42.8813,42.8054,42.8244,74300.0
2006-12-08 12:30:00,45.14,45.14,45.0,45.03,86900.0,42.8244,42.8244,42.6916,42.72,86900.0
2006-12-08 13:00:00,45.05,45.06,45.0,45.0,76800.0,42.739,42.7485,42.6916,42.6916,76800.0
2006-12-08 13:30:00,45.0,45.02,44.95,44.99,63900.0,42.6916,42.7105,42.6441,42.6821,63900.0
2006-12-08 14:00:00,45.01,45.04,44.98,45.02,50000.0,42.701,42.7295,42.6726,42.7105,50000.0
2006-12-08 14:30:00,45.02,45.22,45.0,45.22,135000.0,42.7105,42.9003,42.6916,42.9003,135000.0
2006-12-08 15:00:00,45.2,45.21,45.11,45.12,145700.0,42.8813,42.8908,42.7959,42.8054,145700.0
2006-12-08 15:30:00,45.12,45.14,44.98,45.05,136400.0,42.8054,42.8244,42.6726,42.739,136400.0
2006-12-11 09:30:00,45.0,45.01,44.56,44.72,280300.0,42.6916,42.701,42.2741,42.4259,280300.0
2006-12-11 10:00:00,44.72,44.84,44.56,44.57,185900.0,42.4259,42.5398,42.2741,42.2836,185900.0
2006-12-11 10:30:00,44.57,44.73,44.57,44.64,106300.0,42.2836,42.4354,42.2836,42.35,106300.0
2006-12-11 11:00:00,44.64,44.67,44.6,44.61,123300.0,42.35,42.3785,42.3121,42.3216,123300.0
2006-12-11 11:30:00,44.6,44.62,44.54,44.55,108500.0,42.3121,42.3311,42.2552,42.2646,108500.0
2006-12-11 12:00:00,44.53,44.53,44.36,44.39,133600.0,42.2457,42.2457,42.0844,42.1129,133600.0
2006-12-11 12:30:00,44.38,44.61,44.34,44.53,293900.0,42.1034,42.3216,42.0654,42.2457,293900.0
2006-12-11 13:00:00,44.53,44.56,44.39,44.52,250900.0,42.2457,42.2741,42.1129,42.2362,250900.0
2006-12-11 13:30:00,44.51,44.61,44.49,44.6,91600.0,42.2267,42.3216,42.2077,42.3121,91600.0
2006-12-11 14:00:00,44.6,44.64,44.58,44.63,143300.0,42.3121,42.35,42.2931,42.3405,143300.0
2006-12-11 14:30:00,44.64,44.65,44.58,44.6,103900.0,42.35,42.3595,42.2931,42.3121,103900.0
2006-12-11 15:00:00,44.61,44.65,44.58,44.63,117900.0,42.3216,42.3595,42.2931,42.3405,117900.0
2006-12-11 15:30:00,44.63,44.63,44.47,44.6,281000.0,42.3405,42.3405,42.1887,42.3121,281000.0
2006-12-12 09:30:00,44.75,44.89,44.58,44.6,271800.0,42.4544,42.5872,42.2931,42.3121,271800.0
2006-12-12 10:00:00,44.59,44.71,44.58,44.7,148500.0,42.3026,42.4164,42.2931,42.407,148500.0
2006-12-12 10:30:00,44.69,44.73,44.65,44.7,101000.0,42.3975,42.4354,42.3595,42.407,101000.0
2006-12-12 11:00:00,44.7,44.82,44.7,44.8,64200.0,42.407,42.5208,42.407,42.5018,64200.0
2006-12-12 11:30:00,44.82,44.83,44.56,44.57,72400.0,42.5208,42.5303,42.2741,42.2836,72400.0
2006-12-12 12:00:00,44.56,44.7,44.51,44.55,224200.0,42.2741,42.407,42.2267,42.2646,224200.0
2006-12-12 12:30:00,44.55,44.72,44.5,44.5,157100.0,42.2646,42.4259,42.2172,42.2172,157100.0
2006-12-12 13:00:00,44.5,44.51,44.4,44.43,72700.0,42.2172,42.2267,42.1223,42.1508,72700.0
2006-12-12 13:30:00,44.43,44.48,44.38,44.4,75300.0,42.1508,42.1982,42.1034,42.1223,75300.0
2006-12-12 14:00:00,44.41,44.47,44.31,44.44,160700.0,42.1318,42.1887,42.037,42.1603,160700.0
2006-12-12 14:30:00,44.43,44.51,44.34,44.51,230500.0,42.1508,42.2267,42.0654,42.2267,230500.0
2006-12-12 15:00:00,44.52,44.52,44.38,44.4,171200.0,42.2362,42.2362,42.1034,42.1223,171200.0
2006-12-12 15:30:00,44.4,44.5,44.4,44.5,427300.0,42.1223,42.2172,42.1223,42.2172,427300.0
2006-12-13 09:30:00,44.82,44.84,44.43,44.44,125600.0,42.5208,42.5398,42.1508,42.1603,125600.0
2006-12-13 10:00:00,44.45,44.47,44.27,44.27,537700.0,42.1698,42.1887,41.999,41.999,537700.0
2006-12-13 10:30:00,44.27,44.28,43.98,44.16,222700.0,41.999,42.0085,41.7239,41.8947,222700.0
2006-12-13 11:00:00,44.15,44.25,44.04,44.24,392000.0,41.8852,41.98,41.7808,41.9705,392000.0
2006-12-13 11:30:00,44.25,44.43,44.25,44.39,172000.0,41.98,42.1508,41.98,42.1129,172000.0
2006-12-13 12:00:00,44.41,44.42,44.35,44.39,842600.0,42.1318,42.1413,42.0749,42.1129,842600.0
2006-12-13 12:30:00,44.39,44.48,44.39,44.48,163800.0,42.1129,42.1982,42.1129,42.1982,163800.0
2006-12-13 13:00:00,44.47,44.49,44.38,44.4,214600.0,42.1887,42.2077,42.1034,42.1223,214600.0
2006-12-13 13:30:00,44.4,44.4,44.26,44.34,89500.0,42.1223,42.1223,41.9895,42.0654,89500.0
2006-12-13 14:00:00,44.35,44.39,44.32,44.33,145800.0,42.0749,42.1129,42.0464,42.0559,145800.0
2006-12-13 14:30:00,44.32,44.32,44.18,44.21,649600.0,42.0464,42.0464,41.9136,41.9421,649600.0
2006-12-13 15:00:00,44.22,44.23,44.11,44.12,140300.0,41.9516,41.9611,41.8472,41.8567,140300.0
2006-12-13 15:30:00,44.11,44.2,44.1,44.19,420900.0,41.8472,41.9326,41.8377,41.9231,420900.0
2006-12-14 09:30:00,46.0,46.2,45.23,45.65,1978900.0,43.6403,43.83,42.9098,43.3082,1978900.0
2006-12-14 10:00:00,45.65,45.67,45.38,45.49,631400.0,43.3082,43.3272,43.0521,43.1564,631400.0
2006-12-14 10:30:00,45.49,45.65,45.44,45.63,353800.0,43.1564,43.3082,43.109,43.2892,353800.0
2006-12-14 11:00:00,45.64,45.8,45.6,45.78,409100.0,43.2987,43.4505,43.2608,43.4315,409100.0
2006-12-14 11:30:00,45.8,46.14,45.77,45.93,969000.0,43.4505,43.7731,43.4221,43.5739,969000.0
2006-12-14 12:00:00,45.93,45.95,45.82,45.89,366900.0,43.5739,43.5928,43.4695,43.5359,366900.0
2006-12-14 12:30:00,45.89,46.09,45.88,45.99,450700.0,43.5359,43.7256,43.5264,43.6308,450700.0
2006-12-14 13:00:00,45.98,46.0,45.69,45.73,318900.0,43.6213,43.6403,43.3462,43.3841,318900.0
2006-12-14 13:30:00,45.72,45.74,45.52,45.57,427000.0,43.3746,43.3936,43.1849,43.2323,427000.0
2006-12-14 14:00:00,45.57,45.58,45.39,45.54,371000.0,43.2323,43.2418,43.0616,43.2039,371000.0
2006-12-14 14:30:00,45.55,45.63,45.53,45.59,198400.0,43.2133,43.2892,43.1944,43.2513,198400.0
2006-12-14 15:00:00,45.59,45.59,45.45,45.46,456500.0,43.2513,43.2513,43.1185,43.128,456500.0
2006-12-14 15:30:00,45.46,45.62,45.42,45.43,776600.0,43.128,43.2798,43.09,43.0995,776600.0
2006-12-15 09:30:00,45.72,45.82,45.62,45.7,1087000.0,43.3746,43.4695,43.2798,43.3557,1087000.0
2006-12-15 10:00:00,45.7,45.73,45.52,45.52,211500.0,43.3557,43.3841,43.1849,43.1849,211500.0
2006-12-15 10:30:00,45.52,45.54,45.35,45.5,235600.0,43.1849,43.2039,43.0236,43.1659,235600.0
2006-12-15 11:00:00,45.48,45.51,45.42,45.42,157500.0,43.1469,43.1754,43.09,43.09,157500.0
2006-12-15 11:30:00,45.42,45.58,45.39,45.58,163900.0,43.09,43.2418,43.0616,43.2418,163900.0
2006-12-15 12:00:00,45.58,45.64,45.53,45.61,171100.0,43.2418,43.2987,43.1944,43.2703,171100.0
2006-12-15 12:30:00,45.6,45.62,45.55,45.6,141500.0,43.2608,43.2798,43.2133,43.2608,141500.0
2006-12-15 13:00:00,45.6,45.65,45.5,45.5,188500.0,43.2608,43.3082,43.1659,43.1659,188500.0
2006-12-15 13:30:00,45.5,45.51,45.34,45.35,146100.0,43.1659,43.1754,43.0141,43.0236,146100.0
2006-12-15 14:00:00,45.35,45.43,45.34,45.4,119400.0,43.0236,43.0995,43.0141,43.071,119400.0
2006-12-15 14:30:00,45.39,45.52,45.39,45.49,132000.0,43.0616,43.1849,43.0616,43.1564,132000.0
2006-12-15 15:00:00,45.49,45.57,45.49,45.57,228400.0,43.1564,43.2323,43.1564,43.2323,228400.0
2006-12-15 15:30:00,45.57,45.67,45.57,45.65,234800.0,43.2323,43.3272,43.2323,43.3082,234800.0
2006-12-18 09:30:00,45.63,46.03,45.54,45.74,313100.0,43.2892,43.6687,43.2039,43.3936,313100.0
2006-12-18 10:00:00,45.74,45.75,45.41,45.41,347100.0,43.3936,43.4031,43.0805,43.0805,347100.0
2006-12-18 10:30:00,45.41,45.46,45.23,45.26,172100.0,43.0805,43.128,42.9098,42.9382,172100.0
2006-12-18 11:00:00,45.26,45.62,45.26,45.53,304700.0,42.9382,43.2798,42.9382,43.1944,304700.0
2006-12-18 11:30:00,45.51,45.6,45.39,45.44,163800.0,43.1754,43.2608,43.0616,43.109,163800.0
2006-12-18 12:00:00,45.46,45.5,45.24,45.34,126500.0,43.128,43.1659,42.9192,43.0141,126500.0
2006-12-18 12:30:00,45.34,45.43,45.34,45.37,388800.0,43.0141,43.0995,43.0141,43.0426,388800.0
2006-12-18 13:00:00,45.37,45.43,45.3,45.42,149200.0,43.0426,43.0995,42.9762,43.09,149200.0
2006-12-18 13:30:00,45.43,45.45,45.39,45.39,161000.0,43.0995,43.1185,43.0616,43.0616,161000.0
2006-12-18 14:00:00,45.39,45.5,45.39,45.44,91300.0,43.0616,43.1659,43.0616,43.109,91300.0
2006-12-18 14:30:00,45.44,45.47,45.4,45.41,130900.0,43.109,43.1375,43.071,43.0805,130900.0
2006-12-18 15:00:00,45.4,45.48,45.34,45.39,247800.0,43.071,43.1469,43.0141,43.0616,247800.0
2006-12-18 15:30:00,45.39,45.49,45.35,45.44,230500.0,43.0616,43.1564,43.0236,43.109,230500.0
2006-12-19 09:30:00,45.1,45.61,45.01,45.5,265800.0,42.7864,43.2703,42.701,43.1659,265800.0
2006-12-19 10:00:00,45.47,45.55,45.4,45.53,297900.0,43.1375,43.2133,43.071,43.1944,297900.0
2006-12-19 10:30:00,45.53,45.74,45.5,45.71,309100.0,43.1944,43.3936,43.1659,43.3651,309100.0
2006-12-19 11:00:00,45.72,45.85,45.7,45.74,272300.0,43.3746,43.498,43.3557,43.3936,272300.0
2006-12-19 11:30:00,45.74,45.77,45.68,45.72,168500.0,43.3936,43.4221,43.3367,43.3746,168500.0
2006-12-19 12:00:00,45.72,45.79,45.64,45.76,422300.0,43.3746,43.441,43.2987,43.4126,422300.0
2006-12-19 12:30:00,45.76,46.12,45.76,46.07,384600.0,43.4126,43.7541,43.4126,43.7067,384600.0
2006-12-19 13:00:00,46.08,46.17,46.06,46.1,273400.0,43.7162,43.8015,43.6972,43.7351,273400.0
2006-12-19 13:30:00,46.1,46.13,46.01,46.05,466100.0,43.7351,43.7636,43.6497,43.6877,466100.0
2006-12-19 14:00:00,46.06,46.18,46.03,46.05,254400.0,43.6972,43.811,43.6687,43.6877,254400.0
2006-12-19 14:30:00,46.06,46.18,46.06,46.1,163900.0,43.6972,43.811,43.6972,43.7351,163900.0
2006-12-19 15:00:00,46.11,46.25,46.1,46.16,480900.0,43.7446,43.8774,43.7351,43.7921,480900.0
2006-12-19 15:30:00,46.17,46.22,46.11,46.13,265200.0,43.8015,43.849,43.7446,43.7636,265200.0
2006-12-20 09:30:00,46.2,46.33,45.98,46.21,235600.0,43.83,43.9533,43.6213,43.8395,235600.0
2006-12-20 10:00:00,46.22,49.25,46.16,46.25,997900.0,43.849,46.7235,43.7921,43.8774,997900.0
2006-12-20 10:30:00,46.21,46.32,46.16,46.23,154800.0,43.8395,43.9438,43.7921,43.8585,154800.0
2006-12-20 11:00:00,46.23,46.24,46.14,46.17,290600.0,43.8585,43.868,43.7731,43.8015,290600.0
2006-12-20 11:30:00,46.17,46.2,46.13,46.13,223500.0,43.8015,43.83,43.7636,43.7636,223500.0
2006-12-20 12:00:00,46.13,46.2,46.09,46.12,105600.0,43.7636,43.83,43.7256,43.7541,105600.0
2006-12-20 12:30:00,46.12,46.14,46.08,46.12,99900.0,43.7541,43.7731,43.7162,43.7541,99900.0
2006-12-20 13:00:00,46.12,46.13,46.08,46.11,74900.0,43.7541,43.7636,43.7162,43.7446,74900.0
2006-12-20 13:30:00,46.1,46.12,46.04,46.1,183000.0,43.7351,43.7541,43.6782,43.7351,183000.0
2006-12-20 14:00:00,46.1,46.2,46.1,46.14,680200.0,43.7351,43.83,43.7351,43.7731,680200.0
2006-12-20 14:30:00,46.13,46.15,46.1,46.12,132800.0,43.7636,43.7826,43.7351,43.7541,132800.0
2006-12-20 15:00:00,46.12,46.15,46.11,46.11,91500.0,43.7541,43.7826,43.7446,43.7446,91500.0
2006-12-20 15:30:00,46.12,46.17,46.11,46.15,481100.0,43.7541,43.8015,43.7446,43.7826,481100.0
2006-12-21 09:30:00,46.16,46.16,45.83,45.91,234700.0,43.7921,43.7921,43.479,43.5549,234700.0
2006-12-21 10:00:00,45.92,46.0,45.85,45.96,280100.0,43.5644,43.6403,43.498,43.6023,280100.0
2006-12-21 10:30:00,45.97,46.0,45.79,45.8,194900.0,43.6118,43.6403,43.441,43.4505,194900.0
2006-12-21 11:00:00,45.79,45.85,45.7,45.7,122300.0,43.441,43.498,43.3557,43.3557,122300.0
2006-12-21 11:30:00,45.71,45.74,45.57,45.59,106100.0,43.3651,43.3936,43.2323,43.2513,106100.0
2006-12-21 12:00:00,45.58,45.68,45.56,45.66,134000.0,43.2418,43.3367,43.2228,43.3177,134000.0
2006-12-21 12:30:00,45.65,45.67,45.58,45.58,100000.0,43.3082,43.3272,43.2418,43.2418,100000.0
2006-12-21 13:00:00,45.58,45.58,45.5,45.58,314200.0,43.2418,43.2418,43.1659,43.2418,314200.0
2006-12-21 13:30:00,45.58,45.6,45.45,45.45,100800.0,43.2418,43.2608,43.1185,43.1185,100800.0
2006-12-21 14:00:00,45.45,45.49,45.39,45.48,164600.0,43.1185,43.1564,43.0616,43.1469,164600.0
2006-12-21 14:30:00,45.48,45.48,45.37,45.39,91000.0,43.1469,43.1469,43.0426,43.0616,91000.0
2006-12-21 15:00:00,45.41,45.5,45.33,45.34,115400.0,43.0805,43.1659,43.0046,43.0141,115400.0
2006-12-21 15:30:00,45.33,45.51,45.33,45.44,224900.0,43.0046,43.1754,43.0046,43.109,224900.0
2006-12-22 09:30:00,45.48,45.62,45.35,45.4,218000.0,43.1469,43.2798,43.0236,43.071,218000.0
2006-12-22 10:00:00,45.4,45.48,45.35,45.44,110400.0,43.071,43.1469,43.0236,43.109,110400.0
2006-12-22 10:30:00,45.43,45.47,45.33,45.39,146200.0,43.0995,43.1375,43.0046,43.0616,146200.0
2006-12-22 11:00:00,45.39,45.47,45.39,45.44,54700.0,43.0616,43.1375,43.0616,43.109,54700.0
2006-12-22 11:30:00,45.44,45.5,45.42,45.43,70300.0,43.109,43.1659,43.09,43.0995,70300.0
2006-12-22 12:00:00,45.41,45.43,45.28,45.34,79000.0,43.0805,43.0995,42.9572,43.0141,79000.0
2006-12-22 12:30:00,45.34,45.42,45.32,45.39,123200.0,43.0141,43.09,42.9951,43.0616,123200.0
2006-12-22 13:00:00,45.38,45.45,45.38,45.41,118500.0,43.0521,43.1185,43.0521,43.0805,118500.0
2006-12-22 13:30:00,45.42,45.51,45.42,45.46,100900.0,43.09,43.1754,43.09,43.128,100900.0
2006-12-22 14:00:00,45.46,45.47,45.36,45.37,100800.0,43.128,43.1375,43.0331,43.0426,100800.0
2006-12-22 14:30:00,45.39,45.4,45.35,45.36,63300.0,43.0616,43.071,43.0236,43.0331,63300.0
2006-12-22 15:00:00,45.37,45.47,45.36,45.45,73500.0,43.0426,43.1375,43.0331,43.1185,73500.0
2006-12-22 15:30:00,45.45,45.48,45.33,45.37,80600.0,43.1185,43.1469,43.0046,43.0426,80600.0
2006-12-26 09:30:00,45.34,45.56,45.2,45.52,145000.0,43.0141,43.2228,42.8813,43.1849,145000.0
2006-12-26 10:00:00,45.54,45.54,45.35,45.46,70600.0,43.2039,43.2039,43.0236,43.128,70600.0
2006-12-26 10:30:00,45.47,45.48,45.32,45.32,36000.0,43.1375,43.1469,42.9951,42.9951,36000.0
2006-12-26 11:00:00,45.33,45.43,45.32,45.38,35900.0,43.0046,43.0995,42.9951,43.0521,35900.0
2006-12-26 11:30:00,45.39,45.43,45.38,45.41,38100.0,43.0616,43.0995,43.0521,43.0805,38100.0
2006-12-26 12:00:00,45.41,45.43,45.39,45.4,26000.0,43.0805,43.0995,43.0616,43.071,26000.0
2006-12-26 12:30:00,45.4,45.43,45.38,45.43,57600.0,43.071,43.0995,43.0521,43.0995,57600.0
2006-12-26 13:00:00,45.42,45.43,45.4,45.42,30300.0,43.09,43.0995,43.071,43.09,30300.0
2006-12-26 13:30:00,45.42,45.5,45.41,45.46,53100.0,43.09,43.1659,43.0805,43.128,53100.0
2006-12-26 14:00:00,45.46,45.54,45.46,45.51,56400.0,43.128,43.2039,43.128,43.1754,56400.0
2006-12-26 14:30:00,45.51,45.53,45.45,45.45,51300.0,43.1754,43.1944,43.1185,43.1185,51300.0
2006-12-26 15:00:00,45.46,45.59,45.45,45.58,59700.0,43.128,43.2513,43.1185,43.2418,59700.0
2006-12-26 15:30:00,45.59,45.69,45.54,45.57,104800.0,43.2513,43.3462,43.2039,43.2323,104800.0
2006-12-27 09:30:00,45.77,45.98,45.25,45.54,188400.0,43.4221,43.6213,42.9287,43.2039,188400.0
2006-12-27 10:00:00,45.53,45.7,45.53,45.65,82600.0,43.1944,43.3557,43.1944,43.3082,82600.0
2006-12-27 10:30:00,45.65,45.78,45.64,45.74,297000.0,43.3082,43.4315,43.2987,43.3936,297000.0
2006-12-27 11:00:00,45.74,45.87,45.7,45.7,327300.0,43.3936,43.5169,43.3557,43.3557,327300.0
2006-12-27 11:30:00,45.71,45.85,45.71,45.78,89800.0,43.3651,43.498,43.3651,43.4315,89800.0
2006-12-27 12:00:00,45.78,45.87,45.77,45.79,69100.0,43.4315,43.5169,43.4221,43.441,69100.0
2006-12-27 12:30:00,45.78,45.86,45.76,45.8,293000.0,43.4315,43.5074,43.4126,43.4505,293000.0
2006-12-27 13:00:00,45.8,45.9,45.79,45.84,69000.0,43.4505,43.5454,43.441,43.4885,69000.0
2006-12-27 13:30:00,45.84,45.89,45.84,45.88,62300.0,43.4885,43.5359,43.4885,43.5264,62300.0
2006-12-27 14:00:00,45.89,45.96,45.88,45.95,63900.0,43.5359,43.6023,43.5264,43.5928,63900.0
2006-12-27 14:30:00,45.95,46.04,45.94,46.01,136600.0,43.5928,43.6782,43.5833,43.6497,136600.0
2006-12-27 15:00:00,46.01,46.13,46.0,46.12,136100.0,43.6497,43.7636,43.6403,43.7541,136100.0
2006-12-27 15:30:00,46.11,46.25,46.1,46.2,216800.0,43.7446,43.8774,43.7351,43.83,216800.0
2006-12-28 09:30:00,46.33,46.34,45.97,46.0,145000.0,43.9533,43.9628,43.6118,43.6403,145000.0
2006-12-28 10:00:00,46.0,46.0,45.81,45.9,82000.0,43.6403,43.6403,43.46,43.5454,82000.0
2006-12-28 10:30:00,45.88,45.9,45.73,45.73,48400.0,43.5264,43.5454,43.3841,43.3841,48400.0
2006-12-28 11:00:00,45.74,45.74,45.64,45.68,53900.0,43.3936,43.3936,43.2987,43.3367,53900.0
2006-12-28 11:30:00,45.69,45.69,45.47,45.48,78100.0,43.3462,43.3462,43.1375,43.1469,78100.0
2006-12-28 12:00:00,45.48,45.68,45.41,45.68,79200.0,43.1469,43.3367,43.0805,43.3367,79200.0
2006-12-28 12:30:00,45.68,45.69,45.5,45.56,37600.0,43.3367,43.3462,43.1659,43.2228,37600.0
2006-12-28 13:00:00,45.57,45.71,45.57,45.65,44300.0,43.2323,43.3651,43.2323,43.3082,44300.0
2006-12-28 13:30:00,45.66,45.8,45.66,45.74,53500.0,43.3177,43.4505,43.3177,43.3936,53500.0
2006-12-28 14:00:00,45.75,45.88,45.67,45.67,72800.0,43.4031,43.5264,43.3272,43.3272,72800.0
2006-12-28 14:30:00,45.68,45.75,45.65,45.71,62900.0,43.3367,43.4031,43.3082,43.3651,62900.0
2006-12-28 15:00:00,45.71,45.72,45.6,45.6,95000.0,43.3651,43.3746,43.2608,43.2608,95000.0
2006-12-28 15:30:00,45.6,45.73,45.6,45.63,155500.0,43.2608,43.3841,43.2608,43.2892,155500.0
2006-12-29 09:30:00,45.52,45.59,45.32,45.5,101100.0,43.1849,43.2513,42.9951,43.1659,101100.0
2006-12-29 10:00:00,45.49,45.5,45.38,45.46,70300.0,43.1564,43.1659,43.0521,43.128,70300.0
2006-12-29 10:30:00,45.46,45.6,45.43,45.56,136800.0,43.128,43.2608,43.0995,43.2228,136800.0
2006-12-29 11:00:00,45.56,45.63,45.36,45.38,98600.0,43.2228,43.2892,43.0331,43.0521,98600.0
2006-12-29 11:30:00,45.39,45.44,45.34,45.34,54700.0,43.0616,43.109,43.0141,43.0141,54700.0
2006-12-29 12:00:00,45.34,45.45,45.33,45.41,86100.0,43.0141,43.1185,43.0046,43.0805,86100.0
2006-12-29 12:30:00,45.41,45.5,45.37,45.5,70200.0,43.0805,43.1659,43.0426,43.1659,70200.0
2006-12-29 13:00:00,45.49,45.58,45.4,45.4,93600.0,43.1564,43.2418,43.071,43.071,93600.0
2006-12-29 13:30:00,45.4,45.48,45.4,45.41,57900.0,43.071,43.1469,43.071,43.0805,57900.0
2006-12-29 14:00:00,45.4,45.47,45.39,45.44,92000.0,43.071,43.1375,43.0616,43.109,92000.0
2006-12-29 14:30:00,45.44,45.48,45.4,45.43,175100.0,43.109,43.1469,43.071,43.0995,175100.0
2006-12-29 15:00:00,45.42,45.43,45.32,45.33,151700.0,43.09,43.0995,42.9951,43.0046,151700.0
2006-12-29 15:30:00,45.32,45.41,45.23,45.25,202000.0,42.9951,43.0805,42.9098,42.9287,202000.0
2007-01-03 09:30:00,45.15,45.56,45.06,45.53,811400.0,42.8339,43.2228,42.7485,43.1944,811400.0
2007-01-03 10:00:00,45.53,45.86,45.47,45.5,391000.0,43.1944,43.5074,43.1375,43.1659,391000.0
2007-01-03 10:30:00,45.51,45.54,45.42,45.52,417300.0,43.1754,43.2039,43.09,43.1849,417300.0
2007-01-03 11:00:00,45.52,45.69,45.48,45.68,151900.0,43.1849,43.3462,43.1469,43.3367,151900.0
2007-01-03 11:30:00,45.68,45.71,45.64,45.65,104800.0,43.3367,43.3651,43.2987,43.3082,104800.0
2007-01-03 12:00:00,45.66,45.72,45.55,45.72,115500.0,43.3177,43.3746,43.2133,43.3746,115500.0
2007-01-03 12:30:00,45.72,45.72,45.65,45.7,417700.0,43.3746,43.3746,43.3082,43.3557,417700.0
2007-01-03 13:00:00,45.7,45.75,45.65,45.7,232400.0,43.3557,43.4031,43.3082,43.3557,232400.0
2007-01-03 13:30:00,45.7,45.7,45.49,45.53,201600.0,43.3557,43.3557,43.1564,43.1944,201600.0
2007-01-03 14:00:00,45.52,45.57,45.35,45.38,240200.0,43.1849,43.2323,43.0236,43.0521,240200.0
2007-01-03 14:30:00,45.38,45.4,44.97,44.99,179000.0,43.0521,43.071,42.6631,42.6821,179000.0
2007-01-03 15:00:00,44.99,45.09,44.99,45.04,112100.0,42.6821,42.7769,42.6821,42.7295,112100.0
2007-01-03 15:30:00,45.03,45.16,45.0,45.11,271600.0,42.72,42.8434,42.6916,42.7959,271600.0
2007-01-04 09:30:00,45.16,45.72,45.15,45.71,233700.0,42.8434,43.3746,42.8339,43.3651,233700.0
2007-01-04 10:00:00,45.71,45.72,45.21,45.23,210000.0,43.3651,43.3746,42.8908,42.9098,210000.0
2007-01-04 10:30:00,45.23,45.42,45.2,45.29,398800.0,42.9098,43.09,42.8813,42.9667,398800.0
2007-01-04 11:00:00,45.29,45.3,45.06,45.18,166700.0,42.9667,42.9762,42.7485,42.8623,166700.0
2007-01-04 11:30:00,45.18,45.39,45.17,45.38,125100.0,42.8623,43.0616,42.8528,43.0521,125100.0
2007-01-04 12:00:00,45.38,45.4,45.29,45.36,531800.0,43.0521,43.071,42.9667,43.0331,531800.0
2007-01-04 12:30:00,45.37,45.5,45.36,45.45,405900.0,43.0426,43.1659,43.0331,43.1185,405900.0
2007-01-04 13:00:00,45.45,45.58,45.41,45.5,242100.0,43.1185,43.2418,43.0805,43.1659,242100.0
2007-01-04 13:30:00,45.5,45.62,45.47,45.53,117200.0,43.1659,43.2798,43.1375,43.1944,117200.0
2007-01-04 14:00:00,45.53,45.58,45.47,45.54,192200.0,43.1944,43.2418,43.1375,43.2039,192200.0
2007-01-04 14:30:00,45.54,45.61,45.47,45.6,306600.0,43.2039,43.2703,43.1375,43.2608,306600.0
2007-01-04 15:00:00,45.63,45.69,45.58,45.68,174800.0,43.2892,43.3462,43.2418,43.3367,174800.0
2007-01-04 15:30:00,45.69,45.7,45.63,45.63,282500.0,43.3462,43.3557,43.2892,43.2892,282500.0
2007-01-05 09:30:00,45.5,45.6,45.29,45.52,260000.0,43.1659,43.2608,42.9667,43.1849,260000.0
2007-01-05 10:00:00,45.52,45.59,45.39,45.4,233900.0,43.1849,43.2513,43.0616,43.071,233900.0
2007-01-05 10:30:00,45.41,45.44,45.12,45.12,240500.0,43.0805,43.109,42.8054,42.8054,240500.0
2007-01-05 11:00:00,45.1,45.12,44.9,44.92,104200.0,42.7864,42.8054,42.5967,42.6157,104200.0
2007-01-05 11:30:00,44.92,45.1,44.92,45.1,133400.0,42.6157,42.7864,42.6157,42.7864,133400.0
2007-01-05 12:00:00,45.1,45.13,45.02,45.08,130500.0,42.7864,42.8149,42.7105,42.7675,130500.0
2007-01-05 12:30:00,45.07,45.1,45.05,45.1,110900.0,42.758,42.7864,42.739,42.7864,110900.0
2007-01-05 13:00:00,45.1,45.1,44.97,44.97,112700.0,42.7864,42.7864,42.6631,42.6631,112700.0
2007-01-05 13:30:00,45.0,45.01,44.9,44.98,62800.0,42.6916,42.701,42.5967,42.6726,62800.0
2007-01-05 14:00:00,44.99,45.02,44.92,44.93,70500.0,42.6821,42.7105,42.6157,42.6252,70500.0
2007-01-05 14:30:00,44.94,44.97,44.83,44.91,108700.0,42.6346,42.6631,42.5303,42.6062,108700.0
2007-01-05 15:00:00,44.91,45.0,44.82,44.98,102100.0,42.6062,42.6916,42.5208,42.6726,102100.0
2007-01-05 15:30:00,44.99,45.05,44.9,44.95,234500.0,42.6821,42.739,42.5967,42.6441,234500.0
2007-01-08 09:30:00,44.97,45.13,44.86,45.08,428100.0,42.6631,42.8149,42.5587,42.7675,428100.0
2007-01-08 10:00:00,45.08,45.24,44.88,44.88,223700.0,42.7675,42.9192,42.5777,42.5777,223700.0
2007-01-08 10:30:00,44.87,44.87,44.56,44.56,182300.0,42.5682,42.5682,42.2741,42.2741,182300.0
2007-01-08 11:00:00,44.57,44.9,44.54,44.8,169700.0,42.2836,42.5967,42.2552,42.5018,169700.0
2007-01-08 11:30:00,44.78,45.0,44.72,44.99,181100.0,42.4828,42.6916,42.4259,42.6821,181100.0
2007-01-08 12:00:00,44.99,45.01,44.83,44.85,140900.0,42.6821,42.701,42.5303,42.5493,140900.0
2007-01-08 12:30:00,44.84,44.95,44.71,44.95,89800.0,42.5398,42.6441,42.4164,42.6441,89800.0
2007-01-08 13:00:00,44.93,44.94,44.83,44.84,82600.0,42.6252,42.6346,42.5303,42.5398,82600.0
2007-01-08 13:30:00,44.85,44.98,44.82,44.93,184300.0,42.5493,42.6726,42.5208,42.6252,184300.0
2007-01-08 14:00:00,44.93,45.0,44.91,44.96,105900.0,42.6252,42.6916,42.6062,42.6536,105900.0
2007-01-08 14:30:00,44.96,45.0,44.85,44.86,160200.0,42.6536,42.6916,42.5493,42.5587,160200.0
2007-01-08 15:00:00,44.87,45.0,44.86,44.95,131100.0,42.5682,42.6916,42.5587,42.6441,131100.0
2007-01-08 15:30:00,44.95,44.97,44.88,44.9,240600.0,42.6441,42.6631,42.5777,42.5967,240600.0
2007-01-09 09:30:00,45.9,46.5,45.8,46.44,1454700.0,43.5454,44.1146,43.4505,44.0577,1454700.0
2007-01-09 10:00:00,46.48,46.58,46.3,46.4,646300.0,44.0956,44.1905,43.9249,44.0197,646300.0
2007-01-09 10:30:00,46.4,46.43,46.32,46.4,334400.0,44.0197,44.0482,43.9438,44.0197,334400.0
2007-01-09 11:00:00,46.4,46.46,46.15,46.15,570100.0,44.0197,44.0767,43.7826,43.7826,570100.0
2007-01-09 11:30:00,46.15,46.15,46.01,46.03,367700.0,43.7826,43.7826,43.6497,43.6687,367700.0
2007-01-09 12:00:00,46.03,46.05,45.76,45.85,300800.0,43.6687,43.6877,43.4126,43.498,300800.0
2007-01-09 12:30:00,45.84,46.09,45.73,45.73,207400.0,43.4885,43.7256,43.3841,43.3841,207400.0
2007-01-09 13:00:00,45.73,45.9,45.61,45.81,377900.0,43.3841,43.5454,43.2703,43.46,377900.0
2007-01-09 13:30:00,45.81,46.1,45.8,46.09,174500.0,43.46,43.7351,43.4505,43.7256,174500.0
2007-01-09 14:00:00,46.09,46.25,46.06,46.21,372100.0,43.7256,43.8774,43.6972,43.8395,372100.0
2007-01-09 14:30:00,46.22,46.3,46.14,46.23,230300.0,43.849,43.9249,43.7731,43.8585,230300.0
2007-01-09 15:00:00,46.23,46.42,46.17,46.42,167800.0,43.8585,44.0387,43.8015,44.0387,167800.0
2007-01-09 15:30:00,46.42,46.45,46.16,46.2,383800.0,44.0387,44.0672,43.7921,43.83,383800.0
2007-01-10 09:30:00,46.2,46.21,45.8,46.2,503400.0,43.83,43.8395,43.4505,43.83,503400.0
2007-01-10 10:00:00,46.2,46.47,46.12,46.42,229800.0,43.83,44.0862,43.7541,44.0387,229800.0
2007-01-10 10:30:00,46.43,46.81,46.4,46.76,512900.0,44.0482,44.4087,44.0197,44.3613,512900.0
2007-01-10 11:00:00,46.76,46.95,46.7,46.71,366700.0,44.3613,44.5415,44.3044,44.3138,366700.0
2007-01-10 11:30:00,46.71,46.85,46.71,46.84,315900.0,44.3138,44.4467,44.3138,44.4372,315900.0
2007-01-10 12:00:00,46.84,46.88,46.8,46.85,242200.0,44.4372,44.4751,44.3992,44.4467,242200.0
2007-01-10 12:30:00,46.84,46.95,46.75,46.91,236700.0,44.4372,44.5415,44.3518,44.5036,236700.0
2007-01-10 13:00:00,46.92,46.97,46.89,46.97,182400.0,44.5131,44.5605,44.4846,44.5605,182400.0
2007-01-10 13:30:00,46.97,47.08,46.93,47.06,339800.0,44.5605,44.6649,44.5226,44.6459,339800.0
2007-01-10 14:00:00,47.05,47.08,47.0,47.08,202700.0,44.6364,44.6649,44.589,44.6649,202700.0
2007-01-10 14:30:00,47.08,47.17,47.02,47.06,223200.0,44.6649,44.7502,44.6079,44.6459,223200.0
2007-01-10 15:00:00,47.07,47.16,46.98,47.16,284100.0,44.6554,44.7408,44.57,44.7408,284100.0
2007-01-10 15:30:00,47.16,47.34,47.11,47.19,622300.0,44.7408,44.9115,44.6933,44.7692,622300.0
2007-01-11 09:30:00,47.4,47.66,46.97,47.63,461300.0,44.9684,45.2151,44.5605,45.1866,461300.0
2007-01-11 10:00:00,47.62,47.76,47.46,47.75,364800.0,45.1772,45.31,45.0254,45.3005,364800.0
2007-01-11 10:30:00,47.75,47.97,47.71,47.92,447800.0,45.3005,45.5092,45.2625,45.4618,447800.0
2007-01-11 11:00:00,47.92,48.02,47.81,48.0,352700.0,45.4618,45.5566,45.3574,45.5377,352700.0
2007-01-11 11:30:00,47.99,48.02,47.87,47.9,293000.0,45.5282,45.5566,45.4143,45.4428,293000.0
2007-01-11 12:00:00,47.9,47.96,47.77,47.77,182800.0,45.4428,45.4997,45.3195,45.3195,182800.0
2007-01-11 12:30:00,47.76,47.92,47.75,47.9,262400.0,45.31,45.4618,45.3005,45.4428,262400.0
2007-01-11 13:00:00,47.9,48.09,47.9,48.04,614600.0,45.4428,45.623,45.4428,45.5756,614600.0
2007-01-11 13:30:00,48.04,48.08,48.01,48.05,138500.0,45.5756,45.6136,45.5472,45.5851,138500.0
2007-01-11 14:00:00,48.03,48.05,48.01,48.01,253600.0,45.5661,45.5851,45.5472,45.5472,253600.0
2007-01-11 14:30:00,48.02,48.34,48.01,48.21,304800.0,45.5566,45.8602,45.5472,45.7369,304800.0
2007-01-11 15:00:00,48.21,48.52,48.21,48.51,538600.0,45.7369,46.031,45.7369,46.0215,538600.0
2007-01-11 15:30:00,48.52,48.75,48.46,48.71,854800.0,46.031,46.2492,45.9741,46.2112,854800.0
2007-01-12 09:30:00,48.61,48.8,48.05,48.7,262700.0,46.1164,46.2966,45.5851,46.2018,262700.0
2007-01-12 10:00:00,48.69,48.75,48.43,48.72,180500.0,46.1923,46.2492,45.9456,46.2207,180500.0
2007-01-12 10:30:00,48.69,48.82,48.63,48.8,343500.0,46.1923,46.3156,46.1353,46.2966,343500.0
2007-01-12 11:00:00,48.81,49.03,48.65,48.99,311300.0,46.3061,46.5148,46.1543,46.4769,311300.0
2007-01-12 11:30:00,49.0,49.02,48.86,49.01,203700.0,46.4864,46.5053,46.3535,46.4959,203700.0
2007-01-12 12:00:00,49.01,49.04,48.85,48.85,288700.0,46.4959,46.5243,46.3441,46.3441,288700.0
2007-01-12 12:30:00,48.85,48.86,48.62,48.68,282100.0,46.3441,46.3535,46.1259,46.1828,282100.0
2007-01-12 13:00:00,48.67,48.71,48.57,48.57,174700.0,46.1733,46.2112,46.0784,46.0784,174700.0
2007-01-12 13:30:00,48.57,48.6,48.36,48.37,142300.0,46.0784,46.1069,45.8792,45.8887,142300.0
2007-01-12 14:00:00,48.37,48.38,48.23,48.24,126900.0,45.8887,45.8982,45.7559,45.7654,126900.0
2007-01-12 14:30:00,48.23,48.32,48.2,48.25,196400.0,45.7559,45.8412,45.7274,45.7748,196400.0
2007-01-12 15:00:00,48.24,48.33,48.21,48.23,227000.0,45.7654,45.8507,45.7369,45.7559,227000.0
2007-01-12 15:30:00,48.23,48.45,48.23,48.35,245700.0,45.7559,45.9646,45.7559,45.8697,245700.0
2007-01-16 09:30:00,48.5,48.67,48.39,48.43,176300.0,46.012,46.1733,45.9077,45.9456,176300.0
2007-01-16 10:00:00,48.43,48.44,48.13,48.23,174200.0,45.9456,45.9551,45.661,45.7559,174200.0
2007-01-16 10:30:00,48.22,48.33,48.11,48.11,160100.0,45.7464,45.8507,45.642,45.642,160100.0
2007-01-16 11:00:00,48.12,48.18,48.01,48.07,174300.0,45.6515,45.7084,45.5472,45.6041,174300.0
2007-01-16 11:30:00,48.07,48.16,47.88,47.97,181900.0,45.6041,45.6895,45.4238,45.5092,181900.0
2007-01-16 12:00:00,47.98,48.0,47.96,47.98,84700.0,45.5187,45.5377,45.4997,45.5187,84700.0
2007-01-16 12:30:00,47.99,48.04,47.94,47.96,111800.0,45.5282,45.5756,45.4807,45.4997,111800.0
2007-01-16 13:00:00,47.98,48.02,47.96,47.98,64600.0,45.5187,45.5566,45.4997,45.5187,64600.0
2007-01-16 13:30:00,47.98,47.99,47.92,47.97,53100.0,45.5187,45.5282,45.4618,45.5092,53100.0
2007-01-16 14:00:00,47.97,48.14,47.96,47.99,126700.0,45.5092,45.6705,45.4997,45.5282,126700.0
2007-01-16 14:30:00,47.99,48.14,47.99,48.1,96000.0,45.5282,45.6705,45.5282,45.6325,96000.0
2007-01-16 15:00:00,48.1,48.1,48.0,48.09,69700.0,45.6325,45.6325,45.5377,45.623,69700.0
2007-01-16 15:30:00,48.09,48.1,48.03,48.03,172900.0,45.623,45.6325,45.5661,45.5661,172900.0
2007-01-17 09:30:00,48.25,49.0,48.0,48.73,1367100.0,45.7748,46.4864,45.5377,46.2302,1367100.0
2007-01-17 10:00:00,48.71,48.95,48.54,48.86,446200.0,46.2112,46.4389,46.05,46.3535,446200.0
2007-01-17 10:30:00,48.85,48.95,48.72,48.88,424700.0,46.3441,46.4389,46.2207,46.3725,424700.0
2007-01-17 11:00:00,48.88,48.89,48.68,48.79,300500.0,46.3725,46.382,46.1828,46.2871,300500.0
2007-01-17 11:30:00,48.79,49.06,48.79,49.04,612800.0,46.2871,46.5433,46.2871,46.5243,612800.0
2007-01-17 12:00:00,49.05,49.25,48.94,49.24,305300.0,46.5338,46.7235,46.4294,46.7141,305300.0
2007-01-17 12:30:00,49.24,49.43,49.24,49.35,227000.0,46.7141,46.8943,46.7141,46.8184,227000.0
2007-01-17 13:00:00,49.36,49.38,49.18,49.29,203900.0,46.8279,46.8469,46.6571,46.7615,203900.0
2007-01-17 13:30:00,49.29,49.3,48.98,48.98,310800.0,46.7615,46.771,46.4674,46.4674,310800.0
2007-01-17 14:00:00,48.97,49.04,48.86,48.95,434000.0,46.4579,46.5243,46.3535,46.4389,434000.0
2007-01-17 14:30:00,48.95,49.2,48.88,48.95,283600.0,46.4389,46.6761,46.3725,46.4389,283600.0
2007-01-17 15:00:00,48.95,49.0,48.89,48.92,326000.0,46.4389,46.4864,46.382,46.4105,326000.0
2007-01-17 15:30:00,48.9,48.94,48.8,48.8,500300.0,46.3915,46.4294,46.2966,46.2966,500300.0
2007-01-18 09:30:00,48.88,49.06,48.61,48.88,534400.0,46.3725,46.5433,46.1164,46.3725,534400.0
2007-01-18 10:00:00,48.87,48.9,48.66,48.78,525200.0,46.363,46.3915,46.1638,46.2777,525200.0
2007-01-18 10:30:00,48.77,48.99,48.74,48.89,1102800.0,46.2682,46.4769,46.2397,46.382,1102800.0
2007-01-18 11:00:00,48.9,48.92,48.77,48.81,409500.0,46.3915,46.4105,46.2682,46.3061,409500.0
2007-01-18 11:30:00,48.82,48.85,48.8,48.8,71500.0,46.3156,46.3441,46.2966,46.2966,71500.0
2007-01-18 12:00:00,48.82,48.9,48.8,48.8,149200.0,46.3156,46.3915,46.2966,46.2966,149200.0
2007-01-18 12:30:00,48.81,48.91,48.8,48.8,279200.0,46.3061,46.401,46.2966,46.2966,279200.0
2007-01-18 13:00:00,48.81,48.88,48.8,48.85,73600.0,46.3061,46.3725,46.2966,46.3441,73600.0
2007-01-18 13:30:00,48.85,48.9,48.84,48.85,95700.0,46.3441,46.3915,46.3346,46.3441,95700.0
2007-01-18 14:00:00,48.86,48.97,48.84,48.85,272100.0,46.3535,46.4579,46.3346,46.3441,272100.0
2007-01-18 14:30:00,48.85,48.91,48.75,48.76,261000.0,46.3441,46.401,46.2492,46.2587,261000.0
2007-01-18 15:00:00,48.77,48.8,48.68,48.76,414800.0,46.2682,46.2966,46.1828,46.2587,414800.0
2007-01-18 15:30:00,48.76,48.86,48.65,48.7,375600.0,46.2587,46.3535,46.1543,46.2018,375600.0
2007-01-19 09:30:00,48.8,48.83,48.33,48.52,285300.0,46.2966,46.3251,45.8507,46.031,285300.0
2007-01-19 10:00:00,48.51,48.81,48.5,48.8,198300.0,46.0215,46.3061,46.012,46.2966,198300.0
2007-01-19 10:30:00,48.8,48.97,48.74,48.94,207000.0,46.2966,46.4579,46.2397,46.4294,207000.0
2007-01-19 11:00:00,48.94,49.0,48.81,48.88,170100.0,46.4294,46.4864,46.3061,46.3725,170100.0
2007-01-19 11:30:00,48.88,48.88,48.65,48.65,151700.0,46.3725,46.3725,46.1543,46.1543,151700.0
2007-01-19 12:00:00,48.65,48.76,48.54,48.73,161700.0,46.1543,46.2587,46.05,46.2302,161700.0
2007-01-19 12:30:00,48.73,48.86,48.7,48.79,196100.0,46.2302,46.3535,46.2018,46.2871,196100.0
2007-01-19 13:00:00,48.8,48.93,48.72,48.92,135400.0,46.2966,46.42,46.2207,46.4105,135400.0
2007-01-19 13:30:00,48.93,48.93,48.85,48.92,117100.0,46.42,46.42,46.3441,46.4105,117100.0
2007-01-19 14:00:00,48.92,49.01,48.92,49.0,585500.0,46.4105,46.4959,46.4105,46.4864,585500.0
2007-01-19 14:30:00,49.0,49.01,48.87,48.96,251500.0,46.4864,46.4959,46.363,46.4484,251500.0
2007-01-19 15:00:00,48.96,49.0,48.89,48.95,99400.0,46.4484,46.4864,46.382,46.4389,99400.0
2007-01-19 15:30:00,48.94,49.08,48.94,49.03,179900.0,46.4294,46.5623,46.4294,46.5148,179900.0
2007-01-22 09:30:00,49.12,49.3,48.65,48.8,165200.0,46.6002,46.771,46.1543,46.2966,165200.0
2007-01-22 10:00:00,48.8,48.8,48.26,48.33,189100.0,46.2966,46.2966,45.7843,45.8507,189100.0
2007-01-22 10:30:00,48.32,48.59,48.23,48.31,263200.0,45.8412,46.0974,45.7559,45.8318,263200.0
2007-01-22 11:00:00,48.3,48.59,48.27,48.52,184300.0,45.8223,46.0974,45.7938,46.031,184300.0
2007-01-22 11:30:00,48.52,48.62,48.25,48.26,253900.0,46.031,46.1259,45.7748,45.7843,253900.0
2007-01-22 12:00:00,48.26,48.35,48.19,48.2,97300.0,45.7843,45.8697,45.7179,45.7274,97300.0
2007-01-22 12:30:00,48.21,48.24,48.05,48.1,133100.0,45.7369,45.7654,45.5851,45.6325,133100.0
2007-01-22 13:00:00,48.09,48.33,48.09,48.19,224800.0,45.623,45.8507,45.623,45.7179,224800.0
2007-01-22 13:30:00,48.18,48.26,48.11,48.19,162200.0,45.7084,45.7843,45.642,45.7179,162200.0
2007-01-22 14:00:00,48.18,48.3,48.14,48.3,149600.0,45.7084,45.8223,45.6705,45.8223,149600.0
2007-01-22 14:30:00,48.3,48.31,48.18,48.19,133100.0,45.8223,45.8318,45.7084,45.7179,133100.0
2007-01-22 15:00:00,48.2,48.2,48.0,48.01,230200.0,45.7274,45.7274,45.5377,45.5472,230200.0
2007-01-22 15:30:00,48.0,48.16,47.9,48.08,352300.0,45.5377,45.6895,45.4428,45.6136,352300.0
2007-01-23 09:30:00,48.09,48.53,47.9,48.21,280500.0,45.623,46.0405,45.4428,45.7369,280500.0
2007-01-23 10:00:00,48.2,48.42,48.15,48.3,133000.0,45.7274,45.9361,45.68,45.8223,133000.0
2007-01-23 10:30:00,48.3,48.37,48.13,48.21,115700.0,45.8223,45.8887,45.661,45.7369,115700.0
2007-01-23 11:00:00,48.21,48.41,48.18,48.29,224800.0,45.7369,45.9266,45.7084,45.8128,224800.0
2007-01-23 11:30:00,48.28,48.32,48.24,48.27,102500.0,45.8033,45.8412,45.7654,45.7938,102500.0
2007-01-23 12:00:00,48.27,48.3,48.2,48.25,98500.0,45.7938,45.8223,45.7274,45.7748,98500.0
2007-01-23 12:30:00,48.25,48.3,48.2,48.27,165500.0,45.7748,45.8223,45.7274,45.7938,165500.0
2007-01-23 13:00:00,48.26,48.27,48.13,48.16,166400.0,45.7843,45.7938,45.661,45.6895,166400.0
2007-01-23 13:30:00,48.16,48.2,48.08,48.13,205500.0,45.6895,45.7274,45.6136,45.661,205500.0
2007-01-23 14:00:00,48.13,48.17,48.01,48.11,130300.0,45.661,45.6989,45.5472,45.642,130300.0
2007-01-23 14:30:00,48.1,48.11,47.86,48.06,123100.0,45.6325,45.642,45.4048,45.5946,123100.0
2007-01-23 15:00:00,48.06,48.15,48.04,48.04,135700.0,45.5946,45.68,45.5756,45.5756,135700.0
2007-01-23 15:30:00,48.05,48.06,47.98,48.06,181300.0,45.5851,45.5946,45.5187,45.5946,181300.0
2007-01-24 09:30:00,48.17,48.47,48.0,48.13,555800.0,45.6989,45.9836,45.5377,45.661,555800.0
2007-01-24 10:00:00,48.13,48.31,48.03,48.23,623100.0,45.661,45.8318,45.5661,45.7559,623100.0
2007-01-24 10:30:00,48.23,48.23,48.02,48.14,343900.0,45.7559,45.7559,45.5566,45.6705,343900.0
2007-01-24 11:00:00,48.13,48.45,48.12,48.27,281700.0,45.661,45.9646,45.6515,45.7938,281700.0
2007-01-24 11:30:00,48.27,48.32,48.2,48.23,252500.0,45.7938,45.8412,45.7274,45.7559,252500.0
2007-01-24 12:00:00,48.22,48.28,48.13,48.16,175100.0,45.7464,45.8033,45.661,45.6895,175100.0
2007-01-24 12:30:00,48.17,48.2,48.13,48.16,138700.0,45.6989,45.7274,45.661,45.6895,138700.0
2007-01-24 13:00:00,48.14,48.23,48.06,48.21,119900.0,45.6705,45.7559,45.5946,45.7369,119900.0
2007-01-24 13:30:00,48.21,48.26,48.2,48.2,127600.0,45.7369,45.7843,45.7274,45.7274,127600.0
2007-01-24 14:00:00,48.2,48.26,48.18,48.2,127300.0,45.7274,45.7843,45.7084,45.7274,127300.0
2007-01-24 14:30:00,48.2,48.27,48.16,48.27,161000.0,45.7274,45.7938,45.6895,45.7938,161000.0
2007-01-24 15:00:00,48.27,48.39,48.26,48.39,182100.0,45.7938,45.9077,45.7843,45.9077,182100.0
2007-01-24 15:30:00,48.38,48.54,48.38,48.42,500700.0,45.8982,46.05,45.8982,45.9361,500700.0
2007-01-25 09:30:00,48.48,48.56,48.35,48.45,267000.0,45.993,46.0689,45.8697,45.9646,267000.0
2007-01-25 10:00:00,48.45,48.47,48.25,48.3,163100.0,45.9646,45.9836,45.7748,45.8223,163100.0
2007-01-25 10:30:00,48.29,48.41,48.27,48.39,222700.0,45.8128,45.9266,45.7938,45.9077,222700.0
2007-01-25 11:00:00,48.39,48.42,48.33,48.37,169600.0,45.9077,45.9361,45.8507,45.8887,169600.0
2007-01-25 11:30:00,48.37,48.38,48.19,48.19,187100.0,45.8887,45.8982,45.7179,45.7179,187100.0
2007-01-25 12:00:00,48.19,48.2,48.0,48.01,126700.0,45.7179,45.7274,45.5377,45.5472,126700.0
2007-01-25 12:30:00,48.01,48.09,47.91,47.92,145000.0,45.5472,45.623,45.4523,45.4618,145000.0
2007-01-25 13:00:00,47.93,47.99,47.89,47.92,133100.0,45.4713,45.5282,45.4333,45.4618,133100.0
2007-01-25 13:30:00,47.92,48.01,47.84,47.9,277500.0,45.4618,45.5472,45.3859,45.4428,277500.0
2007-01-25 14:00:00,47.9,47.94,47.85,47.88,133500.0,45.4428,45.4807,45.3954,45.4238,133500.0
2007-01-25 14:30:00,47.86,47.98,47.85,47.97,121600.0,45.4048,45.5187,45.3954,45.5092,121600.0
2007-01-25 15:00:00,47.97,47.99,47.68,47.69,234700.0,45.5092,45.5282,45.2341,45.2436,234700.0
2007-01-25 15:30:00,47.69,47.74,47.62,47.69,410800.0,45.2436,45.291,45.1772,45.2436,410800.0
2007-01-26 09:30:00,47.69,48.0,47.64,47.8,219800.0,45.2436,45.5377,45.1961,45.3479,219800.0
2007-01-26 10:00:00,47.8,47.8,47.61,47.72,165600.0,45.3479,45.3479,45.1677,45.272,165600.0
2007-01-26 10:30:00,47.73,47.83,47.7,47.82,158000.0,45.2815,45.3764,45.2531,45.3669,158000.0
2007-01-26 11:00:00,47.82,47.84,47.76,47.78,155500.0,45.3669,45.3859,45.31,45.329,155500.0
2007-01-26 11:30:00,47.77,47.82,47.68,47.8,176500.0,45.3195,45.3669,45.2341,45.3479,176500.0
2007-01-26 12:00:00,47.8,47.97,47.79,47.89,154400.0,45.3479,45.5092,45.3384,45.4333,154400.0
2007-01-26 12:30:00,47.89,47.9,47.79,47.82,146600.0,45.4333,45.4428,45.3384,45.3669,146600.0
2007-01-26 13:00:00,47.82,47.82,47.7,47.7,152700.0,45.3669,45.3669,45.2531,45.2531,152700.0
2007-01-26 13:30:00,47.7,47.8,47.62,47.78,104200.0,45.2531,45.3479,45.1772,45.329,104200.0
2007-01-26 14:00:00,47.79,47.83,47.73,47.81,134400.0,45.3384,45.3764,45.2815,45.3574,134400.0
2007-01-26 14:30:00,47.8,47.81,47.74,47.81,165300.0,45.3479,45.3574,45.291,45.3574,165300.0
2007-01-26 15:00:00,47.81,48.0,47.81,47.86,286900.0,45.3574,45.5377,45.3574,45.4048,286900.0
2007-01-26 15:30:00,47.87,47.9,47.8,47.83,415900.0,45.4143,45.4428,45.3479,45.3764,415900.0
2007-01-29 09:30:00,47.83,47.95,47.68,47.71,435800.0,45.3764,45.4902,45.2341,45.2625,435800.0
2007-01-29 10:00:00,47.74,47.79,47.55,47.59,304900.0,45.291,45.3384,45.1107,45.1487,304900.0
2007-01-29 10:30:00,47.59,47.64,47.33,47.33,355400.0,45.1487,45.1961,44.902,44.902,355400.0
2007-01-29 11:00:00,47.34,47.54,47.2,47.48,370300.0,44.9115,45.1013,44.7787,45.0443,370300.0
2007-01-29 11:30:00,47.48,47.5,47.37,47.49,134700.0,45.0443,45.0633,44.94,45.0538,134700.0
2007-01-29 12:00:00,47.48,47.5,47.46,47.48,222000.0,45.0443,45.0633,45.0254,45.0443,222000.0
2007-01-29 12:30:00,47.48,47.51,47.42,47.44,229100.0,45.0443,45.0728,44.9874,45.0064,229100.0
2007-01-29 13:00:00,47.46,47.5,47.3,47.32,354500.0,45.0254,45.0633,44.8736,44.8925,354500.0
2007-01-29 13:30:00,47.32,47.37,47.25,47.25,176800.0,44.8925,44.94,44.8261,44.8261,176800.0
2007-01-29 14:00:00,47.25,47.39,47.22,47.35,202900.0,44.8261,44.959,44.7977,44.921,202900.0
2007-01-29 14:30:00,47.34,47.41,47.3,47.38,121100.0,44.9115,44.9779,44.8736,44.9495,121100.0
2007-01-29 15:00:00,47.4,47.5,47.38,47.47,323900.0,44.9684,45.0633,44.9495,45.0349,323900.0
2007-01-29 15:30:00,47.47,47.48,47.28,47.33,315900.0,45.0349,45.0443,44.8546,44.902,315900.0
2007-01-30 09:30:00,47.65,47.8,47.4,47.43,315400.0,45.2056,45.3479,44.9684,44.9969,315400.0
2007-01-30 10:00:00,47.44,47.53,47.4,47.5,333800.0,45.0064,45.0918,44.9684,45.0633,333800.0
2007-01-30 10:30:00,47.5,47.5,47.21,47.34,142600.0,45.0633,45.0633,44.7882,44.9115,142600.0
2007-01-30 11:00:00,47.35,47.45,47.35,47.42,123900.0,44.921,45.0159,44.921,44.9874,123900.0
2007-01-30 11:30:00,47.43,47.47,47.37,47.47,250600.0,44.9969,45.0349,44.94,45.0349,250600.0
2007-01-30 12:00:00,47.47,47.47,47.39,47.44,209500.0,45.0349,45.0349,44.959,45.0064,209500.0
2007-01-30 12:30:00,47.44,47.56,47.43,47.51,260800.0,45.0064,45.1202,44.9969,45.0728,260800.0
2007-01-30 13:00:00,47.51,47.52,47.34,47.41,103900.0,45.0728,45.0823,44.9115,44.9779,103900.0
2007-01-30 13:30:00,47.41,47.5,47.37,47.48,231600.0,44.9779,45.0633,44.94,45.0443,231600.0
2007-01-30 14:00:00,47.48,47.6,47.48,47.59,84500.0,45.0443,45.1582,45.0443,45.1487,84500.0
2007-01-30 14:30:00,47.59,47.6,47.42,47.48,126100.0,45.1487,45.1582,44.9874,45.0443,126100.0
2007-01-30 15:00:00,47.49,47.52,47.33,47.34,344000.0,45.0538,45.0823,44.902,44.9115,344000.0
2007-01-30 15:30:00,47.33,47.4,47.17,47.38,565500.0,44.902,44.9684,44.7502,44.9495,565500.0
2007-01-31 09:30:00,47.43,47.6,47.33,47.48,115900.0,44.9969,45.1582,44.902,45.0443,115900.0
2007-01-31 10:00:00,47.46,47.49,47.38,47.44,141600.0,45.0254,45.0538,44.9495,45.0064,141600.0
2007-01-31 10:30:00,47.45,47.52,47.44,47.44,121400.0,45.0159,45.0823,45.0064,45.0064,121400.0
2007-01-31 11:00:00,47.44,47.45,47.21,47.21,114600.0,45.0064,45.0159,44.7882,44.7882,114600.0
2007-01-31 11:30:00,47.21,47.38,47.2,47.34,110200.0,44.7882,44.9495,44.7787,44.9115,110200.0
2007-01-31 12:00:00,47.34,47.39,47.31,47.37,154600.0,44.9115,44.959,44.8831,44.94,154600.0
2007-01-31 12:30:00,47.37,47.43,47.31,47.43,107300.0,44.94,44.9969,44.8831,44.9969,107300.0
2007-01-31 13:00:00,47.43,47.44,47.39,47.42,85900.0,44.9969,45.0064,44.959,44.9874,85900.0
2007-01-31 13:30:00,47.41,47.45,47.38,47.42,74700.0,44.9779,45.0159,44.9495,44.9874,74700.0
2007-01-31 14:00:00,47.43,47.57,47.36,47.49,246500.0,44.9969,45.1297,44.9305,45.0538,246500.0
2007-01-31 14:30:00,47.49,47.72,47.49,47.7,235600.0,45.0538,45.272,45.0538,45.2531,235600.0
2007-01-31 15:00:00,47.68,47.9,47.66,47.89,235000.0,45.2341,45.4428,45.2151,45.4333,235000.0
2007-01-31 15:30:00,47.88,47.98,47.8,47.85,428600.0,45.4238,45.5187,45.3479,45.3954,428600.0
2007-02-01 09:30:00,48.2,48.81,48.06,48.56,365200.0,45.7274,46.3061,45.5946,46.0689,365200.0
2007-02-01 10:00:00,48.52,48.58,48.35,48.46,222800.0,46.031,46.0879,45.8697,45.9741,222800.0
2007-02-01 10:30:00,48.46,48.73,48.41,48.67,273300.0,45.9741,46.2302,45.9266,46.1733,273300.0
2007-02-01 11:00:00,48.69,48.75,48.52,48.74,228800.0,46.1923,46.2492,46.031,46.2397,228800.0
2007-02-01 11:30:00,48.74,48.83,48.67,48.72,238500.0,46.2397,46.3251,46.1733,46.2207,238500.0
2007-02-01 12:00:00,48.7,48.87,48.68,48.82,208900.0,46.2018,46.363,46.1828,46.3156,208900.0
2007-02-01 12:30:00,48.81,49.0,48.81,48.92,242500.0,46.3061,46.4864,46.3061,46.4105,242500.0
2007-02-01 13:00:00,48.92,49.01,48.9,48.94,187200.0,46.4105,46.4959,46.3915,46.4294,187200.0
2007-02-01 13:30:00,48.95,49.03,48.9,48.91,211800.0,46.4389,46.5148,46.3915,46.401,211800.0
2007-02-01 14:00:00,48.91,49.04,48.91,48.98,266000.0,46.401,46.5243,46.401,46.4674,266000.0
2007-02-01 14:30:00,48.98,48.98,48.7,48.74,295600.0,46.4674,46.4674,46.2018,46.2397,295600.0
2007-02-01 15:00:00,48.75,48.85,48.75,48.81,244700.0,46.2492,46.3441,46.2492,46.3061,244700.0
2007-02-01 15:30:00,48.81,48.98,48.75,48.88,353300.0,46.3061,46.4674,46.2492,46.3725,353300.0
2007-02-02 09:30:00,48.72,49.15,48.72,49.0,274100.0,46.2207,46.6287,46.2207,46.4864,274100.0
2007-02-02 10:00:00,49.01,49.25,49.0,49.21,296000.0,46.4959,46.7235,46.4864,46.6856,296000.0
2007-02-02 10:30:00,49.21,49.47,49.2,49.47,407900.0,46.6856,46.9323,46.6761,46.9323,407900.0
2007-02-02 11:00:00,49.47,49.49,49.24,49.35,222100.0,46.9323,46.9512,46.7141,46.8184,222100.0
2007-02-02 11:30:00,49.35,49.36,49.2,49.2,120300.0,46.8184,46.8279,46.6761,46.6761,120300.0
2007-02-02 12:00:00,49.2,49.33,49.17,49.32,159000.0,46.6761,46.7994,46.6476,46.79,159000.0
2007-02-02 12:30:00,49.32,49.42,49.32,49.38,160200.0,46.79,46.8848,46.79,46.8469,160200.0
2007-02-02 13:00:00,49.38,49.38,49.25,49.32,117000.0,46.8469,46.8469,46.7235,46.79,117000.0
2007-02-02 13:30:00,49.32,49.38,49.23,49.24,113800.0,46.79,46.8469,46.7046,46.7141,113800.0
2007-02-02 14:00:00,49.25,49.25,49.11,49.17,193700.0,46.7235,46.7235,46.5907,46.6476,193700.0
2007-02-02 14:30:00,49.17,49.31,49.17,49.29,202200.0,46.6476,46.7805,46.6476,46.7615,202200.0
2007-02-02 15:00:00,49.28,49.43,49.28,49.43,252700.0,46.752,46.8943,46.752,46.8943,252700.0
2007-02-02 15:30:00,49.43,49.53,49.39,49.43,362900.0,46.8943,46.9892,46.8564,46.8943,362900.0
2007-02-05 09:30:00,49.3,49.5,48.97,49.01,132800.0,46.771,46.9607,46.4579,46.4959,132800.0
2007-02-05 10:00:00,49.01,49.23,48.88,49.04,187400.0,46.4959,46.7046,46.3725,46.5243,187400.0
2007-02-05 10:30:00,49.03,49.16,48.9,48.9,123100.0,46.5148,46.6382,46.3915,46.3915,123100.0
2007-02-05 11:00:00,48.9,48.95,48.83,48.9,97800.0,46.3915,46.4389,46.3251,46.3915,97800.0
2007-02-05 11:30:00,48.9,48.94,48.84,48.89,112100.0,46.3915,46.4294,46.3346,46.382,112100.0
2007-02-05 12:00:00,48.86,48.96,48.78,48.8,73600.0,46.3535,46.4484,46.2777,46.2966,73600.0
2007-02-05 12:30:00,48.8,48.93,48.79,48.85,91500.0,46.2966,46.42,46.2871,46.3441,91500.0
2007-02-05 13:00:00,48.85,48.89,48.73,48.74,83600.0,46.3441,46.382,46.2302,46.2397,83600.0
2007-02-05 13:30:00,48.75,48.9,48.72,48.89,76100.0,46.2492,46.3915,46.2207,46.382,76100.0
2007-02-05 14:00:00,48.89,49.06,48.84,49.05,141500.0,46.382,46.5433,46.3346,46.5338,141500.0
2007-02-05 14:30:00,49.06,49.1,49.04,49.08,80700.0,46.5433,46.5812,46.5243,46.5623,80700.0
2007-02-05 15:00:00,49.06,49.06,48.91,48.93,97600.0,46.5433,46.5433,46.401,46.42,97600.0
2007-02-05 15:30:00,48.92,49.08,48.92,49.02,151500.0,46.4105,46.5623,46.4105,46.5053,151500.0
2007-02-06 09:30:00,49.4,49.5,49.32,49.49,183000.0,46.8658,46.9607,46.79,46.9512,183000.0
2007-02-06 10:00:00,49.47,49.5,49.34,49.48,259700.0,46.9323,46.9607,46.8089,46.9417,259700.0
2007-02-06 10:30:00,49.48,49.7,49.45,49.5,198100.0,46.9417,47.1505,46.9133,46.9607,198100.0
2007-02-06 11:00:00,49.51,49.53,49.44,49.51,271500.0,46.9702,46.9892,46.9038,46.9702,271500.0
2007-02-06 11:30:00,49.51,49.51,49.38,49.38,78600.0,46.9702,46.9702,46.8469,46.8469,78600.0
2007-02-06 12:00:00,49.38,49.38,49.14,49.18,184500.0,46.8469,46.8469,46.6192,46.6571,184500.0
2007-02-06 12:30:00,49.19,49.22,49.13,49.14,65200.0,46.6666,46.6951,46.6097,46.6192,65200.0
2007-02-06 13:00:00,49.15,49.41,49.14,49.34,96500.0,46.6287,46.8753,46.6192,46.8089,96500.0
2007-02-06 13:30:00,49.35,49.37,49.3,49.35,61600.0,46.8184,46.8374,46.771,46.8184,61600.0
2007-02-06 14:00:00,49.34,49.43,49.29,49.37,76400.0,46.8089,46.8943,46.7615,46.8374,76400.0
2007-02-06 14:30:00,49.37,49.39,49.33,49.34,80200.0,46.8374,46.8564,46.7994,46.8089,80200.0
2007-02-06 15:00:00,49.36,49.38,49.29,49.29,89500.0,46.8279,46.8469,46.7615,46.7615,89500.0
2007-02-06 15:30:00,49.29,49.36,49.18,49.27,218600.0,46.7615,46.8279,46.6571,46.7425,218600.0
2007-02-07 09:30:00,49.05,49.4,49.05,49.31,359500.0,46.5338,46.8658,46.5338,46.7805,359500.0
2007-02-07 10:00:00,49.31,49.39,49.27,49.31,141100.0,46.7805,46.8564,46.7425,46.7805,141100.0
2007-02-07 10:30:00,49.31,49.4,49.29,49.34,93300.0,46.7805,46.8658,46.7615,46.8089,93300.0
2007-02-07 11:00:00,49.35,49.41,49.29,49.39,88300.0,46.8184,46.8753,46.7615,46.8564,88300.0
2007-02-07 11:30:00,49.39,49.44,49.35,49.35,63200.0,46.8564,46.9038,46.8184,46.8184,63200.0
2007-02-07 12:00:00,49.34,49.35,49.28,49.31,118000.0,46.8089,46.8184,46.752,46.7805,118000.0
2007-02-07 12:30:00,49.31,49.47,49.29,49.46,94500.0,46.7805,46.9323,46.7615,46.9228,94500.0
2007-02-07 13:00:00,49.46,49.78,49.43,49.68,286100.0,46.9228,47.2264,46.8943,47.1315,286100.0
2007-02-07 13:30:00,49.67,49.67,49.35,49.4,90600.0,47.122,47.122,46.8184,46.8658,90600.0
2007-02-07 14:00:00,49.4,49.56,49.4,49.52,137200.0,46.8658,47.0176,46.8658,46.9797,137200.0
2007-02-07 14:30:00,49.53,49.65,49.48,49.64,325100.0,46.9892,47.103,46.9417,47.0935,325100.0
2007-02-07 15:00:00,49.63,49.76,49.54,49.75,249900.0,47.084,47.2074,46.9987,47.1979,249900.0
2007-02-07 15:30:00,49.75,49.75,49.53,49.71,484500.0,47.1979,47.1979,46.9892,47.1599,484500.0
2007-02-08 09:30:00,49.65,49.66,48.5,49.05,675400.0,47.103,47.1125,46.012,46.5338,675400.0
2007-02-08 10:00:00,49.04,49.9,48.98,49.22,985200.0,46.5243,47.3402,46.4674,46.6951,985200.0
2007-02-08 10:30:00,49.22,49.64,49.02,49.16,465500.0,46.6951,47.0935,46.5053,46.6382,465500.0
2007-02-08 11:00:00,49.13,49.19,48.9,49.08,203500.0,46.6097,46.6666,46.3915,46.5623,203500.0
2007-02-08 11:30:00,49.06,49.21,49.03,49.04,165000.0,46.5433,46.6856,46.5148,46.5243,165000.0
2007-02-08 12:00:00,49.04,49.4,49.03,49.37,148300.0,46.5243,46.8658,46.5148,46.8374,148300.0
2007-02-08 12:30:00,49.3,49.39,48.97,49.03,632600.0,46.771,46.8564,46.4579,46.5148,632600.0
2007-02-08 13:00:00,49.03,49.17,49.0,49.1,246100.0,46.5148,46.6476,46.4864,46.5812,246100.0
2007-02-08 13:30:00,49.1,49.24,49.05,49.12,415300.0,46.5812,46.7141,46.5338,46.6002,415300.0
2007-02-08 14:00:00,49.12,49.15,48.9,49.06,257400.0,46.6002,46.6287,46.3915,46.5433,257400.0
2007-02-08 14:30:00,49.06,49.19,49.05,49.09,244200.0,46.5433,46.6666,46.5338,46.5717,244200.0
2007-02-08 15:00:00,49.1,49.17,48.96,49.02,275700.0,46.5812,46.6476,46.4484,46.5053,275700.0
2007-02-08 15:30:00,49.01,49.05,48.8,48.93,262100.0,46.4959,46.5338,46.2966,46.42,262100.0
2007-02-09 09:30:00,49.27,49.46,49.07,49.35,340400.0,46.7425,46.9228,46.5528,46.8184,340400.0
2007-02-09 10:00:00,49.34,49.48,49.18,49.27,268200.0,46.8089,46.9417,46.6571,46.7425,268200.0
2007-02-09 10:30:00,49.26,49.32,48.95,48.99,107100.0,46.733,46.79,46.4389,46.4769,107100.0
2007-02-09 11:00:00,48.96,49.11,48.89,48.96,91900.0,46.4484,46.5907,46.382,46.4484,91900.0
2007-02-09 11:30:00,48.96,49.05,48.91,49.0,124500.0,46.4484,46.5338,46.401,46.4864,124500.0
2007-02-09 12:00:00,49.01,49.3,49.0,49.14,242400.0,46.4959,46.771,46.4864,46.6192,242400.0
2007-02-09 12:30:00,49.15,49.15,48.7,48.76,96000.0,46.6287,46.6287,46.2018,46.2587,96000.0
2007-02-09 13:00:00,48.76,48.9,48.65,48.74,196900.0,46.2587,46.3915,46.1543,46.2397,196900.0
2007-02-09 13:30:00,48.75,48.82,48.51,48.54,287500.0,46.2492,46.3156,46.0215,46.05,287500.0
2007-02-09 14:00:00,48.54,48.69,48.43,48.67,156600.0,46.05,46.1923,45.9456,46.1733,156600.0
2007-02-09 14:30:00,48.67,48.7,48.42,48.59,113700.0,46.1733,46.2018,45.9361,46.0974,113700.0
2007-02-09 15:00:00,48.59,48.78,48.58,48.76,138700.0,46.0974,46.2777,46.0879,46.2587,138700.0
2007-02-09 15:30:00,48.76,48.8,48.64,48.74,227100.0,46.2587,46.2966,46.1448,46.2397,227100.0
2007-02-12 09:30:00,48.55,48.85,48.0,48.07,300900.0,46.0595,46.3441,45.5377,45.6041,300900.0
2007-02-12 10:00:00,48.08,48.14,48.0,48.11,168400.0,45.6136,45.6705,45.5377,45.642,168400.0
2007-02-12 10:30:00,48.12,48.12,47.91,48.0,204100.0,45.6515,45.6515,45.4523,45.5377,204100.0
2007-02-12 11:00:00,48.01,48.06,47.86,47.89,570500.0,45.5472,45.5946,45.4048,45.4333,570500.0
2007-02-12 11:30:00,47.9,47.92,47.81,47.89,212300.0,45.4428,45.4618,45.3574,45.4333,212300.0
2007-02-12 12:00:00,47.89,48.01,47.85,47.97,238900.0,45.4333,45.5472,45.3954,45.5092,238900.0
2007-02-12 12:30:00,47.96,47.99,47.84,47.99,174800.0,45.4997,45.5282,45.3859,45.5282,174800.0
2007-02-12 13:00:00,47.99,48.0,47.88,47.96,153500.0,45.5282,45.5377,45.4238,45.4997,153500.0
2007-02-12 13:30:00,47.96,47.97,47.73,47.74,242100.0,45.4997,45.5092,45.2815,45.291,242100.0
2007-02-12 14:00:00,47.73,47.79,47.59,47.6,223800.0,45.2815,45.3384,45.1487,45.1582,223800.0
2007-02-12 14:30:00,47.6,47.65,47.54,47.64,156400.0,45.1582,45.2056,45.1013,45.1961,156400.0
2007-02-12 15:00:00,47.62,47.69,47.57,47.62,299900.0,45.1772,45.2436,45.1297,45.1772,299900.0
2007-02-12 15:30:00,47.62,47.65,47.33,47.5,526600.0,45.1772,45.2056,44.902,45.0633,526600.0
2007-02-13 09:30:00,47.75,47.94,47.46,47.59,413000.0,45.3005,45.4807,45.0254,45.1487,413000.0
2007-02-13 10:00:00,47.61,47.65,47.11,47.17,479800.0,45.1677,45.2056,44.6933,44.7502,479800.0
2007-02-13 10:30:00,47.17,47.22,47.15,47.16,139400.0,44.7502,44.7977,44.7313,44.7408,139400.0
2007-02-13 11:00:00,47.16,47.18,47.06,47.08,167600.0,44.7408,44.7597,44.6459,44.6649,167600.0
2007-02-13 11:30:00,47.08,47.23,47.07,47.2,361100.0,44.6649,44.8072,44.6554,44.7787,361100.0
2007-02-13 12:00:00,47.2,47.25,47.09,47.2,259300.0,44.7787,44.8261,44.6743,44.7787,259300.0
2007-02-13 12:30:00,47.2,47.2,47.05,47.12,169400.0,44.7787,44.7787,44.6364,44.7028,169400.0
2007-02-13 13:00:00,47.13,47.13,47.02,47.03,151700.0,44.7123,44.7123,44.6079,44.6174,151700.0
2007-02-13 13:30:00,47.02,47.03,46.65,46.78,409600.0,44.6079,44.6174,44.2569,44.3802,409600.0
2007-02-13 14:00:00,46.78,46.78,46.61,46.61,387300.0,44.3802,44.3802,44.219,44.219,387300.0
2007-02-13 14:30:00,46.62,46.73,46.55,46.73,243700.0,44.2285,44.3328,44.162,44.3328,243700.0
2007-02-13 15:00:00,46.74,46.87,46.72,46.86,427800.0,44.3423,44.4656,44.3233,44.4561,427800.0
2007-02-13 15:30:00,46.86,47.03,46.86,46.95,869400.0,44.4561,44.6174,44.4561,44.5415,869400.0
2007-02-14 09:30:00,47.0,47.51,47.0,47.49,420700.0,44.589,45.0728,44.589,45.0538,420700.0
2007-02-14 10:00:00,47.5,47.73,47.49,47.66,312500.0,45.0633,45.2815,45.0538,45.2151,312500.0
2007-02-14 10:30:00,47.66,47.69,47.54,47.63,280100.0,45.2151,45.2436,45.1013,45.1866,280100.0
2007-02-14 11:00:00,47.62,47.67,47.59,47.63,190900.0,45.1772,45.2246,45.1487,45.1866,190900.0
2007-02-14 11:30:00,47.63,47.66,47.55,47.59,165200.0,45.1866,45.2151,45.1107,45.1487,165200.0
2007-02-14 12:00:00,47.59,47.63,47.46,47.51,321600.0,45.1487,45.1866,45.0254,45.0728,321600.0
2007-02-14 12:30:00,47.5,47.54,47.49,47.5,128800.0,45.0633,45.1013,45.0538,45.0633,128800.0
2007-02-14 13:00:00,47.51,47.58,47.49,47.5,230000.0,45.0728,45.1392,45.0538,45.0633,230000.0
2007-02-14 13:30:00,47.5,47.57,47.48,47.52,83200.0,45.0633,45.1297,45.0443,45.0823,83200.0
2007-02-14 14:00:00,47.53,47.56,47.41,47.49,172300.0,45.0918,45.1202,44.9779,45.0538,172300.0
2007-02-14 14:30:00,47.5,47.59,47.49,47.58,110300.0,45.0633,45.1487,45.0538,45.1392,110300.0
2007-02-14 15:00:00,47.57,47.61,47.5,47.6,312900.0,45.1297,45.1677,45.0633,45.1582,312900.0
2007-02-14 15:30:00,47.6,47.66,47.57,47.62,287800.0,45.1582,45.2151,45.1297,45.1772,287800.0
2007-02-15 09:30:00,47.68,47.96,47.68,47.9,210600.0,45.2341,45.4997,45.2341,45.4428,210600.0
2007-02-15 10:00:00,47.9,47.99,47.84,47.94,233800.0,45.4428,45.5282,45.3859,45.4807,233800.0
2007-02-15 10:30:00,47.94,48.08,47.92,48.01,232300.0,45.4807,45.6136,45.4618,45.5472,232300.0
2007-02-15 11:00:00,48.02,48.21,48.01,48.09,160700.0,45.5566,45.7369,45.5472,45.623,160700.0
2007-02-15 11:30:00,48.09,48.17,48.08,48.14,128400.0,45.623,45.6989,45.6136,45.6705,128400.0
2007-02-15 12:00:00,48.14,48.22,48.08,48.2,155600.0,45.6705,45.7464,45.6136,45.7274,155600.0
2007-02-15 12:30:00,48.21,48.21,48.13,48.15,223600.0,45.7369,45.7369,45.661,45.68,223600.0
2007-02-15 13:00:00,48.15,48.21,48.11,48.13,89600.0,45.68,45.7369,45.642,45.661,89600.0
2007-02-15 13:30:00,48.13,48.18,48.13,48.16,139600.0,45.661,45.7084,45.661,45.6895,139600.0
2007-02-15 14:00:00,48.15,48.16,47.97,47.98,206600.0,45.68,45.6895,45.5092,45.5187,206600.0
2007-02-15 14:30:00,47.98,48.03,47.88,47.98,103600.0,45.5187,45.5661,45.4238,45.5187,103600.0
2007-02-15 15:00:00,47.99,48.09,47.95,48.06,145600.0,45.5282,45.623,45.4902,45.5946,145600.0
2007-02-15 15:30:00,48.05,48.1,48.0,48.02,133100.0,45.5851,45.6325,45.5377,45.5566,133100.0
2007-02-16 09:30:00,47.75,47.76,47.35,47.38,391100.0,45.3005,45.31,44.921,44.9495,391100.0
2007-02-16 10:00:00,47.38,47.46,47.25,47.46,163100.0,44.9495,45.0254,44.8261,45.0254,163100.0
2007-02-16 10:30:00,47.46,47.65,47.45,47.6,349300.0,45.0254,45.2056,45.0159,45.1582,349300.0
2007-02-16 11:00:00,47.6,47.63,47.5,47.55,123000.0,45.1582,45.1866,45.0633,45.1107,123000.0
2007-02-16 11:30:00,47.56,47.6,47.53,47.56,92100.0,45.1202,45.1582,45.0918,45.1202,92100.0
2007-02-16 12:00:00,47.58,47.62,47.51,47.57,78000.0,45.1392,45.1772,45.0728,45.1297,78000.0
2007-02-16 12:30:00,47.58,47.6,47.51,47.57,79100.0,45.1392,45.1582,45.0728,45.1297,79100.0
2007-02-16 13:00:00,47.58,47.62,47.57,47.58,100700.0,45.1392,45.1772,45.1297,45.1392,100700.0
2007-02-16 13:30:00,47.57,47.6,47.56,47.58,159800.0,45.1297,45.1582,45.1202,45.1392,159800.0
2007-02-16 14:00:00,47.58,47.61,47.56,47.57,49100.0,45.1392,45.1677,45.1202,45.1297,49100.0
2007-02-16 14:30:00,47.56,47.66,47.56,47.59,92400.0,45.1202,45.2151,45.1202,45.1487,92400.0
2007-02-16 15:00:00,47.59,47.68,47.54,47.67,104700.0,45.1487,45.2341,45.1013,45.2246,104700.0
2007-02-16 15:30:00,47.68,47.7,47.59,47.64,214900.0,45.2341,45.2531,45.1487,45.1961,214900.0
2007-02-20 09:30:00,47.53,47.81,47.39,47.46,141400.0,45.0918,45.3574,44.959,45.0254,141400.0
2007-02-20 10:00:00,47.46,47.61,47.45,47.5,210000.0,45.0254,45.1677,45.0159,45.0633,210000.0
2007-02-20 10:30:00,47.48,47.5,47.24,47.28,232700.0,45.0443,45.0633,44.8167,44.8546,232700.0
2007-02-20 11:00:00,47.28,47.5,47.28,47.49,110600.0,44.8546,45.0633,44.8546,45.0538,110600.0
2007-02-20 11:30:00,47.5,47.67,47.49,47.65,88800.0,45.0633,45.2246,45.0538,45.2056,88800.0
2007-02-20 12:00:00,47.63,47.8,47.62,47.79,167300.0,45.1866,45.3479,45.1772,45.3384,167300.0
2007-02-20 12:30:00,47.79,47.79,47.72,47.73,114000.0,45.3384,45.3384,45.272,45.2815,114000.0
2007-02-20 13:00:00,47.74,48.02,47.74,47.83,276200.0,45.291,45.5566,45.291,45.3764,276200.0
2007-02-20 13:30:00,47.83,47.96,47.82,47.95,100900.0,45.3764,45.4997,45.3669,45.4902,100900.0
2007-02-20 14:00:00,47.96,47.96,47.89,47.89,75100.0,45.4997,45.4997,45.4333,45.4333,75100.0
2007-02-20 14:30:00,47.89,47.96,47.83,47.96,83600.0,45.4333,45.4997,45.3764,45.4997,83600.0
2007-02-20 15:00:00,47.96,47.99,47.92,47.92,215900.0,45.4997,45.5282,45.4618,45.4618,215900.0
2007-02-20 15:30:00,47.93,47.95,47.88,47.95,119100.0,45.4713,45.4902,45.4238,45.4902,119100.0
2007-02-21 09:30:00,47.95,48.05,47.76,47.84,137000.0,45.4902,45.5851,45.31,45.3859,137000.0
2007-02-21 10:00:00,47.84,47.95,47.75,47.88,111800.0,45.3859,45.4902,45.3005,45.4238,111800.0
2007-02-21 10:30:00,47.89,47.92,47.73,47.84,163100.0,45.4333,45.4618,45.2815,45.3859,163100.0
2007-02-21 11:00:00,47.84,47.89,47.76,47.83,93200.0,45.3859,45.4333,45.31,45.3764,93200.0
2007-02-21 11:30:00,47.84,47.91,47.75,47.8,246700.0,45.3859,45.4523,45.3005,45.3479,246700.0
2007-02-21 12:00:00,47.79,48.03,47.74,48.01,163300.0,45.3384,45.5661,45.291,45.5472,163300.0
2007-02-21 12:30:00,48.0,48.08,47.99,48.02,96900.0,45.5377,45.6136,45.5282,45.5566,96900.0
2007-02-21 13:00:00,48.03,48.04,47.85,47.87,87700.0,45.5661,45.5756,45.3954,45.4143,87700.0
2007-02-21 13:30:00,47.86,47.94,47.78,47.78,246200.0,45.4048,45.4807,45.329,45.329,246200.0
2007-02-21 14:00:00,47.78,47.84,47.69,47.8,163500.0,45.329,45.3859,45.2436,45.3479,163500.0
2007-02-21 14:30:00,47.79,47.82,47.77,47.8,94100.0,45.3384,45.3669,45.3195,45.3479,94100.0
2007-02-21 15:00:00,47.79,47.79,47.69,47.69,88400.0,45.3384,45.3384,45.2436,45.2436,88400.0
2007-02-21 15:30:00,47.69,47.75,47.66,47.68,154300.0,45.2436,45.3005,45.2151,45.2341,154300.0
2007-02-22 09:30:00,47.85,48.04,47.57,47.67,93200.0,45.3954,45.5756,45.1297,45.2246,93200.0
2007-02-22 10:00:00,47.67,47.74,47.49,47.49,141300.0,45.2246,45.291,45.0538,45.0538,141300.0
2007-02-22 10:30:00,47.49,47.64,47.44,47.6,134300.0,45.0538,45.1961,45.0064,45.1582,134300.0
2007-02-22 11:00:00,47.59,47.61,47.22,47.28,146500.0,45.1487,45.1677,44.7977,44.8546,146500.0
2007-02-22 11:30:00,47.28,47.37,47.16,47.33,187000.0,44.8546,44.94,44.7408,44.902,187000.0
2007-02-22 12:00:00,47.34,47.38,47.25,47.27,136700.0,44.9115,44.9495,44.8261,44.8451,136700.0
2007-02-22 12:30:00,47.27,47.3,47.25,47.29,76400.0,44.8451,44.8736,44.8261,44.8641,76400.0
2007-02-22 13:00:00,47.28,47.32,47.23,47.28,125700.0,44.8546,44.8925,44.8072,44.8546,125700.0
2007-02-22 13:30:00,47.29,47.33,47.22,47.28,101400.0,44.8641,44.902,44.7977,44.8546,101400.0
2007-02-22 14:00:00,47.28,47.36,47.24,47.27,92900.0,44.8546,44.9305,44.8167,44.8451,92900.0
2007-02-22 14:30:00,47.26,47.3,47.18,47.2,147000.0,44.8356,44.8736,44.7597,44.7787,147000.0
2007-02-22 15:00:00,47.22,47.27,47.2,47.23,199600.0,44.7977,44.8451,44.7787,44.8072,199600.0
2007-02-22 15:30:00,47.23,47.3,47.23,47.28,131100.0,44.8072,44.8736,44.8072,44.8546,131100.0
2007-02-23 09:30:00,47.24,47.24,46.8,47.09,157400.0,44.8167,44.8167,44.3992,44.6743,157400.0
2007-02-23 10:00:00,47.08,47.16,46.98,47.01,334700.0,44.6649,44.7408,44.57,44.5985,334700.0
2007-02-23 10:30:00,47.01,47.08,46.89,46.94,87600.0,44.5985,44.6649,44.4846,44.532,87600.0
2007-02-23 11:00:00,46.93,46.98,46.85,46.93,122100.0,44.5226,44.57,44.4467,44.5226,122100.0
2007-02-23 11:30:00,46.93,46.98,46.84,46.88,135800.0,44.5226,44.57,44.4372,44.4751,135800.0
2007-02-23 12:00:00,46.87,46.91,46.8,46.9,111700.0,44.4656,44.5036,44.3992,44.4941,111700.0
2007-02-23 12:30:00,46.91,46.92,46.78,46.87,91300.0,44.5036,44.5131,44.3802,44.4656,91300.0
2007-02-23 13:00:00,46.86,46.97,46.83,46.95,66200.0,44.4561,44.5605,44.4277,44.5415,66200.0
2007-02-23 13:30:00,46.94,47.18,46.88,47.13,123700.0,44.532,44.7597,44.4751,44.7123,123700.0
2007-02-23 14:00:00,47.14,47.28,47.11,47.27,90300.0,44.7218,44.8546,44.6933,44.8451,90300.0
2007-02-23 14:30:00,47.27,47.32,47.25,47.29,86500.0,44.8451,44.8925,44.8261,44.8641,86500.0
2007-02-23 15:00:00,47.3,47.45,47.27,47.45,149800.0,44.8736,45.0159,44.8451,45.0159,149800.0
2007-02-23 15:30:00,47.45,47.52,47.4,47.42,209300.0,45.0159,45.0823,44.9684,44.9874,209300.0
2007-02-26 09:30:00,48.0,48.0,47.64,47.64,268400.0,45.5377,45.5377,45.1961,45.1961,268400.0
2007-02-26 10:00:00,47.65,47.69,47.5,47.53,136200.0,45.2056,45.2436,45.0633,45.0918,136200.0
2007-02-26 10:30:00,47.54,47.57,47.47,47.52,82200.0,45.1013,45.1297,45.0349,45.0823,82200.0
2007-02-26 11:00:00,47.53,47.53,47.25,47.28,205000.0,45.0918,45.0918,44.8261,44.8546,205000.0
2007-02-26 11:30:00,47.28,47.28,47.13,47.16,163100.0,44.8546,44.8546,44.7123,44.7408,163100.0
2007-02-26 12:00:00,47.17,47.17,46.88,46.88,140300.0,44.7502,44.7502,44.4751,44.4751,140300.0
2007-02-26 12:30:00,46.89,46.89,46.66,46.68,153500.0,44.4846,44.4846,44.2664,44.2854,153500.0
2007-02-26 13:00:00,46.68,46.79,46.67,46.77,89500.0,44.2854,44.3897,44.2759,44.3708,89500.0
2007-02-26 13:30:00,46.78,46.85,46.76,46.81,80900.0,44.3802,44.4467,44.3613,44.4087,80900.0
2007-02-26 14:00:00,46.81,46.83,46.74,46.79,105300.0,44.4087,44.4277,44.3423,44.3897,105300.0
2007-02-26 14:30:00,46.79,46.91,46.75,46.87,79800.0,44.3897,44.5036,44.3518,44.4656,79800.0
2007-02-26 15:00:00,46.87,46.89,46.8,46.87,82100.0,44.4656,44.4846,44.3992,44.4656,82100.0
2007-02-26 15:30:00,46.87,46.88,46.78,46.87,131500.0,44.4656,44.4751,44.3802,44.4656,131500.0
2007-02-27 09:30:00,46.26,46.37,46.08,46.25,402500.0,43.8869,43.9913,43.7162,43.8774,402500.0
2007-02-27 10:00:00,46.25,46.46,46.16,46.24,188400.0,43.8774,44.0767,43.7921,43.868,188400.0
2007-02-27 10:30:00,46.25,46.34,46.1,46.1,175300.0,43.8774,43.9628,43.7351,43.7351,175300.0
2007-02-27 11:00:00,46.1,46.34,45.94,45.97,279700.0,43.7351,43.9628,43.5833,43.6118,279700.0
2007-02-27 11:30:00,45.97,46.12,45.74,45.79,143100.0,43.6118,43.7541,43.3936,43.441,143100.0
2007-02-27 12:00:00,45.79,45.96,45.77,45.88,394000.0,43.441,43.6023,43.4221,43.5264,394000.0
2007-02-27 12:30:00,45.88,45.96,45.86,45.89,88600.0,43.5264,43.6023,43.5074,43.5359,88600.0
2007-02-27 13:00:00,45.89,45.9,45.73,45.8,159400.0,43.5359,43.5454,43.3841,43.4505,159400.0
2007-02-27 13:30:00,45.8,45.86,45.67,45.83,339200.0,43.4505,43.5074,43.3272,43.479,339200.0
2007-02-27 14:00:00,45.81,45.83,45.69,45.8,655500.0,43.46,43.479,43.3462,43.4505,655500.0
2007-02-27 14:30:00,45.8,45.85,45.02,45.32,616300.0,43.4505,43.498,42.7105,42.9951,616300.0
2007-02-27 15:00:00,45.18,45.48,44.56,45.32,370900.0,42.8623,43.1469,42.2741,42.9951,370900.0
2007-02-27 15:30:00,45.32,45.65,45.18,45.5,370200.0,42.9951,43.3082,42.8623,43.1659,370200.0
2007-02-28 09:30:00,45.5,45.51,45.0,45.42,859400.0,43.1659,43.1754,42.6916,43.09,859400.0
2007-02-28 10:00:00,45.45,45.81,45.29,45.77,468000.0,43.1185,43.46,42.9667,43.4221,468000.0
2007-02-28 10:30:00,45.77,45.91,45.6,45.79,222400.0,43.4221,43.5549,43.2608,43.441,222400.0
2007-02-28 11:00:00,45.8,45.92,45.71,45.89,133200.0,43.4505,43.5644,43.3651,43.5359,133200.0
2007-02-28 11:30:00,45.88,45.92,45.7,45.7,223800.0,43.5264,43.5644,43.3557,43.3557,223800.0
2007-02-28 12:00:00,45.71,45.96,45.62,45.8,283800.0,43.3651,43.6023,43.2798,43.4505,283800.0
2007-02-28 12:30:00,45.79,45.88,45.76,45.83,122800.0,43.441,43.5264,43.4126,43.479,122800.0
2007-02-28 13:00:00,45.82,45.85,45.61,45.65,317700.0,43.4695,43.498,43.2703,43.3082,317700.0
2007-02-28 13:30:00,45.65,45.72,45.46,45.49,485500.0,43.3082,43.3746,43.128,43.1564,485500.0
2007-02-28 14:00:00,45.48,45.59,45.28,45.33,384200.0,43.1469,43.2513,42.9572,43.0046,384200.0
2007-02-28 14:30:00,45.34,45.38,45.27,45.34,213700.0,43.0141,43.0521,42.9477,43.0141,213700.0
2007-02-28 15:00:00,45.32,45.39,45.31,45.33,305100.0,42.9951,43.0616,42.9857,43.0046,305100.0
2007-02-28 15:30:00,45.32,45.35,45.23,45.24,458700.0,42.9951,43.0236,42.9098,42.9192,458700.0
2007-03-01 09:30:00,45.0,45.08,43.74,44.96,416000.0,42.6916,42.7675,41.4962,42.6536,416000.0
2007-03-01 10:00:00,44.96,45.26,44.69,45.21,594300.0,42.6536,42.9382,42.3975,42.8908,594300.0
2007-03-01 10:30:00,45.21,45.75,45.05,45.63,501000.0,42.8908,43.4031,42.739,43.2892,501000.0
2007-03-01 11:00:00,45.61,45.74,45.45,45.7,495500.0,43.2703,43.3936,43.1185,43.3557,495500.0
2007-03-01 11:30:00,45.7,45.72,45.52,45.59,491400.0,43.3557,43.3746,43.1849,43.2513,491400.0
2007-03-01 12:00:00,45.59,45.69,45.52,45.52,535900.0,43.2513,43.3462,43.1849,43.1849,535900.0
2007-03-01 12:30:00,45.53,45.59,45.49,45.5,846600.0,43.1944,43.2513,43.1564,43.1659,846600.0
2007-03-01 13:00:00,45.5,45.54,45.46,45.49,499100.0,43.1659,43.2039,43.128,43.1564,499100.0
2007-03-01 13:30:00,45.5,45.57,45.42,45.52,501300.0,43.1659,43.2323,43.09,43.1849,501300.0
2007-03-01 14:00:00,45.51,45.65,45.51,45.54,395600.0,43.1754,43.3082,43.1754,43.2039,395600.0
2007-03-01 14:30:00,45.53,45.63,45.52,45.56,227500.0,43.1944,43.2892,43.1849,43.2228,227500.0
2007-03-01 15:00:00,45.57,45.63,45.45,45.55,666200.0,43.2323,43.2892,43.1185,43.2133,666200.0
2007-03-01 15:30:00,45.57,45.59,45.45,45.51,427700.0,43.2323,43.2513,43.1185,43.1754,427700.0
2007-03-02 09:30:00,45.5,45.56,45.25,45.43,246500.0,43.1659,43.2228,42.9287,43.0995,246500.0
2007-03-02 10:00:00,45.41,45.51,45.36,45.41,354500.0,43.0805,43.1754,43.0331,43.0805,354500.0
2007-03-02 10:30:00,45.41,45.43,45.33,45.36,567200.0,43.0805,43.0995,43.0046,43.0331,567200.0
2007-03-02 11:00:00,45.37,45.37,45.3,45.31,296000.0,43.0426,43.0426,42.9762,42.9857,296000.0
2007-03-02 11:30:00,45.31,45.33,45.23,45.26,467800.0,42.9857,43.0046,42.9098,42.9382,467800.0
2007-03-02 12:00:00,45.26,45.26,45.05,45.1,258800.0,42.9382,42.9382,42.739,42.7864,258800.0
2007-03-02 12:30:00,45.09,45.1,45.0,45.03,270500.0,42.7769,42.7864,42.6916,42.72,270500.0
2007-03-02 13:00:00,45.04,45.06,44.88,44.91,318400.0,42.7295,42.7485,42.5777,42.6062,318400.0
2007-03-02 13:30:00,44.91,45.03,44.82,44.86,220300.0,42.6062,42.72,42.5208,42.5587,220300.0
2007-03-02 14:00:00,44.87,44.92,44.63,44.65,220400.0,42.5682,42.6157,42.3405,42.3595,220400.0
2007-03-02 14:30:00,44.65,44.77,44.57,44.63,232600.0,42.3595,42.4734,42.2836,42.3405,232600.0
2007-03-02 15:00:00,44.63,44.72,44.61,44.63,279500.0,42.3405,42.4259,42.3216,42.3405,279500.0
2007-03-02 15:30:00,44.62,44.64,44.24,44.3,523800.0,42.3311,42.35,41.9705,42.0275,523800.0
2007-03-05 09:30:00,43.8,44.23,43.6,44.23,339000.0,41.5531,41.9611,41.3634,41.9611,339000.0
2007-03-05 10:00:00,44.22,44.61,44.08,44.43,427500.0,41.9516,42.3216,41.8188,42.1508,427500.0
2007-03-05 10:30:00,44.41,44.53,44.35,44.53,488400.0,42.1318,42.2457,42.0749,42.2457,488400.0
2007-03-05 11:00:00,44.52,44.52,44.38,44.44,267500.0,42.2362,42.2362,42.1034,42.1603,267500.0
2007-03-05 11:30:00,44.43,44.49,44.22,44.25,428200.0,42.1508,42.2077,41.9516,41.98,428200.0
2007-03-05 12:00:00,44.25,44.29,44.18,44.28,200500.0,41.98,42.018,41.9136,42.0085,200500.0
2007-03-05 12:30:00,44.27,44.34,44.17,44.17,198400.0,41.999,42.0654,41.9041,41.9041,198400.0
2007-03-05 13:00:00,44.17,44.28,44.14,44.28,85700.0,41.9041,42.0085,41.8757,42.0085,85700.0
2007-03-05 13:30:00,44.28,44.39,44.26,44.35,344900.0,42.0085,42.1129,41.9895,42.0749,344900.0
2007-03-05 14:00:00,44.34,44.43,44.27,44.33,182600.0,42.0654,42.1508,41.999,42.0559,182600.0
2007-03-05 14:30:00,44.33,44.42,44.3,44.35,119800.0,42.0559,42.1413,42.0275,42.0749,119800.0
2007-03-05 15:00:00,44.35,44.36,44.1,44.32,344500.0,42.0749,42.0844,41.8377,42.0464,344500.0
2007-03-05 15:30:00,44.31,44.33,44.04,44.11,472300.0,42.037,42.0559,41.7808,41.8472,472300.0
2007-03-06 09:30:00,45.0,45.27,44.64,44.72,689400.0,42.6916,42.9477,42.35,42.4259,689400.0
2007-03-06 10:00:00,44.72,44.77,44.5,44.62,422600.0,42.4259,42.4734,42.2172,42.3311,422600.0
2007-03-06 10:30:00,44.62,44.9,44.58,44.78,307800.0,42.3311,42.5967,42.2931,42.4828,307800.0
2007-03-06 11:00:00,44.77,44.8,44.73,44.79,234500.0,42.4734,42.5018,42.4354,42.4923,234500.0
2007-03-06 11:30:00,44.8,44.8,44.69,44.7,253900.0,42.5018,42.5018,42.3975,42.407,253900.0
2007-03-06 12:00:00,44.7,44.75,44.66,44.69,133600.0,42.407,42.4544,42.369,42.3975,133600.0
2007-03-06 12:30:00,44.7,44.82,44.69,44.76,166900.0,42.407,42.5208,42.3975,42.4639,166900.0
2007-03-06 13:00:00,44.76,44.81,44.7,44.81,113800.0,42.4639,42.5113,42.407,42.5113,113800.0
2007-03-06 13:30:00,44.81,44.92,44.77,44.8,160000.0,42.5113,42.6157,42.4734,42.5018,160000.0
2007-03-06 14:00:00,44.8,44.92,44.76,44.79,168600.0,42.5018,42.6157,42.4639,42.4923,168600.0
2007-03-06 14:30:00,44.78,44.89,44.75,44.85,241200.0,42.4828,42.5872,42.4544,42.5493,241200.0
2007-03-06 15:00:00,44.85,44.9,44.82,44.88,315600.0,42.5493,42.5967,42.5208,42.5777,315600.0
2007-03-06 15:30:00,44.87,44.89,44.76,44.79,238900.0,42.5682,42.5872,42.4639,42.4923,238900.0
2007-03-07 09:30:00,44.83,45.09,44.71,45.0,248200.0,42.5303,42.7769,42.4164,42.6916,248200.0
2007-03-07 10:00:00,45.0,45.13,44.94,45.1,178700.0,42.6916,42.8149,42.6346,42.7864,178700.0
2007-03-07 10:30:00,45.1,45.19,45.05,45.11,162800.0,42.7864,42.8718,42.739,42.7959,162800.0
2007-03-07 11:00:00,45.11,45.13,44.95,45.05,186900.0,42.7959,42.8149,42.6441,42.739,186900.0
2007-03-07 11:30:00,45.05,45.06,45.0,45.05,265200.0,42.739,42.7485,42.6916,42.739,265200.0
2007-03-07 12:00:00,45.04,45.1,44.99,45.08,231600.0,42.7295,42.7864,42.6821,42.7675,231600.0
2007-03-07 12:30:00,45.08,45.16,45.02,45.13,348600.0,42.7675,42.8434,42.7105,42.8149,348600.0
2007-03-07 13:00:00,45.14,45.34,45.11,45.33,378400.0,42.8244,43.0141,42.7959,43.0046,378400.0
2007-03-07 13:30:00,45.33,45.5,45.32,45.47,260000.0,43.0046,43.1659,42.9951,43.1375,260000.0
2007-03-07 14:00:00,45.47,45.48,45.15,45.32,489100.0,43.1375,43.1469,42.8339,42.9951,489100.0
2007-03-07 14:30:00,45.33,45.45,45.33,45.36,206800.0,43.0046,43.1185,43.0046,43.0331,206800.0
2007-03-07 15:00:00,45.36,45.4,45.18,45.39,466300.0,43.0331,43.071,42.8623,43.0616,466300.0
2007-03-07 15:30:00,45.39,45.41,45.28,45.32,484700.0,43.0616,43.0805,42.9572,42.9951,484700.0
2007-03-08 09:30:00,45.55,46.38,45.39,46.03,467400.0,43.2133,44.0008,43.0616,43.6687,467400.0
2007-03-08 10:00:00,46.02,46.13,45.88,46.08,370200.0,43.6592,43.7636,43.5264,43.7162,370200.0
2007-03-08 10:30:00,46.08,46.11,45.98,46.06,195300.0,43.7162,43.7446,43.6213,43.6972,195300.0
2007-03-08 11:00:00,46.07,46.26,46.04,46.26,287300.0,43.7067,43.8869,43.6782,43.8869,287300.0
2007-03-08 11:30:00,46.24,46.26,46.09,46.14,234600.0,43.868,43.8869,43.7256,43.7731,234600.0
2007-03-08 12:00:00,46.14,46.26,46.11,46.25,189900.0,43.7731,43.8869,43.7446,43.8774,189900.0
2007-03-08 12:30:00,46.25,46.34,46.22,46.34,205500.0,43.8774,43.9628,43.849,43.9628,205500.0
2007-03-08 13:00:00,46.33,46.34,46.24,46.3,100000.0,43.9533,43.9628,43.868,43.9249,100000.0
2007-03-08 13:30:00,46.3,46.3,46.25,46.28,112300.0,43.9249,43.9249,43.8774,43.9059,112300.0
2007-03-08 14:00:00,46.28,46.29,46.1,46.1,208800.0,43.9059,43.9154,43.7351,43.7351,208800.0
2007-03-08 14:30:00,46.1,46.1,45.92,45.95,194400.0,43.7351,43.7351,43.5644,43.5928,194400.0
2007-03-08 15:00:00,45.96,46.05,45.89,45.92,176900.0,43.6023,43.6877,43.5359,43.5644,176900.0
2007-03-08 15:30:00,45.92,45.99,45.72,45.87,207200.0,43.5644,43.6308,43.3746,43.5169,207200.0
2007-03-09 09:30:00,46.14,46.29,46.05,46.14,170700.0,43.7731,43.9154,43.6877,43.7731,170700.0
2007-03-09 10:00:00,46.16,46.18,45.79,45.9,358000.0,43.7921,43.811,43.441,43.5454,358000.0
2007-03-09 10:30:00,45.91,46.12,45.89,46.09,101900.0,43.5549,43.7541,43.5359,43.7256,101900.0
2007-03-09 11:00:00,46.1,46.25,46.1,46.25,335700.0,43.7351,43.8774,43.7351,43.8774,335700.0
2007-03-09 11:30:00,46.24,46.32,46.16,46.29,268600.0,43.868,43.9438,43.7921,43.9154,268600.0
2007-03-09 12:00:00,46.28,46.35,46.2,46.34,75100.0,43.9059,43.9723,43.83,43.9628,75100.0
2007-03-09 12:30:00,46.32,46.32,46.1,46.15,43500.0,43.9438,43.9438,43.7351,43.7826,43500.0
2007-03-09 13:00:00,46.15,46.22,45.95,45.96,193000.0,43.7826,43.849,43.5928,43.6023,193000.0
2007-03-09 13:30:00,45.97,46.0,45.86,45.88,197300.0,43.6118,43.6403,43.5074,43.5264,197300.0
2007-03-09 14:00:00,45.87,46.01,45.77,45.81,116100.0,43.5169,43.6497,43.4221,43.46,116100.0
2007-03-09 14:30:00,45.81,45.95,45.75,45.87,72600.0,43.46,43.5928,43.4031,43.5169,72600.0
2007-03-09 15:00:00,45.87,45.95,45.79,45.84,86300.0,43.5169,43.5928,43.441,43.4885,86300.0
2007-03-09 15:30:00,45.84,46.0,45.82,45.93,276000.0,43.4885,43.6403,43.4695,43.5739,276000.0
2007-03-12 09:30:00,45.8,45.94,45.73,45.87,149500.0,43.4505,43.5833,43.3841,43.5169,149500.0
2007-03-12 10:00:00,45.86,46.0,45.85,45.97,130200.0,43.5074,43.6403,43.498,43.6118,130200.0
2007-03-12 10:30:00,45.94,45.94,45.75,45.77,89100.0,43.5833,43.5833,43.4031,43.4221,89100.0
2007-03-12 11:00:00,45.77,45.91,45.76,45.91,86200.0,43.4221,43.5549,43.4126,43.5549,86200.0
2007-03-12 11:30:00,45.94,46.05,45.94,45.97,78100.0,43.5833,43.6877,43.5833,43.6118,78100.0
2007-03-12 12:00:00,45.96,46.16,45.96,46.14,89800.0,43.6023,43.7921,43.6023,43.7731,89800.0
2007-03-12 12:30:00,46.14,46.19,45.98,46.15,219200.0,43.7731,43.8205,43.6213,43.7826,219200.0
2007-03-12 13:00:00,46.15,46.18,45.97,45.99,119000.0,43.7826,43.811,43.6118,43.6308,119000.0
2007-03-12 13:30:00,46.0,46.0,45.85,45.94,105200.0,43.6403,43.6403,43.498,43.5833,105200.0
2007-03-12 14:00:00,45.94,46.12,45.86,46.1,95200.0,43.5833,43.7541,43.5074,43.7351,95200.0
2007-03-12 14:30:00,46.11,46.26,46.07,46.07,160000.0,43.7446,43.8869,43.7067,43.7067,160000.0
2007-03-12 15:00:00,46.07,46.17,46.05,46.15,107000.0,43.7067,43.8015,43.6877,43.7826,107000.0
2007-03-12 15:30:00,46.16,46.21,46.06,46.18,140200.0,43.7921,43.8395,43.6972,43.811,140200.0
2007-03-13 09:30:00,45.77,45.89,45.59,45.73,252400.0,43.4221,43.5359,43.2513,43.3841,252400.0
2007-03-13 10:00:00,45.73,45.79,45.59,45.61,177200.0,43.3841,43.441,43.2513,43.2703,177200.0
2007-03-13 10:30:00,45.6,45.76,45.6,45.69,112700.0,43.2608,43.4126,43.2608,43.3462,112700.0
2007-03-13 11:00:00,45.68,45.74,45.59,45.59,103400.0,43.3367,43.3936,43.2513,43.2513,103400.0
2007-03-13 11:30:00,45.6,45.7,45.56,45.65,172800.0,43.2608,43.3557,43.2228,43.3082,172800.0
2007-03-13 12:00:00,45.65,45.74,45.37,45.37,142400.0,43.3082,43.3936,43.0426,43.0426,142400.0
2007-03-13 12:30:00,45.36,45.5,45.25,45.35,131100.0,43.0331,43.1659,42.9287,43.0236,131100.0
2007-03-13 13:00:00,45.36,45.47,45.32,45.33,97900.0,43.0331,43.1375,42.9951,43.0046,97900.0
2007-03-13 13:30:00,45.32,45.39,45.21,45.37,120200.0,42.9951,43.0616,42.8908,43.0426,120200.0
2007-03-13 14:00:00,45.37,45.38,45.06,45.12,159300.0,43.0426,43.0521,42.7485,42.8054,159300.0
2007-03-13 14:30:00,45.12,45.24,45.09,45.12,135400.0,42.8054,42.9192,42.7769,42.8054,135400.0
2007-03-13 15:00:00,45.12,45.25,45.01,45.14,210600.0,42.8054,42.9287,42.701,42.8244,210600.0
2007-03-13 15:30:00,45.14,45.15,44.87,44.97,273100.0,42.8244,42.8339,42.5682,42.6631,273100.0
2007-03-14 09:30:00,44.95,45.41,44.85,45.3,370300.0,42.6441,43.0805,42.5493,42.9762,370300.0
2007-03-14 10:00:00,45.29,45.45,45.12,45.38,210900.0,42.9667,43.1185,42.8054,43.0521,210900.0
2007-03-14 10:30:00,45.39,45.57,45.31,45.33,149900.0,43.0616,43.2323,42.9857,43.0046,149900.0
2007-03-14 11:00:00,45.33,45.38,45.15,45.15,146400.0,43.0046,43.0521,42.8339,42.8339,146400.0
2007-03-14 11:30:00,45.15,45.23,45.03,45.16,166800.0,42.8339,42.9098,42.72,42.8434,166800.0
2007-03-14 12:00:00,45.16,45.16,44.66,44.69,163800.0,42.8434,42.8434,42.369,42.3975,163800.0
2007-03-14 12:30:00,44.7,44.77,44.58,44.63,148700.0,42.407,42.4734,42.2931,42.3405,148700.0
2007-03-14 13:00:00,44.66,44.98,44.66,44.91,234000.0,42.369,42.6726,42.369,42.6062,234000.0
2007-03-14 13:30:00,44.91,45.05,44.8,44.87,213400.0,42.6062,42.739,42.5018,42.5682,213400.0
2007-03-14 14:00:00,44.88,45.13,44.82,45.06,132300.0,42.5777,42.8149,42.5208,42.7485,132300.0
2007-03-14 14:30:00,45.06,45.21,45.0,45.02,163200.0,42.7485,42.8908,42.6916,42.7105,163200.0
2007-03-14 15:00:00,45.02,45.17,45.0,45.08,142300.0,42.7105,42.8528,42.6916,42.7675,142300.0
2007-03-14 15:30:00,45.09,45.1,44.98,45.06,265800.0,42.7769,42.7864,42.6726,42.7485,265800.0
2007-03-15 09:30:00,45.08,45.2,44.76,44.91,192200.0,42.7675,42.8813,42.4639,42.6062,192200.0
2007-03-15 10:00:00,44.92,44.97,44.82,44.92,131400.0,42.6157,42.6631,42.5208,42.6157,131400.0
2007-03-15 10:30:00,44.92,45.09,44.88,45.01,168600.0,42.6157,42.7769,42.5777,42.701,168600.0
2007-03-15 11:00:00,45.01,45.07,44.94,44.95,142800.0,42.701,42.758,42.6346,42.6441,142800.0
2007-03-15 11:30:00,44.96,44.96,44.81,44.81,200300.0,42.6536,42.6536,42.5113,42.5113,200300.0
2007-03-15 12:00:00,44.81,44.97,44.79,44.97,143900.0,42.5113,42.6631,42.4923,42.6631,143900.0
2007-03-15 12:30:00,44.96,45.01,44.96,44.98,264300.0,42.6536,42.701,42.6536,42.6726,264300.0
2007-03-15 13:00:00,44.99,45.01,44.88,44.93,93700.0,42.6821,42.701,42.5777,42.6252,93700.0
2007-03-15 13:30:00,44.93,44.95,44.75,44.88,250500.0,42.6252,42.6441,42.4544,42.5777,250500.0
2007-03-15 14:00:00,44.9,44.96,44.85,44.86,1117300.0,42.5967,42.6536,42.5493,42.5587,1117300.0
2007-03-15 14:30:00,44.86,45.04,44.86,45.01,231200.0,42.5587,42.7295,42.5587,42.701,231200.0
2007-03-15 15:00:00,45.0,45.03,44.9,44.91,108600.0,42.6916,42.72,42.5967,42.6062,108600.0
2007-03-15 15:30:00,44.92,45.07,44.91,44.99,297100.0,42.6157,42.758,42.6062,42.6821,297100.0
2007-03-16 09:30:00,45.02,45.24,44.82,45.21,839500.0,42.7105,42.9192,42.5208,42.8908,839500.0
2007-03-16 10:00:00,45.22,45.45,45.13,45.4,208300.0,42.9003,43.1185,42.8149,43.071,208300.0
2007-03-16 10:30:00,45.41,45.7,45.39,45.54,300300.0,43.0805,43.3557,43.0616,43.2039,300300.0
2007-03-16 11:00:00,45.54,45.71,45.51,45.57,214100.0,43.2039,43.3651,43.1754,43.2323,214100.0
2007-03-16 11:30:00,45.59,45.62,45.5,45.6,130200.0,43.2513,43.2798,43.1659,43.2608,130200.0
2007-03-16 12:00:00,45.59,45.66,45.56,45.64,188200.0,43.2513,43.3177,43.2228,43.2987,188200.0
2007-03-16 12:30:00,45.63,45.64,45.57,45.6,116200.0,43.2892,43.2987,43.2323,43.2608,116200.0
2007-03-16 13:00:00,45.59,45.65,45.5,45.62,166700.0,43.2513,43.3082,43.1659,43.2798,166700.0
2007-03-16 13:30:00,45.64,45.67,45.55,45.58,101700.0,43.2987,43.3272,43.2133,43.2418,101700.0
2007-03-16 14:00:00,45.58,45.62,45.48,45.54,202700.0,43.2418,43.2798,43.1469,43.2039,202700.0
2007-03-16 14:30:00,45.55,45.59,45.49,45.58,389600.0,43.2133,43.2513,43.1564,43.2418,389600.0
2007-03-16 15:00:00,45.58,45.62,45.48,45.52,282100.0,43.2418,43.2798,43.1469,43.1849,282100.0
2007-03-16 15:30:00,45.51,45.55,45.33,45.42,845000.0,43.1754,43.2133,43.0046,43.09,845000.0
2007-03-19 09:30:00,45.48,46.14,45.48,46.01,275500.0,43.1469,43.7731,43.1469,43.6497,275500.0
2007-03-19 10:00:00,46.01,46.11,45.89,46.06,204500.0,43.6497,43.7446,43.5359,43.6972,204500.0
2007-03-19 10:30:00,46.04,46.25,46.03,46.21,208000.0,43.6782,43.8774,43.6687,43.8395,208000.0
2007-03-19 11:00:00,46.21,46.48,46.21,46.42,220400.0,43.8395,44.0956,43.8395,44.0387,220400.0
2007-03-19 11:30:00,46.42,46.43,46.28,46.3,150700.0,44.0387,44.0482,43.9059,43.9249,150700.0
2007-03-19 12:00:00,46.31,46.36,46.29,46.36,134200.0,43.9344,43.9818,43.9154,43.9818,134200.0
2007-03-19 12:30:00,46.36,46.36,46.26,46.28,197900.0,43.9818,43.9818,43.8869,43.9059,197900.0
2007-03-19 13:00:00,46.28,46.37,46.26,46.31,99500.0,43.9059,43.9913,43.8869,43.9344,99500.0
2007-03-19 13:30:00,46.3,46.39,46.26,46.26,247700.0,43.9249,44.0103,43.8869,43.8869,247700.0
2007-03-19 14:00:00,46.26,46.29,46.16,46.2,194900.0,43.8869,43.9154,43.7921,43.83,194900.0
2007-03-19 14:30:00,46.19,46.27,46.19,46.24,217900.0,43.8205,43.8964,43.8205,43.868,217900.0
2007-03-19 15:00:00,46.25,46.38,46.24,46.32,255200.0,43.8774,44.0008,43.868,43.9438,255200.0
2007-03-19 15:30:00,46.32,46.49,46.32,46.48,464400.0,43.9438,44.1051,43.9438,44.0956,464400.0
2007-03-20 09:30:00,46.49,46.49,46.3,46.32,160500.0,44.1051,44.1051,43.9249,43.9438,160500.0
2007-03-20 10:00:00,46.3,46.36,46.14,46.15,111100.0,43.9249,43.9818,43.7731,43.7826,111100.0
2007-03-20 10:30:00,46.16,46.24,46.15,46.22,111800.0,43.7921,43.868,43.7826,43.849,111800.0
2007-03-20 11:00:00,46.22,46.26,46.19,46.23,82400.0,43.849,43.8869,43.8205,43.8585,82400.0
2007-03-20 11:30:00,46.22,46.38,46.22,46.37,111200.0,43.849,44.0008,43.849,43.9913,111200.0
2007-03-20 12:00:00,46.38,46.46,46.37,46.45,124800.0,44.0008,44.0767,43.9913,44.0672,124800.0
2007-03-20 12:30:00,46.45,46.5,46.42,46.47,66300.0,44.0672,44.1146,44.0387,44.0862,66300.0
2007-03-20 13:00:00,46.47,46.52,46.4,46.42,96500.0,44.0862,44.1336,44.0197,44.0387,96500.0
2007-03-20 13:30:00,46.43,46.43,46.33,46.35,85300.0,44.0482,44.0482,43.9533,43.9723,85300.0
2007-03-20 14:00:00,46.35,46.48,46.3,46.4,117300.0,43.9723,44.0956,43.9249,44.0197,117300.0
2007-03-20 14:30:00,46.41,46.42,46.29,46.3,94200.0,44.0292,44.0387,43.9154,43.9249,94200.0
2007-03-20 15:00:00,46.29,46.34,46.28,46.3,143400.0,43.9154,43.9628,43.9059,43.9249,143400.0
2007-03-20 15:30:00,46.3,46.35,46.29,46.35,133400.0,43.9249,43.9723,43.9154,43.9723,133400.0
2007-03-21 09:30:00,46.38,46.67,46.2,46.21,298000.0,44.0008,44.2759,43.83,43.8395,298000.0
2007-03-21 10:00:00,46.23,46.26,45.8,45.9,187100.0,43.8585,43.8869,43.4505,43.5454,187100.0
2007-03-21 10:30:00,45.88,46.01,45.8,45.91,143900.0,43.5264,43.6497,43.4505,43.5549,143900.0
2007-03-21 11:00:00,45.92,45.97,45.82,45.82,108400.0,43.5644,43.6118,43.4695,43.4695,108400.0
2007-03-21 11:30:00,45.83,45.83,45.63,45.76,170600.0,43.479,43.479,43.2892,43.4126,170600.0
2007-03-21 12:00:00,45.75,45.77,45.7,45.75,102700.0,43.4031,43.4221,43.3557,43.4031,102700.0
2007-03-21 12:30:00,45.73,45.75,45.65,45.69,86700.0,43.3841,43.4031,43.3082,43.3462,86700.0
2007-03-21 13:00:00,45.7,45.8,45.66,45.77,67700.0,43.3557,43.4505,43.3177,43.4221,67700.0
2007-03-21 13:30:00,45.75,45.91,45.74,45.88,95700.0,43.4031,43.5549,43.3936,43.5264,95700.0
2007-03-21 14:00:00,45.89,46.12,45.81,46.08,275800.0,43.5359,43.7541,43.46,43.7162,275800.0
2007-03-21 14:30:00,46.09,46.47,46.06,46.47,231700.0,43.7256,44.0862,43.6972,44.0862,231700.0
2007-03-21 15:00:00,46.47,46.6,46.28,46.44,292700.0,44.0862,44.2095,43.9059,44.0577,292700.0
2007-03-21 15:30:00,46.43,46.46,46.28,46.4,382900.0,44.0482,44.0767,43.9059,44.0197,382900.0
2007-03-22 09:30:00,47.36,47.36,45.6,46.45,108300.0,44.9305,44.9305,43.2608,44.0672,108300.0
2007-03-22 10:00:00,46.44,46.65,46.41,46.49,111300.0,44.0577,44.2569,44.0292,44.1051,111300.0
2007-03-22 10:30:00,46.48,46.52,46.31,46.4,72600.0,44.0956,44.1336,43.9344,44.0197,72600.0
2007-03-22 11:00:00,46.38,46.52,46.34,46.48,70500.0,44.0008,44.1336,43.9628,44.0956,70500.0
2007-03-22 11:30:00,46.49,46.53,46.45,46.5,65900.0,44.1051,44.1431,44.0672,44.1146,65900.0
2007-03-22 12:00:00,46.5,46.52,46.44,46.44,74300.0,44.1146,44.1336,44.0577,44.0577,74300.0
2007-03-22 12:30:00,46.45,46.47,46.44,46.45,76400.0,44.0672,44.0862,44.0577,44.0672,76400.0
2007-03-22 13:00:00,46.45,46.47,46.43,46.45,66800.0,44.0672,44.0862,44.0482,44.0672,66800.0
2007-03-22 13:30:00,46.44,46.47,46.4,46.46,65200.0,44.0577,44.0862,44.0197,44.0767,65200.0
2007-03-22 14:00:00,46.45,46.47,46.41,46.44,83900.0,44.0672,44.0862,44.0292,44.0577,83900.0
2007-03-22 14:30:00,46.44,46.46,46.42,46.45,86300.0,44.0577,44.0767,44.0387,44.0672,86300.0
2007-03-22 15:00:00,46.46,46.47,46.38,46.47,92400.0,44.0767,44.0862,44.0008,44.0862,92400.0
2007-03-22 15:30:00,46.46,46.49,46.35,46.42,156100.0,44.0767,44.1051,43.9723,44.0387,156100.0
2007-03-23 09:30:00,46.44,46.49,46.0,46.03,140400.0,44.0577,44.1051,43.6403,43.6687,140400.0
2007-03-23 10:00:00,46.04,46.27,46.04,46.14,109300.0,43.6782,43.8964,43.6782,43.7731,109300.0
2007-03-23 10:30:00,46.15,46.25,46.14,46.22,102600.0,43.7826,43.8774,43.7731,43.849,102600.0
2007-03-23 11:00:00,46.21,46.31,46.2,46.31,186200.0,43.8395,43.9344,43.83,43.9344,186200.0
2007-03-23 11:30:00,46.31,46.35,46.24,46.34,51900.0,43.9344,43.9723,43.868,43.9628,51900.0
2007-03-23 12:00:00,46.34,46.38,46.29,46.36,48200.0,43.9628,44.0008,43.9154,43.9818,48200.0
2007-03-23 12:30:00,46.35,46.39,46.3,46.37,38700.0,43.9723,44.0103,43.9249,43.9913,38700.0
2007-03-23 13:00:00,46.38,46.39,46.24,46.3,58900.0,44.0008,44.0103,43.868,43.9249,58900.0
2007-03-23 13:30:00,46.29,46.37,46.23,46.24,164000.0,43.9154,43.9913,43.8585,43.868,164000.0
2007-03-23 14:00:00,46.25,46.25,46.17,46.19,78300.0,43.8774,43.8774,43.8015,43.8205,78300.0
2007-03-23 14:30:00,46.18,46.2,46.07,46.15,170800.0,43.811,43.83,43.7067,43.7826,170800.0
2007-03-23 15:00:00,46.15,46.21,46.14,46.2,88900.0,43.7826,43.8395,43.7731,43.83,88900.0
2007-03-23 15:30:00,46.2,46.25,46.18,46.24,135800.0,43.83,43.8774,43.811,43.868,135800.0
2007-03-26 09:30:00,46.07,46.1,45.9,46.0,109600.0,43.7067,43.7351,43.5454,43.6403,109600.0
2007-03-26 10:00:00,46.0,46.0,45.65,45.74,160300.0,43.6403,43.6403,43.3082,43.3936,160300.0
2007-03-26 10:30:00,45.74,45.87,45.72,45.84,97100.0,43.3936,43.5169,43.3746,43.4885,97100.0
2007-03-26 11:00:00,45.83,45.83,45.65,45.72,142000.0,43.479,43.479,43.3082,43.3746,142000.0
2007-03-26 11:30:00,45.71,45.79,45.64,45.64,67500.0,43.3651,43.441,43.2987,43.2987,67500.0
2007-03-26 12:00:00,45.64,45.72,45.6,45.7,105400.0,43.2987,43.3746,43.2608,43.3557,105400.0
2007-03-26 12:30:00,45.69,45.77,45.68,45.7,68000.0,43.3462,43.4221,43.3367,43.3557,68000.0
2007-03-26 13:00:00,45.69,45.72,45.63,45.7,80800.0,43.3462,43.3746,43.2892,43.3557,80800.0
2007-03-26 13:30:00,45.7,45.73,45.64,45.71,88100.0,43.3557,43.3841,43.2987,43.3651,88100.0
2007-03-26 14:00:00,45.71,45.81,45.71,45.77,75500.0,43.3651,43.46,43.3651,43.4221,75500.0
2007-03-26 14:30:00,45.78,45.78,45.68,45.7,134700.0,43.4315,43.4315,43.3367,43.3557,134700.0
2007-03-26 15:00:00,45.7,45.79,45.65,45.79,474800.0,43.3557,43.441,43.3082,43.441,474800.0
2007-03-26 15:30:00,45.79,46.01,45.77,45.97,144000.0,43.441,43.6497,43.4221,43.6118,144000.0
2007-03-27 09:30:00,45.89,45.99,45.79,45.93,168400.0,43.5359,43.6308,43.441,43.5739,168400.0
2007-03-27 10:00:00,45.93,45.97,45.9,45.93,144000.0,43.5739,43.6118,43.5454,43.5739,144000.0
2007-03-27 10:30:00,45.93,45.98,45.88,45.92,158200.0,43.5739,43.6213,43.5264,43.5644,158200.0
2007-03-27 11:00:00,45.91,45.93,45.8,45.89,92700.0,43.5549,43.5739,43.4505,43.5359,92700.0
2007-03-27 11:30:00,45.89,46.17,45.87,46.02,223900.0,43.5359,43.8015,43.5169,43.6592,223900.0
2007-03-27 12:00:00,46.0,46.21,45.97,46.14,131700.0,43.6403,43.8395,43.6118,43.7731,131700.0
2007-03-27 12:30:00,46.15,46.27,46.11,46.25,186200.0,43.7826,43.8964,43.7446,43.8774,186200.0
2007-03-27 13:00:00,46.24,46.43,46.24,46.4,204200.0,43.868,44.0482,43.868,44.0197,204200.0
2007-03-27 13:30:00,46.41,46.41,46.26,46.3,191500.0,44.0292,44.0292,43.8869,43.9249,191500.0
2007-03-27 14:00:00,46.3,46.32,46.17,46.25,110300.0,43.9249,43.9438,43.8015,43.8774,110300.0
2007-03-27 14:30:00,46.25,46.35,46.19,46.35,164200.0,43.8774,43.9723,43.8205,43.9723,164200.0
2007-03-27 15:00:00,46.34,46.35,46.3,46.35,148600.0,43.9628,43.9723,43.9249,43.9723,148600.0
2007-03-27 15:30:00,46.35,46.37,46.18,46.18,338400.0,43.9723,43.9913,43.811,43.811,338400.0
2007-03-28 09:30:00,46.17,46.17,45.83,46.06,154200.0,43.8015,43.8015,43.479,43.6972,154200.0
2007-03-28 10:00:00,46.06,46.19,46.01,46.09,146800.0,43.6972,43.8205,43.6497,43.7256,146800.0
2007-03-28 10:30:00,46.09,46.09,45.92,45.99,222500.0,43.7256,43.7256,43.5644,43.6308,222500.0
2007-03-28 11:00:00,45.98,46.11,45.87,45.91,135900.0,43.6213,43.7446,43.5169,43.5549,135900.0
2007-03-28 11:30:00,45.91,46.07,45.9,46.02,974000.0,43.5549,43.7067,43.5454,43.6592,974000.0
2007-03-28 12:00:00,46.02,46.3,45.94,46.22,144600.0,43.6592,43.9249,43.5833,43.849,144600.0
2007-03-28 12:30:00,46.2,46.23,46.02,46.13,82900.0,43.83,43.8585,43.6592,43.7636,82900.0
2007-03-28 13:00:00,46.12,46.16,46.03,46.1,81900.0,43.7541,43.7921,43.6687,43.7351,81900.0
2007-03-28 13:30:00,46.12,46.18,46.01,46.03,59000.0,43.7541,43.811,43.6497,43.6687,59000.0
2007-03-28 14:00:00,46.04,46.1,45.95,46.03,862800.0,43.6782,43.7351,43.5928,43.6687,862800.0
2007-03-28 14:30:00,46.0,46.09,46.0,46.05,689700.0,43.6403,43.7256,43.6403,43.6877,689700.0
2007-03-28 15:00:00,46.06,46.16,46.02,46.15,75000.0,43.6972,43.7921,43.6592,43.7826,75000.0
2007-03-28 15:30:00,46.16,46.16,46.0,46.0,119000.0,43.7921,43.7921,43.6403,43.6403,119000.0
2007-03-29 09:30:00,46.29,46.35,46.18,46.2,120000.0,43.9154,43.9723,43.811,43.83,120000.0
2007-03-29 10:00:00,46.2,46.37,46.19,46.22,137700.0,43.83,43.9913,43.8205,43.849,137700.0
2007-03-29 10:30:00,46.21,46.22,46.0,46.03,128200.0,43.8395,43.849,43.6403,43.6687,128200.0
2007-03-29 11:00:00,46.03,46.07,45.97,46.02,90200.0,43.6687,43.7067,43.6118,43.6592,90200.0
2007-03-29 11:30:00,46.03,46.04,45.7,45.7,69100.0,43.6687,43.6782,43.3557,43.3557,69100.0
2007-03-29 12:00:00,45.69,45.84,45.69,45.81,75200.0,43.3462,43.4885,43.3462,43.46,75200.0
2007-03-29 12:30:00,45.8,46.01,45.77,45.98,127300.0,43.4505,43.6497,43.4221,43.6213,127300.0
2007-03-29 13:00:00,45.97,46.01,45.83,45.86,430800.0,43.6118,43.6497,43.479,43.5074,430800.0
2007-03-29 13:30:00,45.86,45.93,45.69,45.71,88700.0,43.5074,43.5739,43.3462,43.3651,88700.0
2007-03-29 14:00:00,45.71,45.74,45.61,45.7,87100.0,43.3651,43.3936,43.2703,43.3557,87100.0
2007-03-29 14:30:00,45.69,45.8,45.6,45.77,150000.0,43.3462,43.4505,43.2608,43.4221,150000.0
2007-03-29 15:00:00,45.77,45.94,45.77,45.85,178000.0,43.4221,43.5833,43.4221,43.498,178000.0
2007-03-29 15:30:00,45.85,45.98,45.83,45.91,170500.0,43.498,43.6213,43.479,43.5549,170500.0
2007-03-30 09:30:00,46.03,46.26,45.89,46.22,131000.0,43.6687,43.8869,43.5359,43.849,131000.0
2007-03-30 10:00:00,46.2,46.31,46.1,46.18,181900.0,43.83,43.9344,43.7351,43.811,181900.0
2007-03-30 10:30:00,46.15,46.22,46.1,46.19,128300.0,43.7826,43.849,43.7351,43.8205,128300.0
2007-03-30 11:00:00,46.19,46.24,46.15,46.15,159700.0,43.8205,43.868,43.7826,43.7826,159700.0
2007-03-30 11:30:00,46.16,46.28,45.95,46.24,250200.0,43.7921,43.9059,43.5928,43.868,250200.0
2007-03-30 12:00:00,46.24,46.47,46.21,46.47,212600.0,43.868,44.0862,43.8395,44.0862,212600.0
2007-03-30 12:30:00,46.48,46.82,46.47,46.55,247500.0,44.0956,44.4182,44.0862,44.162,247500.0
2007-03-30 13:00:00,46.56,46.69,46.54,46.66,93800.0,44.1715,44.2949,44.1526,44.2664,93800.0
2007-03-30 13:30:00,46.67,46.76,46.66,46.76,133000.0,44.2759,44.3613,44.2664,44.3613,133000.0
2007-03-30 14:00:00,46.75,46.83,46.74,46.82,156100.0,44.3518,44.4277,44.3423,44.4182,156100.0
2007-03-30 14:30:00,46.82,47.0,46.8,46.84,422300.0,44.4182,44.589,44.3992,44.4372,422300.0
2007-03-30 15:00:00,46.84,46.86,46.62,46.75,252900.0,44.4372,44.4561,44.2285,44.3518,252900.0
2007-03-30 15:30:00,46.76,46.85,46.66,46.72,234300.0,44.3613,44.4467,44.2664,44.3233,234300.0
2007-04-02 09:30:00,46.51,46.61,46.2,46.34,404800.0,44.1241,44.219,43.83,43.9628,404800.0
2007-04-02 10:00:00,46.34,46.36,46.1,46.17,196300.0,43.9628,43.9818,43.7351,43.8015,196300.0
2007-04-02 10:30:00,46.17,46.37,46.15,46.34,194500.0,43.8015,43.9913,43.7826,43.9628,194500.0
2007-04-02 11:00:00,46.35,46.44,46.32,46.34,242600.0,43.9723,44.0577,43.9438,43.9628,242600.0
2007-04-02 11:30:00,46.34,46.35,46.25,46.29,121400.0,43.9628,43.9723,43.8774,43.9154,121400.0
2007-04-02 12:00:00,46.29,46.33,46.26,46.27,90200.0,43.9154,43.9533,43.8869,43.8964,90200.0
2007-04-02 12:30:00,46.27,46.28,46.12,46.17,96000.0,43.8964,43.9059,43.7541,43.8015,96000.0
2007-04-02 13:00:00,46.18,46.3,46.17,46.28,326200.0,43.811,43.9249,43.8015,43.9059,326200.0
2007-04-02 13:30:00,46.28,46.3,46.25,46.29,92400.0,43.9059,43.9249,43.8774,43.9154,92400.0
2007-04-02 14:00:00,46.29,46.29,46.14,46.26,217300.0,43.9154,43.9154,43.7731,43.8869,217300.0
2007-04-02 14:30:00,46.24,46.3,46.22,46.28,69100.0,43.868,43.9249,43.849,43.9059,69100.0
2007-04-02 15:00:00,46.28,46.35,46.26,46.27,197200.0,43.9059,43.9723,43.8869,43.8964,197200.0
2007-04-02 15:30:00,46.27,46.3,46.18,46.29,179600.0,43.8964,43.9249,43.811,43.9154,179600.0
2007-04-03 09:30:00,46.5,46.63,46.38,46.5,251500.0,44.1146,44.2379,44.0008,44.1146,251500.0
2007-04-03 10:00:00,46.51,46.79,46.48,46.76,416100.0,44.1241,44.3897,44.0956,44.3613,416100.0
2007-04-03 10:30:00,46.76,46.97,46.72,46.93,250900.0,44.3613,44.5605,44.3233,44.5226,250900.0
2007-04-03 11:00:00,46.92,47.0,46.84,46.9,177700.0,44.5131,44.589,44.4372,44.4941,177700.0
2007-04-03 11:30:00,46.88,46.91,46.85,46.88,105700.0,44.4751,44.5036,44.4467,44.4751,105700.0
2007-04-03 12:00:00,46.88,46.91,46.78,46.85,139300.0,44.4751,44.5036,44.3802,44.4467,139300.0
2007-04-03 12:30:00,46.85,46.9,46.83,46.88,93900.0,44.4467,44.4941,44.4277,44.4751,93900.0
2007-04-03 13:00:00,46.88,46.88,46.74,46.78,202300.0,44.4751,44.4751,44.3423,44.3802,202300.0
2007-04-03 13:30:00,46.77,46.82,46.73,46.74,262300.0,44.3708,44.4182,44.3328,44.3423,262300.0
2007-04-03 14:00:00,46.73,46.75,46.72,46.74,222900.0,44.3328,44.3518,44.3233,44.3423,222900.0
2007-04-03 14:30:00,46.75,46.75,46.7,46.73,317500.0,44.3518,44.3518,44.3044,44.3328,317500.0
2007-04-03 15:00:00,46.72,46.76,46.7,46.72,480600.0,44.3233,44.3613,44.3044,44.3233,480600.0
2007-04-03 15:30:00,46.73,46.77,46.68,46.68,523700.0,44.3328,44.3708,44.2854,44.2854,523700.0
2007-04-04 09:30:00,46.75,46.9,46.7,46.8,163800.0,44.3518,44.4941,44.3044,44.3992,163800.0
2007-04-04 10:00:00,46.79,46.97,46.75,46.93,205600.0,44.3897,44.5605,44.3518,44.5226,205600.0
2007-04-04 10:30:00,46.94,46.98,46.9,46.98,196700.0,44.532,44.57,44.4941,44.57,196700.0
2007-04-04 11:00:00,46.98,47.34,46.97,47.32,358900.0,44.57,44.9115,44.5605,44.8925,358900.0
2007-04-04 11:30:00,47.32,47.4,47.29,47.35,381600.0,44.8925,44.9684,44.8641,44.921,381600.0
2007-04-04 12:00:00,47.35,47.41,47.28,47.35,240900.0,44.921,44.9779,44.8546,44.921,240900.0
2007-04-04 12:30:00,47.35,47.4,47.33,47.35,115600.0,44.921,44.9684,44.902,44.921,115600.0
2007-04-04 13:00:00,47.34,47.37,47.28,47.33,108700.0,44.9115,44.94,44.8546,44.902,108700.0
2007-04-04 13:30:00,47.32,47.4,47.26,47.33,170800.0,44.8925,44.9684,44.8356,44.902,170800.0
2007-04-04 14:00:00,47.34,47.44,47.32,47.37,154000.0,44.9115,45.0064,44.8925,44.94,154000.0
2007-04-04 14:30:00,47.39,47.47,47.38,47.46,212000.0,44.959,45.0349,44.9495,45.0254,212000.0
2007-04-04 15:00:00,47.45,47.54,47.43,47.51,226000.0,45.0159,45.1013,44.9969,45.0728,226000.0
2007-04-04 15:30:00,47.51,47.55,47.39,47.44,283200.0,45.0728,45.1107,44.959,45.0064,283200.0
2007-04-05 09:30:00,47.3,47.57,47.18,47.35,350700.0,44.8736,45.1297,44.7597,44.921,350700.0
2007-04-05 10:00:00,47.35,48.07,47.35,48.05,329900.0,44.921,45.6041,44.921,45.5851,329900.0
2007-04-05 10:30:00,48.06,48.38,47.98,48.23,711500.0,45.5946,45.8982,45.5187,45.7559,711500.0
2007-04-05 11:00:00,48.23,48.34,48.22,48.33,263300.0,45.7559,45.8602,45.7464,45.8507,263300.0
2007-04-05 11:30:00,48.32,48.52,48.32,48.49,392100.0,45.8412,46.031,45.8412,46.0025,392100.0
2007-04-05 12:00:00,48.5,48.65,48.5,48.61,312000.0,46.012,46.1543,46.012,46.1164,312000.0
2007-04-05 12:30:00,48.6,48.61,48.52,48.53,201400.0,46.1069,46.1164,46.031,46.0405,201400.0
2007-04-05 13:00:00,48.52,48.6,48.47,48.52,202000.0,46.031,46.1069,45.9836,46.031,202000.0
2007-04-05 13:30:00,48.52,48.55,48.49,48.54,177500.0,46.031,46.0595,46.0025,46.05,177500.0
2007-04-05 14:00:00,48.53,48.55,48.51,48.53,165300.0,46.0405,46.0595,46.0215,46.0405,165300.0
2007-04-05 14:30:00,48.53,48.59,48.51,48.51,148700.0,46.0405,46.0974,46.0215,46.0215,148700.0
2007-04-05 15:00:00,48.52,49.04,48.52,48.93,985600.0,46.031,46.5243,46.031,46.42,985600.0
2007-04-05 15:30:00,48.93,48.94,48.64,48.67,1558200.0,46.42,46.4294,46.1448,46.1733,1558200.0
2007-04-09 09:30:00,48.6,48.9,48.51,48.76,380000.0,46.1069,46.3915,46.0215,46.2587,380000.0
2007-04-09 10:00:00,48.77,48.77,48.44,48.57,270200.0,46.2682,46.2682,45.9551,46.0784,270200.0
2007-04-09 10:30:00,48.59,48.64,48.58,48.62,179400.0,46.0974,46.1448,46.0879,46.1259,179400.0
2007-04-09 11:00:00,48.62,48.64,48.51,48.52,1200000.0,46.1259,46.1448,46.0215,46.031,1200000.0
2007-04-09 11:30:00,48.53,48.61,48.39,48.4,160000.0,46.0405,46.1164,45.9077,45.9171,160000.0
2007-04-09 12:00:00,48.4,48.41,48.31,48.32,148400.0,45.9171,45.9266,45.8318,45.8412,148400.0
2007-04-09 12:30:00,48.31,48.47,48.3,48.47,140800.0,45.8318,45.9836,45.8223,45.9836,140800.0
2007-04-09 13:00:00,48.47,48.53,48.44,48.5,215700.0,45.9836,46.0405,45.9551,46.012,215700.0
2007-04-09 13:30:00,48.5,48.51,48.46,48.48,125400.0,46.012,46.0215,45.9741,45.993,125400.0
2007-04-09 14:00:00,48.48,48.54,48.47,48.5,137800.0,45.993,46.05,45.9836,46.012,137800.0
2007-04-09 14:30:00,48.5,48.51,48.4,48.47,159500.0,46.012,46.0215,45.9171,45.9836,159500.0
2007-04-09 15:00:00,48.46,48.52,48.37,48.48,256200.0,45.9741,46.031,45.8887,45.993,256200.0
2007-04-09 15:30:00,48.49,48.53,48.44,48.44,414900.0,46.0025,46.0405,45.9551,45.9551,414900.0
2007-04-10 09:30:00,48.62,49.0,48.55,48.59,179800.0,46.1259,46.4864,46.0595,46.0974,179800.0
2007-04-10 10:00:00,48.6,48.62,48.4,48.6,177000.0,46.1069,46.1259,45.9171,46.1069,177000.0
2007-04-10 10:30:00,48.6,48.69,48.43,48.43,150400.0,46.1069,46.1923,45.9456,45.9456,150400.0
2007-04-10 11:00:00,48.44,48.45,48.37,48.41,156200.0,45.9551,45.9646,45.8887,45.9266,156200.0
2007-04-10 11:30:00,48.43,48.47,48.34,48.39,180200.0,45.9456,45.9836,45.8602,45.9077,180200.0
2007-04-10 12:00:00,48.38,48.47,48.35,48.42,115500.0,45.8982,45.9836,45.8697,45.9361,115500.0
2007-04-10 12:30:00,48.41,48.48,48.37,48.42,175200.0,45.9266,45.993,45.8887,45.9361,175200.0
2007-04-10 13:00:00,48.42,48.49,48.37,48.39,133800.0,45.9361,46.0025,45.8887,45.9077,133800.0
2007-04-10 13:30:00,48.39,48.41,48.35,48.38,102200.0,45.9077,45.9266,45.8697,45.8982,102200.0
2007-04-10 14:00:00,48.37,48.38,48.31,48.32,90100.0,45.8887,45.8982,45.8318,45.8412,90100.0
2007-04-10 14:30:00,48.31,48.36,48.29,48.32,199600.0,45.8318,45.8792,45.8128,45.8412,199600.0
2007-04-10 15:00:00,48.32,48.33,48.22,48.22,149500.0,45.8412,45.8507,45.7464,45.7464,149500.0
2007-04-10 15:30:00,48.23,48.32,48.2,48.22,511500.0,45.7559,45.8412,45.7274,45.7464,511500.0
2007-04-11 09:30:00,48.24,48.42,48.05,48.19,318300.0,45.7654,45.9361,45.5851,45.7179,318300.0
2007-04-11 10:00:00,48.19,48.45,48.19,48.41,240400.0,45.7179,45.9646,45.7179,45.9266,240400.0
2007-04-11 10:30:00,48.41,48.47,48.22,48.28,168900.0,45.9266,45.9836,45.7464,45.8033,168900.0
2007-04-11 11:00:00,48.27,48.4,48.27,48.35,260200.0,45.7938,45.9171,45.7938,45.8697,260200.0
2007-04-11 11:30:00,48.35,48.4,48.22,48.38,164500.0,45.8697,45.9171,45.7464,45.8982,164500.0
2007-04-11 12:00:00,48.37,48.38,48.29,48.31,130100.0,45.8887,45.8982,45.8128,45.8318,130100.0
2007-04-11 12:30:00,48.31,48.39,48.26,48.39,330800.0,45.8318,45.9077,45.7843,45.9077,330800.0
2007-04-11 13:00:00,48.38,48.5,48.33,48.37,395600.0,45.8982,46.012,45.8507,45.8887,395600.0
2007-04-11 13:30:00,48.38,48.38,48.34,48.36,105500.0,45.8982,45.8982,45.8602,45.8792,105500.0
2007-04-11 14:00:00,48.35,48.37,48.17,48.24,240300.0,45.8697,45.8887,45.6989,45.7654,240300.0
2007-04-11 14:30:00,48.26,48.45,48.22,48.44,189300.0,45.7843,45.9646,45.7464,45.9551,189300.0
2007-04-11 15:00:00,48.45,48.49,48.4,48.47,156600.0,45.9646,46.0025,45.9171,45.9836,156600.0
2007-04-11 15:30:00,48.47,48.47,48.35,48.38,355200.0,45.9836,45.9836,45.8697,45.8982,355200.0
2007-04-12 09:30:00,48.48,48.51,48.29,48.35,371200.0,45.993,46.0215,45.8128,45.8697,371200.0
2007-04-12 10:00:00,48.34,48.43,48.23,48.31,284800.0,45.8602,45.9456,45.7559,45.8318,284800.0
2007-04-12 10:30:00,48.31,48.37,48.2,48.32,168900.0,45.8318,45.8887,45.7274,45.8412,168900.0
2007-04-12 11:00:00,48.34,48.45,48.31,48.34,119900.0,45.8602,45.9646,45.8318,45.8602,119900.0
2007-04-12 11:30:00,48.35,48.45,48.32,48.4,279900.0,45.8697,45.9646,45.8412,45.9171,279900.0
2007-04-12 12:00:00,48.4,48.42,48.31,48.33,150700.0,45.9171,45.9361,45.8318,45.8507,150700.0
2007-04-12 12:30:00,48.34,48.47,48.28,48.44,117900.0,45.8602,45.9836,45.8033,45.9551,117900.0
2007-04-12 13:00:00,48.45,48.51,48.37,48.51,106600.0,45.9646,46.0215,45.8887,46.0215,106600.0
2007-04-12 13:30:00,48.51,48.6,48.44,48.48,116100.0,46.0215,46.1069,45.9551,45.993,116100.0
2007-04-12 14:00:00,48.48,48.57,48.47,48.57,109100.0,45.993,46.0784,45.9836,46.0784,109100.0
2007-04-12 14:30:00,48.56,48.68,48.56,48.6,139200.0,46.0689,46.1828,46.0689,46.1069,139200.0
2007-04-12 15:00:00,48.6,48.7,48.57,48.63,230800.0,46.1069,46.2018,46.0784,46.1353,230800.0
2007-04-12 15:30:00,48.63,48.71,48.57,48.69,334200.0,46.1353,46.2112,46.0784,46.1923,334200.0
2007-04-13 09:30:00,49.4,49.4,48.55,48.71,132700.0,46.8658,46.8658,46.0595,46.2112,132700.0
2007-04-13 10:00:00,48.7,48.7,48.39,48.44,113700.0,46.2018,46.2018,45.9077,45.9551,113700.0
2007-04-13 10:30:00,48.45,48.66,48.43,48.51,91300.0,45.9646,46.1638,45.9456,46.0215,91300.0
2007-04-13 11:00:00,48.5,48.62,48.49,48.6,69500.0,46.012,46.1259,46.0025,46.1069,69500.0
2007-04-13 11:30:00,48.61,48.83,48.59,48.8,92600.0,46.1164,46.3251,46.0974,46.2966,92600.0
2007-04-13 12:00:00,48.79,48.83,48.69,48.75,39400.0,46.2871,46.3251,46.1923,46.2492,39400.0
2007-04-13 12:30:00,48.74,48.85,48.72,48.83,68100.0,46.2397,46.3441,46.2207,46.3251,68100.0
2007-04-13 13:00:00,48.82,48.82,48.71,48.76,77200.0,46.3156,46.3156,46.2112,46.2587,77200.0
2007-04-13 13:30:00,48.76,48.93,48.76,48.87,85700.0,46.2587,46.42,46.2587,46.363,85700.0
2007-04-13 14:00:00,48.86,48.87,48.79,48.79,82400.0,46.3535,46.363,46.2871,46.2871,82400.0
2007-04-13 14:30:00,48.79,48.96,48.79,48.96,113500.0,46.2871,46.4484,46.2871,46.4484,113500.0
2007-04-13 15:00:00,48.95,49.0,48.91,48.95,132200.0,46.4389,46.4864,46.401,46.4389,132200.0
2007-04-13 15:30:00,48.96,49.01,48.89,48.96,230200.0,46.4484,46.4959,46.382,46.4484,230200.0
2007-04-16 09:30:00,49.21,49.34,49.04,49.29,185700.0,46.6856,46.8089,46.5243,46.7615,185700.0
2007-04-16 10:00:00,49.3,49.54,49.28,49.31,145300.0,46.771,46.9987,46.752,46.7805,145300.0
2007-04-16 10:30:00,49.31,49.43,49.31,49.4,83300.0,46.7805,46.8943,46.7805,46.8658,83300.0
2007-04-16 11:00:00,49.4,49.4,49.34,49.37,83200.0,46.8658,46.8658,46.8089,46.8374,83200.0
2007-04-16 11:30:00,49.37,49.47,49.35,49.4,64500.0,46.8374,46.9323,46.8184,46.8658,64500.0
2007-04-16 12:00:00,49.41,49.55,49.41,49.5,138100.0,46.8753,47.0082,46.8753,46.9607,138100.0
2007-04-16 12:30:00,49.5,49.5,49.46,49.46,54400.0,46.9607,46.9607,46.9228,46.9228,54400.0
2007-04-16 13:00:00,49.46,49.48,49.38,49.44,62700.0,46.9228,46.9417,46.8469,46.9038,62700.0
2007-04-16 13:30:00,49.43,49.47,49.36,49.36,91700.0,46.8943,46.9323,46.8279,46.8279,91700.0
2007-04-16 14:00:00,49.36,49.37,49.26,49.27,117000.0,46.8279,46.8374,46.733,46.7425,117000.0
2007-04-16 14:30:00,49.27,49.47,49.26,49.43,131900.0,46.7425,46.9323,46.733,46.8943,131900.0
2007-04-16 15:00:00,49.44,49.52,49.39,49.42,221200.0,46.9038,46.9797,46.8564,46.8848,221200.0
2007-04-16 15:30:00,49.42,49.51,49.39,49.46,199100.0,46.8848,46.9702,46.8564,46.9228,199100.0
2007-04-17 09:30:00,49.5,49.69,49.18,49.31,186700.0,46.9607,47.141,46.6571,46.7805,186700.0
2007-04-17 10:00:00,49.3,49.38,49.22,49.35,158100.0,46.771,46.8469,46.6951,46.8184,158100.0
2007-04-17 10:30:00,49.35,49.42,49.27,49.28,121400.0,46.8184,46.8848,46.7425,46.752,121400.0
2007-04-17 11:00:00,49.27,49.29,49.2,49.27,92600.0,46.7425,46.7615,46.6761,46.7425,92600.0
2007-04-17 11:30:00,49.26,49.3,49.19,49.24,213000.0,46.733,46.771,46.6666,46.7141,213000.0
2007-04-17 12:00:00,49.24,49.46,49.23,49.39,113200.0,46.7141,46.9228,46.7046,46.8564,113200.0
2007-04-17 12:30:00,49.38,49.39,49.22,49.27,81700.0,46.8469,46.8564,46.6951,46.7425,81700.0
2007-04-17 13:00:00,49.27,49.32,49.18,49.2,153200.0,46.7425,46.79,46.6571,46.6761,153200.0
2007-04-17 13:30:00,49.19,49.24,49.14,49.17,77000.0,46.6666,46.7141,46.6192,46.6476,77000.0
2007-04-17 14:00:00,49.17,49.42,49.15,49.42,154200.0,46.6476,46.8848,46.6287,46.8848,154200.0
2007-04-17 14:30:00,49.42,49.42,49.26,49.36,90300.0,46.8848,46.8848,46.733,46.8279,90300.0
2007-04-17 15:00:00,49.36,49.39,49.25,49.37,136600.0,46.8279,46.8564,46.7235,46.8374,136600.0
2007-04-17 15:30:00,49.37,49.52,49.36,49.52,320100.0,46.8374,46.9797,46.8279,46.9797,320100.0
2007-04-18 09:30:00,48.0,49.3,47.99,49.1,231600.0,45.5377,46.771,45.5282,46.5812,231600.0
2007-04-18 10:00:00,49.09,49.29,49.06,49.26,133600.0,46.5717,46.7615,46.5433,46.733,133600.0
2007-04-18 10:30:00,49.27,49.29,49.1,49.1,121900.0,46.7425,46.7615,46.5812,46.5812,121900.0
2007-04-18 11:00:00,49.11,49.38,49.1,49.26,105200.0,46.5907,46.8469,46.5812,46.733,105200.0
2007-04-18 11:30:00,49.26,49.27,49.15,49.25,511300.0,46.733,46.7425,46.6287,46.7235,511300.0
2007-04-18 12:00:00,49.25,49.25,49.19,49.22,50100.0,46.7235,46.7235,46.6666,46.6951,50100.0
2007-04-18 12:30:00,49.22,49.24,49.18,49.2,75900.0,46.6951,46.7141,46.6571,46.6761,75900.0
2007-04-18 13:00:00,49.2,49.25,49.12,49.2,198300.0,46.6761,46.7235,46.6002,46.6761,198300.0
2007-04-18 13:30:00,49.21,49.26,49.17,49.26,93200.0,46.6856,46.733,46.6476,46.733,93200.0
2007-04-18 14:00:00,49.25,49.33,49.25,49.28,46800.0,46.7235,46.7994,46.7235,46.752,46800.0
2007-04-18 14:30:00,49.27,49.36,49.25,49.36,81500.0,46.7425,46.8279,46.7235,46.8279,81500.0
2007-04-18 15:00:00,49.36,49.39,49.29,49.39,98700.0,46.8279,46.8564,46.7615,46.8564,98700.0
2007-04-18 15:30:00,49.39,49.39,49.26,49.27,93500.0,46.8564,46.8564,46.733,46.7425,93500.0
2007-04-19 09:30:00,49.25,49.25,48.71,48.72,135200.0,46.7235,46.7235,46.2112,46.2207,135200.0
2007-04-19 10:00:00,48.71,48.85,48.7,48.82,177800.0,46.2112,46.3441,46.2018,46.3156,177800.0
2007-04-19 10:30:00,48.83,48.89,48.78,48.85,124900.0,46.3251,46.382,46.2777,46.3441,124900.0
2007-04-19 11:00:00,48.84,48.84,48.69,48.72,166000.0,46.3346,46.3346,46.1923,46.2207,166000.0
2007-04-19 11:30:00,48.72,48.88,48.7,48.7,145200.0,46.2207,46.3725,46.2018,46.2018,145200.0
2007-04-19 12:00:00,48.7,48.87,48.64,48.82,112500.0,46.2018,46.363,46.1448,46.3156,112500.0
2007-04-19 12:30:00,48.82,49.02,48.76,48.91,139600.0,46.3156,46.5053,46.2587,46.401,139600.0
2007-04-19 13:00:00,48.91,48.95,48.88,48.94,51600.0,46.401,46.4389,46.3725,46.4294,51600.0
2007-04-19 13:30:00,48.94,48.95,48.85,48.87,48700.0,46.4294,46.4389,46.3441,46.363,48700.0
2007-04-19 14:00:00,48.85,48.88,48.8,48.84,86000.0,46.3441,46.3725,46.2966,46.3346,86000.0
2007-04-19 14:30:00,48.85,48.9,48.8,48.83,73900.0,46.3441,46.3915,46.2966,46.3251,73900.0
2007-04-19 15:00:00,48.83,48.92,48.81,48.84,120400.0,46.3251,46.4105,46.3061,46.3346,120400.0
2007-04-19 15:30:00,48.84,48.85,48.65,48.7,343000.0,46.3346,46.3441,46.1543,46.2018,343000.0
2007-04-20 09:30:00,49.0,49.35,48.69,49.15,584600.0,46.4864,46.8184,46.1923,46.6287,584600.0
2007-04-20 10:00:00,49.15,49.45,49.11,49.37,133200.0,46.6287,46.9133,46.5907,46.8374,133200.0
2007-04-20 10:30:00,49.34,49.34,49.12,49.17,62900.0,46.8089,46.8089,46.6002,46.6476,62900.0
2007-04-20 11:00:00,49.19,49.24,49.17,49.22,38500.0,46.6666,46.7141,46.6476,46.6951,38500.0
2007-04-20 11:30:00,49.22,49.23,49.11,49.15,68500.0,46.6951,46.7046,46.5907,46.6287,68500.0
2007-04-20 12:00:00,49.16,49.17,49.08,49.08,92600.0,46.6382,46.6476,46.5623,46.5623,92600.0
2007-04-20 12:30:00,49.07,49.14,49.01,49.11,59900.0,46.5528,46.6192,46.4959,46.5907,59900.0
2007-04-20 13:00:00,49.11,49.2,49.09,49.19,90900.0,46.5907,46.6761,46.5717,46.6666,90900.0
2007-04-20 13:30:00,49.19,49.2,49.17,49.18,32900.0,46.6666,46.6761,46.6476,46.6571,32900.0
2007-04-20 14:00:00,49.17,49.2,49.13,49.13,69600.0,46.6476,46.6761,46.6097,46.6097,69600.0
2007-04-20 14:30:00,49.13,49.2,49.1,49.19,104100.0,46.6097,46.6761,46.5812,46.6666,104100.0
2007-04-20 15:00:00,49.2,49.2,49.13,49.14,74800.0,46.6761,46.6761,46.6097,46.6192,74800.0
2007-04-20 15:30:00,49.14,49.3,49.14,49.29,189900.0,46.6192,46.771,46.6192,46.7615,189900.0
2007-04-23 09:30:00,49.29,49.37,49.15,49.23,117700.0,46.7615,46.8374,46.6287,46.7046,117700.0
2007-04-23 10:00:00,49.22,49.25,49.08,49.19,695800.0,46.6951,46.7235,46.5623,46.6666,695800.0
2007-04-23 10:30:00,49.19,49.26,49.11,49.14,98700.0,46.6666,46.733,46.5907,46.6192,98700.0
2007-04-23 11:00:00,49.14,49.18,49.01,49.18,73900.0,46.6192,46.6571,46.4959,46.6571,73900.0
2007-04-23 11:30:00,49.18,49.27,49.15,49.24,438800.0,46.6571,46.7425,46.6287,46.7141,438800.0
2007-04-23 12:00:00,49.25,49.39,49.24,49.39,147400.0,46.7235,46.8564,46.7141,46.8564,147400.0
2007-04-23 12:30:00,49.38,49.54,49.38,49.52,128000.0,46.8469,46.9987,46.8469,46.9797,128000.0
2007-04-23 13:00:00,49.52,49.6,49.5,49.51,79300.0,46.9797,47.0556,46.9607,46.9702,79300.0
2007-04-23 13:30:00,49.51,49.52,49.41,49.49,160400.0,46.9702,46.9797,46.8753,46.9512,160400.0
2007-04-23 14:00:00,49.48,49.56,49.47,49.51,91500.0,46.9417,47.0176,46.9323,46.9702,91500.0
2007-04-23 14:30:00,49.51,49.65,49.51,49.64,47000.0,46.9702,47.103,46.9702,47.0935,47000.0
2007-04-23 15:00:00,49.63,49.71,49.61,49.65,127500.0,47.084,47.1599,47.0651,47.103,127500.0
2007-04-23 15:30:00,49.65,49.71,49.6,49.71,212000.0,47.103,47.1599,47.0556,47.1599,212000.0
2007-04-24 09:30:00,49.62,49.79,49.55,49.79,133900.0,47.0746,47.2358,47.0082,47.2358,133900.0
2007-04-24 10:00:00,49.78,49.79,49.57,49.68,365800.0,47.2264,47.2358,47.0271,47.1315,365800.0
2007-04-24 10:30:00,49.68,49.71,49.5,49.56,364800.0,47.1315,47.1599,46.9607,47.0176,364800.0
2007-04-24 11:00:00,49.56,49.58,49.47,49.55,280100.0,47.0176,47.0366,46.9323,47.0082,280100.0
2007-04-24 11:30:00,49.56,49.59,49.51,49.54,142900.0,47.0176,47.0461,46.9702,46.9987,142900.0
2007-04-24 12:00:00,49.55,49.75,49.5,49.75,362900.0,47.0082,47.1979,46.9607,47.1979,362900.0
2007-04-24 12:30:00,49.75,49.85,49.75,49.82,186300.0,47.1979,47.2928,47.1979,47.2643,186300.0
2007-04-24 13:00:00,49.81,49.9,49.74,49.81,115100.0,47.2548,47.3402,47.1884,47.2548,115100.0
2007-04-24 13:30:00,49.81,49.88,49.77,49.82,40200.0,47.2548,47.3212,47.2169,47.2643,40200.0
2007-04-24 14:00:00,49.82,49.98,49.79,49.92,152800.0,47.2643,47.4161,47.2358,47.3592,152800.0
2007-04-24 14:30:00,49.94,50.18,49.91,50.14,515700.0,47.3781,47.6058,47.3497,47.5679,515700.0
2007-04-24 15:00:00,50.14,50.2,50.01,50.04,217700.0,47.5679,47.6248,47.4446,47.473,217700.0
2007-04-24 15:30:00,50.05,50.07,49.78,49.9,299300.0,47.4825,47.5015,47.2264,47.3402,299300.0
2007-04-25 09:30:00,50.6,51.0,49.79,49.88,151000.0,48.0043,48.3838,47.2358,47.3212,151000.0
2007-04-25 10:00:00,49.88,50.14,49.86,50.09,187200.0,47.3212,47.5679,47.3022,47.5205,187200.0
2007-04-25 10:30:00,50.1,50.1,50.0,50.01,166700.0,47.5299,47.5299,47.4351,47.4446,166700.0
2007-04-25 11:00:00,50.02,50.2,49.98,50.13,243500.0,47.454,47.6248,47.4161,47.5584,243500.0
2007-04-25 11:30:00,50.14,50.38,50.06,50.38,399700.0,47.5679,47.7956,47.492,47.7956,399700.0
2007-04-25 12:00:00,50.38,50.5,50.38,50.44,181800.0,47.7956,47.9094,47.7956,47.8525,181800.0
2007-04-25 12:30:00,50.44,50.49,50.32,50.41,169700.0,47.8525,47.8999,47.7387,47.824,169700.0
2007-04-25 13:00:00,50.41,50.5,50.25,50.32,260000.0,47.824,47.9094,47.6722,47.7387,260000.0
2007-04-25 13:30:00,50.32,50.38,50.29,50.35,145500.0,47.7387,47.7956,47.7102,47.7671,145500.0
2007-04-25 14:00:00,50.35,50.4,50.32,50.33,94800.0,47.7671,47.8145,47.7387,47.7481,94800.0
2007-04-25 14:30:00,50.34,50.42,50.3,50.36,176200.0,47.7576,47.8335,47.7197,47.7766,176200.0
2007-04-25 15:00:00,50.35,50.45,50.34,50.4,178300.0,47.7671,47.862,47.7576,47.8145,178300.0
2007-04-25 15:30:00,50.39,50.42,50.22,50.33,323900.0,47.8051,47.8335,47.6438,47.7481,323900.0
2007-04-26 09:30:00,51.3,52.91,51.3,52.74,1104700.0,48.6684,50.1958,48.6684,50.0345,1104700.0
2007-04-26 10:00:00,52.72,53.0,52.45,52.62,473300.0,50.0155,50.2812,49.7594,49.9207,473300.0
2007-04-26 10:30:00,52.63,53.05,52.39,52.98,387500.0,49.9302,50.3286,49.7025,50.2622,387500.0
2007-04-26 11:00:00,52.98,52.98,52.6,52.78,699600.0,50.2622,50.2622,49.9017,50.0725,699600.0
2007-04-26 11:30:00,52.78,52.88,52.65,52.73,326800.0,50.0725,50.1673,49.9491,50.025,326800.0
2007-04-26 12:00:00,52.75,52.8,52.73,52.78,117600.0,50.044,50.0914,50.025,50.0725,117600.0
2007-04-26 12:30:00,52.78,53.0,52.77,53.0,770800.0,50.0725,50.2812,50.063,50.2812,770800.0
2007-04-26 13:00:00,53.0,53.13,52.89,53.03,281100.0,50.2812,50.4045,50.1768,50.3096,281100.0
2007-04-26 13:30:00,53.02,53.14,52.98,53.11,679700.0,50.3001,50.414,50.2622,50.3855,679700.0
2007-04-26 14:00:00,53.12,53.33,53.05,53.14,256800.0,50.395,50.5942,50.3286,50.414,256800.0
2007-04-26 14:30:00,53.15,53.28,52.97,53.17,180000.0,50.4235,50.5468,50.2527,50.4425,180000.0
2007-04-26 15:00:00,53.18,53.64,53.09,53.57,434000.0,50.4519,50.8883,50.3666,50.8219,434000.0
2007-04-26 15:30:00,53.58,53.83,53.53,53.71,1091000.0,50.8314,51.0686,50.784,50.9547,1091000.0
2007-04-27 09:30:00,53.01,53.9,53.0,53.8,415600.0,50.2907,51.135,50.2812,51.0401,415600.0
2007-04-27 10:00:00,53.81,53.83,53.51,53.56,258100.0,51.0496,51.0686,50.765,50.8124,258100.0
2007-04-27 10:30:00,53.53,53.56,53.3,53.4,381100.0,50.784,50.8124,50.5658,50.6607,381100.0
2007-04-27 11:00:00,53.4,53.46,53.28,53.34,289600.0,50.6607,50.7176,50.5468,50.6037,289600.0
2007-04-27 11:30:00,53.32,53.34,53.19,53.23,162600.0,50.5848,50.6037,50.4614,50.4994,162600.0
2007-04-27 12:00:00,53.23,53.26,53.04,53.1,174500.0,50.4994,50.5278,50.3191,50.376,174500.0
2007-04-27 12:30:00,53.1,53.25,53.07,53.18,157200.0,50.376,50.5183,50.3476,50.4519,157200.0
2007-04-27 13:00:00,53.18,53.39,53.16,53.35,95100.0,50.4519,50.6512,50.433,50.6132,95100.0
2007-04-27 13:30:00,53.36,53.55,53.28,53.38,105300.0,50.6227,50.803,50.5468,50.6417,105300.0
2007-04-27 14:00:00,53.38,53.65,53.37,53.51,103600.0,50.6417,50.8978,50.6322,50.765,103600.0
2007-04-27 14:30:00,53.51,53.64,53.43,53.58,141400.0,50.765,50.8883,50.6891,50.8314,141400.0
2007-04-27 15:00:00,53.58,53.59,53.34,53.35,265200.0,50.8314,50.8409,50.6037,50.6132,265200.0
2007-04-27 15:30:00,53.35,53.41,53.22,53.36,307900.0,50.6132,50.6701,50.4899,50.6227,307900.0
2007-04-30 09:30:00,52.7,53.59,52.34,52.99,578900.0,49.9966,50.8409,49.655,50.2717,578900.0
2007-04-30 10:00:00,52.99,53.12,52.87,52.9,136900.0,50.2717,50.395,50.1578,50.1863,136900.0
2007-04-30 10:30:00,52.91,53.0,52.9,52.94,114400.0,50.1958,50.2812,50.1863,50.2242,114400.0
2007-04-30 11:00:00,52.92,52.94,52.82,52.87,128900.0,50.2053,50.2242,50.1104,50.1578,128900.0
2007-04-30 11:30:00,52.87,52.9,52.83,52.89,116900.0,50.1578,50.1863,50.1199,50.1768,116900.0
2007-04-30 12:00:00,52.9,52.92,52.77,52.86,250100.0,50.1863,50.2053,50.063,50.1484,250100.0
2007-04-30 12:30:00,52.85,52.88,52.81,52.81,92200.0,50.1389,50.1673,50.1009,50.1009,92200.0
2007-04-30 13:00:00,52.8,52.84,52.69,52.72,144300.0,50.0914,50.1294,49.9871,50.0155,144300.0
2007-04-30 13:30:00,52.73,52.77,52.64,52.66,143600.0,50.025,50.063,49.9396,49.9586,143600.0
2007-04-30 14:00:00,52.65,52.66,52.45,52.45,218800.0,49.9491,49.9586,49.7594,49.7594,218800.0
2007-04-30 14:30:00,52.44,52.45,52.28,52.37,271800.0,49.7499,49.7594,49.5981,49.6835,271800.0
2007-04-30 15:00:00,52.37,52.42,52.18,52.2,250700.0,49.6835,49.7309,49.5032,49.5222,250700.0
2007-04-30 15:30:00,52.19,52.25,52.01,52.06,495700.0,49.5127,49.5696,49.342,49.3894,495700.0
2007-05-01 09:30:00,52.1,52.72,52.1,52.4,447800.0,49.4273,50.0155,49.4273,49.712,447800.0
2007-05-01 10:00:00,52.39,52.48,51.91,52.0,262500.0,49.7025,49.7878,49.2471,49.3325,262500.0
2007-05-01 10:30:00,51.99,52.05,51.88,51.97,241600.0,49.323,49.3799,49.2186,49.304,241600.0
2007-05-01 11:00:00,51.98,52.11,51.95,52.02,148200.0,49.3135,49.4368,49.285,49.3514,148200.0
2007-05-01 11:30:00,52.01,52.22,52.01,52.12,182500.0,49.342,49.5412,49.342,49.4463,182500.0
2007-05-01 12:00:00,52.13,52.24,52.08,52.21,212100.0,49.4558,49.5602,49.4084,49.5317,212100.0
2007-05-01 12:30:00,52.21,52.3,52.2,52.23,488500.0,49.5317,49.6171,49.5222,49.5507,488500.0
2007-05-01 13:00:00,52.24,52.25,52.18,52.22,181700.0,49.5602,49.5696,49.5032,49.5412,181700.0
2007-05-01 13:30:00,52.21,52.24,52.16,52.2,148700.0,49.5317,49.5602,49.4843,49.5222,148700.0
2007-05-01 14:00:00,52.2,52.37,52.16,52.37,186400.0,49.5222,49.6835,49.4843,49.6835,186400.0
2007-05-01 14:30:00,52.36,52.45,52.3,52.38,230500.0,49.674,49.7594,49.6171,49.693,230500.0
2007-05-01 15:00:00,52.38,52.44,52.33,52.38,268400.0,49.693,49.7499,49.6455,49.693,268400.0
2007-05-01 15:30:00,52.38,52.4,52.27,52.3,488600.0,49.693,49.712,49.5886,49.6171,488600.0
2007-05-02 09:30:00,52.56,52.72,52.23,52.54,318000.0,49.8637,50.0155,49.5507,49.8448,318000.0
2007-05-02 10:00:00,52.54,52.72,52.53,52.6,141300.0,49.8448,50.0155,49.8353,49.9017,141300.0
2007-05-02 10:30:00,52.6,52.71,52.55,52.7,213600.0,49.9017,50.006,49.8543,49.9966,213600.0
2007-05-02 11:00:00,52.7,52.71,52.59,52.65,130000.0,49.9966,50.006,49.8922,49.9491,130000.0
2007-05-02 11:30:00,52.65,52.65,52.54,52.6,96200.0,49.9491,49.9491,49.8448,49.9017,96200.0
2007-05-02 12:00:00,52.6,52.65,52.52,52.63,112000.0,49.9017,49.9491,49.8258,49.9302,112000.0
2007-05-02 12:30:00,52.63,52.64,52.56,52.56,104200.0,49.9302,49.9396,49.8637,49.8637,104200.0
2007-05-02 13:00:00,52.57,52.65,52.53,52.64,362200.0,49.8732,49.9491,49.8353,49.9396,362200.0
2007-05-02 13:30:00,52.64,52.83,52.61,52.81,341300.0,49.9396,50.1199,49.9112,50.1009,341300.0
2007-05-02 14:00:00,52.8,52.84,52.77,52.8,404100.0,50.0914,50.1294,50.063,50.0914,404100.0
2007-05-02 14:30:00,52.8,52.98,52.74,52.96,97900.0,50.0914,50.2622,50.0345,50.2432,97900.0
2007-05-02 15:00:00,52.96,52.98,52.87,52.94,132400.0,50.2432,50.2622,50.1578,50.2242,132400.0
2007-05-02 15:30:00,52.94,52.94,52.78,52.9,198100.0,50.2242,50.2242,50.0725,50.1863,198100.0
2007-05-03 09:30:00,53.2,53.65,52.99,53.07,266200.0,50.4709,50.8978,50.2717,50.3476,266200.0
2007-05-03 10:00:00,53.06,53.14,52.91,53.03,110800.0,50.3381,50.414,50.1958,50.3096,110800.0
2007-05-03 10:30:00,53.01,53.02,52.84,52.92,198500.0,50.2907,50.3001,50.1294,50.2053,198500.0
2007-05-03 11:00:00,52.94,53.07,52.84,52.98,237100.0,50.2242,50.3476,50.1294,50.2622,237100.0
2007-05-03 11:30:00,52.99,53.0,52.89,52.97,128100.0,50.2717,50.2812,50.1768,50.2527,128100.0
2007-05-03 12:00:00,52.97,53.0,52.85,52.86,165600.0,50.2527,50.2812,50.1389,50.1484,165600.0
2007-05-03 12:30:00,52.85,52.94,52.8,52.92,118000.0,50.1389,50.2242,50.0914,50.2053,118000.0
2007-05-03 13:00:00,52.92,52.99,52.87,52.95,74800.0,50.2053,50.2717,50.1578,50.2337,74800.0
2007-05-03 13:30:00,52.96,53.0,52.84,52.91,150200.0,50.2432,50.2812,50.1294,50.1958,150200.0
2007-05-03 14:00:00,52.91,52.94,52.82,52.87,61900.0,50.1958,50.2242,50.1104,50.1578,61900.0
2007-05-03 14:30:00,52.87,52.93,52.68,52.89,168100.0,50.1578,50.2148,49.9776,50.1768,168100.0
2007-05-03 15:00:00,52.91,52.99,52.87,52.95,102300.0,50.1958,50.2717,50.1578,50.2337,102300.0
2007-05-03 15:30:00,52.95,53.02,52.9,52.9,203200.0,50.2337,50.3001,50.1863,50.1863,203200.0
2007-05-04 09:30:00,53.01,53.2,52.65,52.71,78700.0,50.2907,50.4709,49.9491,50.006,78700.0
2007-05-04 10:00:00,52.69,52.72,52.58,52.66,179900.0,49.9871,50.0155,49.8827,49.9586,179900.0
2007-05-04 10:30:00,52.66,52.68,52.55,52.57,118400.0,49.9586,49.9776,49.8543,49.8732,118400.0
2007-05-04 11:00:00,52.57,52.62,52.49,52.6,184800.0,49.8732,49.9207,49.7973,49.9017,184800.0
2007-05-04 11:30:00,52.6,52.61,52.53,52.55,154500.0,49.9017,49.9112,49.8353,49.8543,154500.0
2007-05-04 12:00:00,52.54,52.55,52.35,52.4,75600.0,49.8448,49.8543,49.6645,49.712,75600.0
2007-05-04 12:30:00,52.39,52.52,52.39,52.5,81400.0,49.7025,49.8258,49.7025,49.8068,81400.0
2007-05-04 13:00:00,52.5,52.54,52.44,52.44,110200.0,49.8068,49.8448,49.7499,49.7499,110200.0
2007-05-04 13:30:00,52.44,52.53,52.43,52.45,134700.0,49.7499,49.8353,49.7404,49.7594,134700.0
2007-05-04 14:00:00,52.45,52.51,52.45,52.49,117300.0,49.7594,49.8163,49.7594,49.7973,117300.0
2007-05-04 14:30:00,52.5,52.51,52.42,52.48,141700.0,49.8068,49.8163,49.7309,49.7878,141700.0
2007-05-04 15:00:00,52.49,52.55,52.47,52.5,152400.0,49.7973,49.8543,49.7784,49.8068,152400.0
2007-05-04 15:30:00,52.5,52.51,52.47,52.5,173500.0,49.8068,49.8163,49.7784,49.8068,173500.0
2007-05-07 09:30:00,52.6,52.92,52.57,52.68,185000.0,49.9017,50.2053,49.8732,49.9776,185000.0
2007-05-07 10:00:00,52.68,52.75,52.48,52.56,114600.0,49.9776,50.044,49.7878,49.8637,114600.0
2007-05-07 10:30:00,52.56,52.66,52.52,52.63,438200.0,49.8637,49.9586,49.8258,49.9302,438200.0
2007-05-07 11:00:00,52.62,52.66,52.59,52.63,61600.0,49.9207,49.9586,49.8922,49.9302,61600.0
2007-05-07 11:30:00,52.64,52.67,52.6,52.65,86700.0,49.9396,49.9681,49.9017,49.9491,86700.0
2007-05-07 12:00:00,52.65,52.71,52.58,52.62,452400.0,49.9491,50.006,49.8827,49.9207,452400.0
2007-05-07 12:30:00,52.62,52.63,52.57,52.6,106000.0,49.9207,49.9302,49.8732,49.9017,106000.0
2007-05-07 13:00:00,52.6,52.63,52.46,52.59,97600.0,49.9017,49.9302,49.7689,49.8922,97600.0
2007-05-07 13:30:00,52.6,52.6,52.59,52.59,43900.0,49.9017,49.9017,49.8922,49.8922,43900.0
2007-05-07 14:00:00,52.59,52.6,52.49,52.5,71800.0,49.8922,49.9017,49.7973,49.8068,71800.0
2007-05-07 14:30:00,52.5,52.6,52.48,52.6,149300.0,49.8068,49.9017,49.7878,49.9017,149300.0
2007-05-07 15:00:00,52.58,52.61,52.53,52.57,160900.0,49.8827,49.9112,49.8353,49.8732,160900.0
2007-05-07 15:30:00,52.57,52.57,52.5,52.53,113300.0,49.8732,49.8732,49.8068,49.8353,113300.0
2007-05-08 09:30:00,52.55,52.55,52.06,52.19,240800.0,49.8543,49.8543,49.3894,49.5127,240800.0
2007-05-08 10:00:00,52.19,52.35,52.13,52.34,189500.0,49.5127,49.6645,49.4558,49.655,189500.0
2007-05-08 10:30:00,52.34,52.54,52.27,52.39,250600.0,49.655,49.8448,49.5886,49.7025,250600.0
2007-05-08 11:00:00,52.39,52.4,52.24,52.36,135300.0,49.7025,49.712,49.5602,49.674,135300.0
2007-05-08 11:30:00,52.37,52.38,52.26,52.29,59300.0,49.6835,49.693,49.5791,49.6076,59300.0
2007-05-08 12:00:00,52.29,52.34,52.23,52.3,197800.0,49.6076,49.655,49.5507,49.6171,197800.0
2007-05-08 12:30:00,52.31,52.41,52.29,52.38,101900.0,49.6266,49.7214,49.6076,49.693,101900.0
2007-05-08 13:00:00,52.37,52.39,52.29,52.38,89800.0,49.6835,49.7025,49.6076,49.693,89800.0
2007-05-08 13:30:00,52.39,52.5,52.38,52.44,121900.0,49.7025,49.8068,49.693,49.7499,121900.0
2007-05-08 14:00:00,52.44,52.45,52.39,52.45,78500.0,49.7499,49.7594,49.7025,49.7594,78500.0
2007-05-08 14:30:00,52.44,52.45,52.3,52.38,163800.0,49.7499,49.7594,49.6171,49.693,163800.0
2007-05-08 15:00:00,52.39,52.46,52.36,52.43,258900.0,49.7025,49.7689,49.674,49.7404,258900.0
2007-05-08 15:30:00,52.42,52.46,52.31,52.35,299600.0,49.7309,49.7689,49.6266,49.6645,299600.0
2007-05-09 09:30:00,52.36,52.72,52.17,52.57,146200.0,49.674,50.0155,49.4937,49.8732,146200.0
2007-05-09 10:00:00,52.56,52.62,52.51,52.54,201500.0,49.8637,49.9207,49.8163,49.8448,201500.0
2007-05-09 10:30:00,52.55,52.55,52.48,52.54,147600.0,49.8543,49.8543,49.7878,49.8448,147600.0
2007-05-09 11:00:00,52.55,52.55,52.35,52.36,143200.0,49.8543,49.8543,49.6645,49.674,143200.0
2007-05-09 11:30:00,52.35,52.45,52.32,52.32,110100.0,49.6645,49.7594,49.6361,49.6361,110100.0
2007-05-09 12:00:00,52.32,52.34,52.22,52.24,106800.0,49.6361,49.655,49.5412,49.5602,106800.0
2007-05-09 12:30:00,52.24,52.45,52.23,52.44,116800.0,49.5602,49.7594,49.5507,49.7499,116800.0
2007-05-09 13:00:00,52.44,52.48,52.42,52.44,75300.0,49.7499,49.7878,49.7309,49.7499,75300.0
2007-05-09 13:30:00,52.44,52.45,52.27,52.28,147600.0,49.7499,49.7594,49.5886,49.5981,147600.0
2007-05-09 14:00:00,52.28,52.42,52.13,52.17,269500.0,49.5981,49.7309,49.4558,49.4937,269500.0
2007-05-09 14:30:00,52.17,52.45,52.13,52.37,208800.0,49.4937,49.7594,49.4558,49.6835,208800.0
2007-05-09 15:00:00,52.37,52.48,52.34,52.48,256400.0,49.6835,49.7878,49.655,49.7878,256400.0
2007-05-09 15:30:00,52.48,52.51,52.36,52.37,427300.0,49.7878,49.8163,49.674,49.6835,427300.0
2007-05-10 09:30:00,52.3,52.46,52.07,52.39,471600.0,49.6171,49.7689,49.3989,49.7025,471600.0
2007-05-10 10:00:00,52.39,52.57,52.32,52.34,100700.0,49.7025,49.8732,49.6361,49.655,100700.0
2007-05-10 10:30:00,52.34,52.55,52.33,52.53,421800.0,49.655,49.8543,49.6455,49.8353,421800.0
2007-05-10 11:00:00,52.54,52.54,52.24,52.26,106200.0,49.8448,49.8448,49.5602,49.5791,106200.0
2007-05-10 11:30:00,52.24,52.26,51.95,51.95,53500.0,49.5602,49.5791,49.285,49.285,53500.0
2007-05-10 12:00:00,51.94,51.94,51.75,51.92,113600.0,49.2755,49.2755,49.0953,49.2566,113600.0
2007-05-10 12:30:00,51.92,52.1,51.91,52.1,98200.0,49.2566,49.4273,49.2471,49.4273,98200.0
2007-05-10 13:00:00,52.08,52.33,51.95,52.12,190800.0,49.4084,49.6455,49.285,49.4463,190800.0
2007-05-10 13:30:00,52.11,52.12,51.94,52.08,97000.0,49.4368,49.4463,49.2755,49.4084,97000.0
2007-05-10 14:00:00,52.08,52.16,52.05,52.11,82600.0,49.4084,49.4843,49.3799,49.4368,82600.0
2007-05-10 14:30:00,52.1,52.17,52.04,52.07,83800.0,49.4273,49.4937,49.3704,49.3989,83800.0
2007-05-10 15:00:00,52.07,52.11,51.95,52.0,98400.0,49.3989,49.4368,49.285,49.3325,98400.0
2007-05-10 15:30:00,52.0,52.09,51.91,52.07,249800.0,49.3325,49.4179,49.2471,49.3989,249800.0
2007-05-11 09:30:00,52.11,52.54,51.81,51.91,283900.0,49.4368,49.8448,49.1522,49.2471,283900.0
2007-05-11 10:00:00,51.91,52.17,51.9,52.14,125800.0,49.2471,49.4937,49.2376,49.4653,125800.0
2007-05-11 10:30:00,52.14,52.46,52.11,52.39,136200.0,49.4653,49.7689,49.4368,49.7025,136200.0
2007-05-11 11:00:00,52.38,52.71,52.37,52.63,216100.0,49.693,50.006,49.6835,49.9302,216100.0
2007-05-11 11:30:00,52.62,52.92,52.62,52.92,166300.0,49.9207,50.2053,49.9207,50.2053,166300.0
2007-05-11 12:00:00,52.92,53.12,52.9,53.08,291300.0,50.2053,50.395,50.1863,50.3571,291300.0
2007-05-11 12:30:00,53.08,53.14,52.89,53.07,141300.0,50.3571,50.414,50.1768,50.3476,141300.0
2007-05-11 13:00:00,53.07,53.29,53.06,53.25,138500.0,50.3476,50.5563,50.3381,50.5183,138500.0
2007-05-11 13:30:00,53.24,53.3,53.12,53.16,197100.0,50.5089,50.5658,50.395,50.433,197100.0
2007-05-11 14:00:00,53.15,53.35,53.15,53.25,188000.0,50.4235,50.6132,50.4235,50.5183,188000.0
2007-05-11 14:30:00,53.26,53.38,53.25,53.37,581800.0,50.5278,50.6417,50.5183,50.6322,581800.0
2007-05-11 15:00:00,53.36,53.61,53.31,53.49,2315400.0,50.6227,50.8599,50.5753,50.746,2315400.0
2007-05-11 15:30:00,53.5,53.73,53.16,53.64,881100.0,50.7555,50.9737,50.433,50.8883,881100.0
2007-05-14 09:30:00,54.0,54.34,53.7,53.98,510800.0,51.2299,51.5524,50.9453,51.2109,510800.0
2007-05-14 10:00:00,53.96,54.05,53.81,53.95,442800.0,51.1919,51.2773,51.0496,51.1824,442800.0
2007-05-14 10:30:00,53.95,54.0,53.7,53.73,299100.0,51.1824,51.2299,50.9453,50.9737,299100.0
2007-05-14 11:00:00,53.72,53.89,53.53,53.73,201200.0,50.9642,51.1255,50.784,50.9737,201200.0
2007-05-14 11:30:00,53.7,53.82,53.7,53.73,68900.0,50.9453,51.0591,50.9453,50.9737,68900.0
2007-05-14 12:00:00,53.73,53.95,53.6,53.64,118800.0,50.9737,51.1824,50.8504,50.8883,118800.0
2007-05-14 12:30:00,53.65,53.67,53.5,53.51,77100.0,50.8978,50.9168,50.7555,50.765,77100.0
2007-05-14 13:00:00,53.51,53.95,53.36,53.41,194200.0,50.765,51.1824,50.6227,50.6701,194200.0
2007-05-14 13:30:00,53.4,53.42,53.3,53.31,238200.0,50.6607,50.6796,50.5658,50.5753,238200.0
2007-05-14 14:00:00,53.31,53.45,53.21,53.44,235400.0,50.5753,50.7081,50.4804,50.6986,235400.0
2007-05-14 14:30:00,53.42,53.5,53.33,53.34,128000.0,50.6796,50.7555,50.5942,50.6037,128000.0
2007-05-14 15:00:00,53.34,53.52,53.34,53.4,152300.0,50.6037,50.7745,50.6037,50.6607,152300.0
2007-05-14 15:30:00,53.4,53.48,53.37,53.39,200800.0,50.6607,50.7365,50.6322,50.6512,200800.0
2007-05-15 09:30:00,53.8,53.99,53.55,53.68,175100.0,51.0401,51.2204,50.803,50.9263,175100.0
2007-05-15 10:00:00,53.69,53.83,53.55,53.74,604500.0,50.9358,51.0686,50.803,50.9832,604500.0
2007-05-15 10:30:00,53.75,53.77,53.36,53.42,285200.0,50.9927,51.0117,50.6227,50.6796,285200.0
2007-05-15 11:00:00,53.39,53.46,53.23,53.41,440700.0,50.6512,50.7176,50.4994,50.6701,440700.0
2007-05-15 11:30:00,53.41,53.59,53.4,53.53,218100.0,50.6701,50.8409,50.6607,50.784,218100.0
2007-05-15 12:00:00,53.53,53.69,53.5,53.59,142400.0,50.784,50.9358,50.7555,50.8409,142400.0
2007-05-15 12:30:00,53.59,53.66,53.51,53.62,105600.0,50.8409,50.9073,50.765,50.8694,105600.0
2007-05-15 13:00:00,53.62,53.66,53.57,53.57,219200.0,50.8694,50.9073,50.8219,50.8219,219200.0
2007-05-15 13:30:00,53.56,53.63,53.41,53.63,131900.0,50.8124,50.8789,50.6701,50.8789,131900.0
2007-05-15 14:00:00,53.62,53.71,53.53,53.54,1635800.0,50.8694,50.9547,50.784,50.7935,1635800.0
2007-05-15 14:30:00,53.55,53.63,53.27,53.4,152300.0,50.803,50.8789,50.5373,50.6607,152300.0
2007-05-15 15:00:00,53.39,53.48,53.36,53.42,133800.0,50.6512,50.7365,50.6227,50.6796,133800.0
2007-05-15 15:30:00,53.43,53.56,53.38,53.43,266700.0,50.6891,50.8124,50.6417,50.6891,266700.0
2007-05-16 09:30:00,53.74,53.85,53.67,53.72,134700.0,50.9832,51.0876,50.9168,50.9642,134700.0
2007-05-16 10:00:00,53.74,53.75,53.66,53.68,67200.0,50.9832,50.9927,50.9073,50.9263,67200.0
2007-05-16 10:30:00,53.68,53.68,53.28,53.38,177300.0,50.9263,50.9263,50.5468,50.6417,177300.0
2007-05-16 11:00:00,53.39,53.47,53.32,53.34,75700.0,50.6512,50.7271,50.5848,50.6037,75700.0
2007-05-16 11:30:00,53.34,53.43,53.33,53.41,110600.0,50.6037,50.6891,50.5942,50.6701,110600.0
2007-05-16 12:00:00,53.41,53.45,53.35,53.39,180500.0,50.6701,50.7081,50.6132,50.6512,180500.0
2007-05-16 12:30:00,53.39,53.42,53.33,53.4,414300.0,50.6512,50.6796,50.5942,50.6607,414300.0
2007-05-16 13:00:00,53.41,53.52,53.38,53.45,84300.0,50.6701,50.7745,50.6417,50.7081,84300.0
2007-05-16 13:30:00,53.43,53.6,53.43,53.5,103100.0,50.6891,50.8504,50.6891,50.7555,103100.0
2007-05-16 14:00:00,53.5,53.59,53.43,53.53,150500.0,50.7555,50.8409,50.6891,50.784,150500.0
2007-05-16 14:30:00,53.53,53.64,53.51,53.61,55000.0,50.784,50.8883,50.765,50.8599,55000.0
2007-05-16 15:00:00,53.61,53.79,53.59,53.79,285400.0,50.8599,51.0306,50.8409,51.0306,285400.0
2007-05-16 15:30:00,53.78,53.92,53.78,53.84,367400.0,51.0212,51.154,51.0212,51.0781,367400.0
2007-05-17 09:30:00,53.7,53.8,53.49,53.79,167900.0,50.9453,51.0401,50.746,51.0306,167900.0
2007-05-17 10:00:00,53.76,53.85,53.67,53.72,100400.0,51.0022,51.0876,50.9168,50.9642,100400.0
2007-05-17 10:30:00,53.71,53.72,53.65,53.71,82500.0,50.9547,50.9642,50.8978,50.9547,82500.0
2007-05-17 11:00:00,53.71,53.74,53.66,53.67,88700.0,50.9547,50.9832,50.9073,50.9168,88700.0
2007-05-17 11:30:00,53.67,53.68,53.53,53.55,110400.0,50.9168,50.9263,50.784,50.803,110400.0
2007-05-17 12:00:00,53.56,53.58,53.44,53.46,83900.0,50.8124,50.8314,50.6986,50.7176,83900.0
2007-05-17 12:30:00,53.45,53.55,53.45,53.46,80100.0,50.7081,50.803,50.7081,50.7176,80100.0
2007-05-17 13:00:00,53.46,53.55,53.45,53.52,86400.0,50.7176,50.803,50.7081,50.7745,86400.0
2007-05-17 13:30:00,53.51,53.55,53.48,53.51,67800.0,50.765,50.803,50.7365,50.765,67800.0
2007-05-17 14:00:00,53.51,53.66,53.51,53.65,85500.0,50.765,50.9073,50.765,50.8978,85500.0
2007-05-17 14:30:00,53.65,53.65,53.52,53.57,142300.0,50.8978,50.8978,50.7745,50.8219,142300.0
2007-05-17 15:00:00,53.56,53.61,53.52,53.56,147900.0,50.8124,50.8599,50.7745,50.8124,147900.0
2007-05-17 15:30:00,53.56,53.62,53.32,53.4,337500.0,50.8124,50.8694,50.5848,50.6607,337500.0
2007-05-18 09:30:00,53.41,53.8,53.21,53.6,475200.0,50.6701,51.0401,50.4804,50.8504,475200.0
2007-05-18 10:00:00,53.6,53.72,53.41,53.46,144200.0,50.8504,50.9642,50.6701,50.7176,144200.0
2007-05-18 10:30:00,53.44,53.48,53.34,53.34,142700.0,50.6986,50.7365,50.6037,50.6037,142700.0
2007-05-18 11:00:00,53.34,53.51,53.31,53.51,112800.0,50.6037,50.765,50.5753,50.765,112800.0
2007-05-18 11:30:00,53.51,53.59,53.37,53.39,146400.0,50.765,50.8409,50.6322,50.6512,146400.0
2007-05-18 12:00:00,53.39,53.4,53.31,53.35,63400.0,50.6512,50.6607,50.5753,50.6132,63400.0
2007-05-18 12:30:00,53.35,53.38,53.29,53.35,68400.0,50.6132,50.6417,50.5563,50.6132,68400.0
2007-05-18 13:00:00,53.36,53.4,53.34,53.38,35900.0,50.6227,50.6607,50.6037,50.6417,35900.0
2007-05-18 13:30:00,53.37,53.5,53.35,53.47,55500.0,50.6322,50.7555,50.6132,50.7271,55500.0
2007-05-18 14:00:00,53.46,53.51,53.42,53.45,48600.0,50.7176,50.765,50.6796,50.7081,48600.0
2007-05-18 14:30:00,53.46,53.5,53.34,53.47,68900.0,50.7176,50.7555,50.6037,50.7271,68900.0
2007-05-18 15:00:00,53.47,53.59,53.44,53.48,144400.0,50.7271,50.8409,50.6986,50.7365,144400.0
2007-05-18 15:30:00,53.48,53.62,53.46,53.6,191000.0,50.7365,50.8694,50.7176,50.8504,191000.0
2007-05-21 09:30:00,53.7,53.7,53.27,53.5,91300.0,50.9453,50.9453,50.5373,50.7555,91300.0
2007-05-21 10:00:00,53.5,53.64,53.49,53.52,93600.0,50.7555,50.8883,50.746,50.7745,93600.0
2007-05-21 10:30:00,53.52,53.78,53.51,53.75,95100.0,50.7745,51.0212,50.765,50.9927,95100.0
2007-05-21 11:00:00,53.73,53.76,53.61,53.69,91100.0,50.9737,51.0022,50.8599,50.9358,91100.0
2007-05-21 11:30:00,53.69,53.7,53.51,53.56,118700.0,50.9358,50.9453,50.765,50.8124,118700.0
2007-05-21 12:00:00,53.57,53.79,53.52,53.71,100900.0,50.8219,51.0306,50.7745,50.9547,100900.0
2007-05-21 12:30:00,53.71,53.74,53.56,53.56,57900.0,50.9547,50.9832,50.8124,50.8124,57900.0
2007-05-21 13:00:00,53.56,53.65,53.55,53.63,54200.0,50.8124,50.8978,50.803,50.8789,54200.0
2007-05-21 13:30:00,53.62,53.62,53.55,53.59,65900.0,50.8694,50.8694,50.803,50.8409,65900.0
2007-05-21 14:00:00,53.6,53.61,53.5,53.52,76900.0,50.8504,50.8599,50.7555,50.7745,76900.0
2007-05-21 14:30:00,53.53,53.65,53.52,53.56,67000.0,50.784,50.8978,50.7745,50.8124,67000.0
2007-05-21 15:00:00,53.56,53.58,53.41,53.42,141900.0,50.8124,50.8314,50.6701,50.6796,141900.0
2007-05-21 15:30:00,53.43,53.58,53.41,53.52,120000.0,50.6891,50.8314,50.6701,50.7745,120000.0
2007-05-22 09:30:00,53.82,53.86,53.6,53.77,111700.0,51.0591,51.0971,50.8504,51.0117,111700.0
2007-05-22 10:00:00,53.78,53.88,53.7,53.85,108200.0,51.0212,51.116,50.9453,51.0876,108200.0
2007-05-22 10:30:00,53.84,53.92,53.83,53.89,75500.0,51.0781,51.154,51.0686,51.1255,75500.0
2007-05-22 11:00:00,53.87,54.0,53.82,53.99,77600.0,51.1065,51.2299,51.0591,51.2204,77600.0
2007-05-22 11:30:00,54.0,54.0,53.73,53.73,130900.0,51.2299,51.2299,50.9737,50.9737,130900.0
2007-05-22 12:00:00,53.73,53.8,53.69,53.77,81200.0,50.9737,51.0401,50.9358,51.0117,81200.0
2007-05-22 12:30:00,53.76,53.78,53.69,53.76,113800.0,51.0022,51.0212,50.9358,51.0022,113800.0
2007-05-22 13:00:00,53.76,53.77,53.68,53.74,89600.0,51.0022,51.0117,50.9263,50.9832,89600.0
2007-05-22 13:30:00,53.73,53.9,53.73,53.83,77600.0,50.9737,51.135,50.9737,51.0686,77600.0
2007-05-22 14:00:00,53.82,54.0,53.8,53.95,65400.0,51.0591,51.2299,51.0401,51.1824,65400.0
2007-05-22 14:30:00,53.95,53.95,53.77,53.79,125900.0,51.1824,51.1824,51.0117,51.0306,125900.0
2007-05-22 15:00:00,53.8,53.84,53.69,53.76,66200.0,51.0401,51.0781,50.9358,51.0022,66200.0
2007-05-22 15:30:00,53.76,53.81,53.62,53.7,128000.0,51.0022,51.0496,50.8694,50.9453,128000.0
2007-05-23 09:30:00,53.91,54.0,53.65,53.83,173000.0,51.1445,51.2299,50.8978,51.0686,173000.0
2007-05-23 10:00:00,53.82,53.95,53.8,53.82,74900.0,51.0591,51.1824,51.0401,51.0591,74900.0
2007-05-23 10:30:00,53.81,53.86,53.8,53.85,90000.0,51.0496,51.0971,51.0401,51.0876,90000.0
2007-05-23 11:00:00,53.85,53.86,53.72,53.76,42200.0,51.0876,51.0971,50.9642,51.0022,42200.0
2007-05-23 11:30:00,53.76,53.86,53.71,53.82,90300.0,51.0022,51.0971,50.9547,51.0591,90300.0
2007-05-23 12:00:00,53.81,53.83,53.7,53.78,61600.0,51.0496,51.0686,50.9453,51.0212,61600.0
2007-05-23 12:30:00,53.77,53.79,53.68,53.74,47900.0,51.0117,51.0306,50.9263,50.9832,47900.0
2007-05-23 13:00:00,53.75,53.85,53.71,53.85,53600.0,50.9927,51.0876,50.9547,51.0876,53600.0
2007-05-23 13:30:00,53.84,53.84,53.72,53.75,97300.0,51.0781,51.0781,50.9642,50.9927,97300.0
2007-05-23 14:00:00,53.76,53.79,53.39,53.46,90700.0,51.0022,51.0306,50.6512,50.7176,90700.0
2007-05-23 14:30:00,53.46,53.59,53.43,53.54,139100.0,50.7176,50.8409,50.6891,50.7935,139100.0
2007-05-23 15:00:00,53.54,53.58,53.47,53.49,94800.0,50.7935,50.8314,50.7271,50.746,94800.0
2007-05-23 15:30:00,53.49,53.56,53.35,53.37,116000.0,50.746,50.8124,50.6132,50.6322,116000.0
2007-05-24 09:30:00,53.72,53.9,53.5,53.72,144100.0,50.9642,51.135,50.7555,50.9642,144100.0
2007-05-24 10:00:00,53.73,53.99,53.72,53.89,156900.0,50.9737,51.2204,50.9642,51.1255,156900.0
2007-05-24 10:30:00,53.89,53.9,53.52,53.53,136200.0,51.1255,51.135,50.7745,50.784,136200.0
2007-05-24 11:00:00,53.55,53.76,53.53,53.57,133100.0,50.803,51.0022,50.784,50.8219,133100.0
2007-05-24 11:30:00,53.58,53.75,53.58,53.74,128700.0,50.8314,50.9927,50.8314,50.9832,128700.0
2007-05-24 12:00:00,53.74,53.82,53.72,53.81,182400.0,50.9832,51.0591,50.9642,51.0496,182400.0
2007-05-24 12:30:00,53.81,53.83,53.71,53.79,113500.0,51.0496,51.0686,50.9547,51.0306,113500.0
2007-05-24 13:00:00,53.81,53.87,53.77,53.86,213500.0,51.0496,51.1065,51.0117,51.0971,213500.0
2007-05-24 13:30:00,53.86,53.95,53.85,53.9,136400.0,51.0971,51.1824,51.0876,51.135,136400.0
2007-05-24 14:00:00,53.9,53.96,53.82,53.89,126400.0,51.135,51.1919,51.0591,51.1255,126400.0
2007-05-24 14:30:00,53.89,53.94,53.8,53.83,133200.0,51.1255,51.173,51.0401,51.0686,133200.0
2007-05-24 15:00:00,53.83,53.9,53.79,53.84,221500.0,51.0686,51.135,51.0306,51.0781,221500.0
2007-05-24 15:30:00,53.84,53.91,53.83,53.87,287700.0,51.0781,51.1445,51.0686,51.1065,287700.0
2007-05-25 09:30:00,53.5,54.0,53.4,53.64,90800.0,50.7555,51.2299,50.6607,50.8883,90800.0
2007-05-25 10:00:00,53.63,53.72,53.49,53.59,72600.0,50.8789,50.9642,50.746,50.8409,72600.0
2007-05-25 10:30:00,53.6,53.94,53.6,53.91,106200.0,50.8504,51.173,50.8504,51.1445,106200.0
2007-05-25 11:00:00,53.92,54.02,53.86,53.86,74800.0,51.154,51.2488,51.0971,51.0971,74800.0
2007-05-25 11:30:00,53.87,53.91,53.77,53.86,61300.0,51.1065,51.1445,51.0117,51.0971,61300.0
2007-05-25 12:00:00,53.84,53.84,53.59,53.6,42800.0,51.0781,51.0781,50.8409,50.8504,42800.0
2007-05-25 12:30:00,53.62,53.83,53.61,53.66,29900.0,50.8694,51.0686,50.8599,50.9073,29900.0
2007-05-25 13:00:00,53.65,53.91,53.65,53.82,61300.0,50.8978,51.1445,50.8978,51.0591,61300.0
2007-05-25 13:30:00,53.82,53.86,53.77,53.82,41600.0,51.0591,51.0971,51.0117,51.0591,41600.0
2007-05-25 14:00:00,53.82,53.9,53.76,53.87,77900.0,51.0591,51.135,51.0022,51.1065,77900.0
2007-05-25 14:30:00,53.87,53.96,53.84,53.89,71400.0,51.1065,51.1919,51.0781,51.1255,71400.0
2007-05-25 15:00:00,53.88,53.93,53.83,53.9,75900.0,51.116,51.1635,51.0686,51.135,75900.0
2007-05-25 15:30:00,53.9,54.0,53.88,53.95,175700.0,51.135,51.2299,51.116,51.1824,175700.0
2007-05-29 09:30:00,53.61,54.9,53.61,54.14,398800.0,50.8599,52.0837,50.8599,51.3627,398800.0
2007-05-29 10:00:00,54.14,54.34,54.02,54.14,151300.0,51.3627,51.5524,51.2488,51.3627,151300.0
2007-05-29 10:30:00,54.14,54.25,54.11,54.12,75300.0,51.3627,51.467,51.3342,51.3437,75300.0
2007-05-29 11:00:00,54.12,54.14,53.83,53.85,133500.0,51.3437,51.3627,51.0686,51.0876,133500.0
2007-05-29 11:30:00,53.86,54.03,53.8,53.8,123100.0,51.0971,51.2583,51.0401,51.0401,123100.0
2007-05-29 12:00:00,53.8,53.81,53.69,53.7,76000.0,51.0401,51.0496,50.9358,50.9453,76000.0
2007-05-29 12:30:00,53.7,53.79,53.65,53.78,78500.0,50.9453,51.0306,50.8978,51.0212,78500.0
2007-05-29 13:00:00,53.78,53.83,53.62,53.72,88300.0,51.0212,51.0686,50.8694,50.9642,88300.0
2007-05-29 13:30:00,53.71,53.89,53.71,53.89,65400.0,50.9547,51.1255,50.9547,51.1255,65400.0
2007-05-29 14:00:00,53.88,53.9,53.8,53.88,111600.0,51.116,51.135,51.0401,51.116,111600.0
2007-05-29 14:30:00,53.88,54.02,53.84,54.01,83700.0,51.116,51.2488,51.0781,51.2394,83700.0
2007-05-29 15:00:00,54.0,54.07,53.98,54.0,67100.0,51.2299,51.2963,51.2109,51.2299,67100.0
2007-05-29 15:30:00,54.0,54.07,53.94,54.03,111000.0,51.2299,51.2963,51.173,51.2583,111000.0
2007-05-30 09:30:00,54.06,54.24,53.87,53.92,246800.0,51.2868,51.4576,51.1065,51.154,246800.0
2007-05-30 10:00:00,53.92,54.0,53.87,53.97,187000.0,51.154,51.2299,51.1065,51.2014,187000.0
2007-05-30 10:30:00,53.97,53.99,53.89,53.97,125900.0,51.2014,51.2204,51.1255,51.2014,125900.0
2007-05-30 11:00:00,53.95,53.99,53.9,53.97,132800.0,51.1824,51.2204,51.135,51.2014,132800.0
2007-05-30 11:30:00,53.96,53.97,53.9,53.91,112700.0,51.1919,51.2014,51.135,51.1445,112700.0
2007-05-30 12:00:00,53.91,53.96,53.9,53.93,63500.0,51.1445,51.1919,51.135,51.1635,63500.0
2007-05-30 12:30:00,53.94,53.95,53.8,53.87,127000.0,51.173,51.1824,51.0401,51.1065,127000.0
2007-05-30 13:00:00,53.88,53.92,53.82,53.92,82000.0,51.116,51.154,51.0591,51.154,82000.0
2007-05-30 13:30:00,53.92,54.07,53.89,53.99,156300.0,51.154,51.2963,51.1255,51.2204,156300.0
2007-05-30 14:00:00,53.99,54.09,53.85,54.06,117900.0,51.2204,51.3153,51.0876,51.2868,117900.0
2007-05-30 14:30:00,54.06,54.17,54.01,54.13,193300.0,51.2868,51.3912,51.2394,51.3532,193300.0
2007-05-30 15:00:00,54.14,54.14,54.02,54.09,63200.0,51.3627,51.3627,51.2488,51.3153,63200.0
2007-05-30 15:30:00,54.09,54.14,54.04,54.1,392500.0,51.3153,51.3627,51.2678,51.3247,392500.0
2007-05-31 09:30:00,54.13,54.2,54.0,54.11,282100.0,51.3532,51.4196,51.2299,51.3342,282100.0
2007-05-31 10:00:00,54.11,54.21,54.07,54.2,354900.0,51.3342,51.4291,51.2963,51.4196,354900.0
2007-05-31 10:30:00,54.2,54.27,54.15,54.21,89400.0,51.4196,51.486,51.3722,51.4291,89400.0
2007-05-31 11:00:00,54.19,54.36,54.16,54.29,69100.0,51.4101,51.5714,51.3817,51.505,69100.0
2007-05-31 11:30:00,54.31,54.36,54.21,54.28,94700.0,51.524,51.5714,51.4291,51.4955,94700.0
2007-05-31 12:00:00,54.28,54.51,54.26,54.5,121500.0,51.4955,51.7137,51.4765,51.7042,121500.0
2007-05-31 12:30:00,54.49,54.66,54.49,54.59,137000.0,51.6947,51.856,51.6947,51.7896,137000.0
2007-05-31 13:00:00,54.6,54.64,54.35,54.35,140200.0,51.7991,51.837,51.5619,51.5619,140200.0
2007-05-31 13:30:00,54.35,54.64,54.31,54.56,101700.0,51.5619,51.837,51.524,51.7611,101700.0
2007-05-31 14:00:00,54.57,54.71,54.53,54.69,139300.0,51.7706,51.9035,51.7327,51.8845,139300.0
2007-05-31 14:30:00,54.69,54.84,54.69,54.72,117100.0,51.8845,52.0268,51.8845,51.9129,117100.0
2007-05-31 15:00:00,54.72,54.75,54.65,54.65,79000.0,51.9129,51.9414,51.8465,51.8465,79000.0
2007-05-31 15:30:00,54.66,54.69,54.55,54.55,161800.0,51.856,51.8845,51.7517,51.7517,161800.0
2007-06-01 09:30:00,54.6,55.25,54.53,54.71,142800.0,51.7991,52.4157,51.7327,51.9035,142800.0
2007-06-01 10:00:00,54.71,54.88,54.44,54.45,141400.0,51.9035,52.0647,51.6473,51.6568,141400.0
2007-06-01 10:30:00,54.45,54.45,54.04,54.18,178900.0,51.6568,51.6568,51.2678,51.4006,178900.0
2007-06-01 11:00:00,54.21,54.26,53.93,53.99,215600.0,51.4291,51.4765,51.1635,51.2204,215600.0
2007-06-01 11:30:00,53.99,54.01,53.93,53.94,124300.0,51.2204,51.2394,51.1635,51.173,124300.0
2007-06-01 12:00:00,53.93,53.98,53.85,53.9,120400.0,51.1635,51.2109,51.0876,51.135,120400.0
2007-06-01 12:30:00,53.91,54.11,53.88,54.09,140200.0,51.1445,51.3342,51.116,51.3153,140200.0
2007-06-01 13:00:00,54.08,54.24,54.02,54.19,119500.0,51.3058,51.4576,51.2488,51.4101,119500.0
2007-06-01 13:30:00,54.19,54.25,54.02,54.03,92400.0,51.4101,51.467,51.2488,51.2583,92400.0
2007-06-01 14:00:00,54.04,54.04,53.89,53.96,130100.0,51.2678,51.2678,51.1255,51.1919,130100.0
2007-06-01 14:30:00,53.95,53.96,53.84,53.9,92100.0,51.1824,51.1919,51.0781,51.135,92100.0
2007-06-01 15:00:00,53.9,54.0,53.81,53.96,144300.0,51.135,51.2299,51.0496,51.1919,144300.0
2007-06-01 15:30:00,53.96,54.06,53.9,53.93,247800.0,51.1919,51.2868,51.135,51.1635,247800.0
2007-06-04 09:30:00,53.82,53.9,53.5,53.5,220000.0,51.0591,51.135,50.7555,50.7555,220000.0
2007-06-04 10:00:00,53.5,53.51,53.03,53.16,404800.0,50.7555,50.765,50.3096,50.433,404800.0
2007-06-04 10:30:00,53.16,53.24,52.94,53.04,206700.0,50.433,50.5089,50.2242,50.3191,206700.0
2007-06-04 11:00:00,53.03,53.16,52.99,53.0,270600.0,50.3096,50.433,50.2717,50.2812,270600.0
2007-06-04 11:30:00,52.99,53.07,52.93,52.96,202100.0,50.2717,50.3476,50.2148,50.2432,202100.0
2007-06-04 12:00:00,52.97,53.0,52.86,52.86,136000.0,50.2527,50.2812,50.1484,50.1484,136000.0
2007-06-04 12:30:00,52.86,53.01,52.85,52.99,129600.0,50.1484,50.2907,50.1389,50.2717,129600.0
2007-06-04 13:00:00,52.99,53.07,52.88,52.97,135900.0,50.2717,50.3476,50.1673,50.2527,135900.0
2007-06-04 13:30:00,52.98,53.01,52.91,52.96,93700.0,50.2622,50.2907,50.1958,50.2432,93700.0
2007-06-04 14:00:00,52.96,53.04,52.89,52.94,189600.0,50.2432,50.3191,50.1768,50.2242,189600.0
2007-06-04 14:30:00,52.94,53.0,52.9,52.96,168000.0,50.2242,50.2812,50.1863,50.2432,168000.0
2007-06-04 15:00:00,52.96,53.13,52.93,53.06,230300.0,50.2432,50.4045,50.2148,50.3381,230300.0
2007-06-04 15:30:00,53.05,53.09,52.93,52.97,419600.0,50.3286,50.3666,50.2148,50.2527,419600.0
2007-06-05 09:30:00,52.9,53.0,52.4,52.71,270800.0,50.1863,50.2812,49.712,50.006,270800.0
2007-06-05 10:00:00,52.71,52.95,52.49,52.55,288100.0,50.006,50.2337,49.7973,49.8543,288100.0
2007-06-05 10:30:00,52.55,52.7,52.46,52.57,182500.0,49.8543,49.9966,49.7689,49.8732,182500.0
2007-06-05 11:00:00,52.57,52.69,52.48,52.58,254000.0,49.8732,49.9871,49.7878,49.8827,254000.0
2007-06-05 11:30:00,52.58,52.61,52.49,52.55,260700.0,49.8827,49.9112,49.7973,49.8543,260700.0
2007-06-05 12:00:00,52.56,52.58,52.47,52.52,314100.0,49.8637,49.8827,49.7784,49.8258,314100.0
2007-06-05 12:30:00,52.51,52.84,52.5,52.8,142300.0,49.8163,50.1294,49.8068,50.0914,142300.0
2007-06-05 13:00:00,52.8,52.84,52.76,52.78,220500.0,50.0914,50.1294,50.0535,50.0725,220500.0
2007-06-05 13:30:00,52.78,52.98,52.74,52.97,142800.0,50.0725,50.2622,50.0345,50.2527,142800.0
2007-06-05 14:00:00,52.94,53.03,52.9,52.97,143800.0,50.2242,50.3096,50.1863,50.2527,143800.0
2007-06-05 14:30:00,52.97,53.1,52.94,53.04,190000.0,50.2527,50.376,50.2242,50.3191,190000.0
2007-06-05 15:00:00,53.05,53.24,53.0,53.22,186800.0,50.3286,50.5089,50.2812,50.4899,186800.0
2007-06-05 15:30:00,53.21,53.22,53.08,53.15,294000.0,50.4804,50.4899,50.3571,50.4235,294000.0
2007-06-06 09:30:00,53.0,53.22,52.91,52.97,96800.0,50.2812,50.4899,50.1958,50.2527,96800.0
2007-06-06 10:00:00,52.96,53.28,52.94,53.28,175800.0,50.2432,50.5468,50.2242,50.5468,175800.0
2007-06-06 10:30:00,53.26,53.46,53.18,53.44,180600.0,50.5278,50.7176,50.4519,50.6986,180600.0
2007-06-06 11:00:00,53.41,53.58,53.41,53.47,164100.0,50.6701,50.8314,50.6701,50.7271,164100.0
2007-06-06 11:30:00,53.47,53.53,53.39,53.5,141400.0,50.7271,50.784,50.6512,50.7555,141400.0
2007-06-06 12:00:00,53.5,53.68,53.49,53.62,79400.0,50.7555,50.9263,50.746,50.8694,79400.0
2007-06-06 12:30:00,53.62,53.73,53.59,53.69,97100.0,50.8694,50.9737,50.8409,50.9358,97100.0
2007-06-06 13:00:00,53.7,53.73,53.55,53.57,89200.0,50.9453,50.9737,50.803,50.8219,89200.0
2007-06-06 13:30:00,53.57,53.59,53.47,53.56,106700.0,50.8219,50.8409,50.7271,50.8124,106700.0
2007-06-06 14:00:00,53.56,53.65,53.49,53.56,117200.0,50.8124,50.8978,50.746,50.8124,117200.0
2007-06-06 14:30:00,53.55,53.61,53.48,53.5,117300.0,50.803,50.8599,50.7365,50.7555,117300.0
2007-06-06 15:00:00,53.5,53.5,53.27,53.28,243900.0,50.7555,50.7555,50.5373,50.5468,243900.0
2007-06-06 15:30:00,53.28,53.42,53.22,53.22,207600.0,50.5468,50.6796,50.4899,50.4899,207600.0
2007-06-07 09:30:00,53.24,53.44,53.01,53.29,222100.0,50.5089,50.6986,50.2907,50.5563,222100.0
2007-06-07 10:00:00,53.28,53.41,53.17,53.37,141900.0,50.5468,50.6701,50.4425,50.6322,141900.0
2007-06-07 10:30:00,53.34,53.45,53.24,53.3,188100.0,50.6037,50.7081,50.5089,50.5658,188100.0
2007-06-07 11:00:00,53.3,53.33,52.83,53.0,220600.0,50.5658,50.5942,50.1199,50.2812,220600.0
2007-06-07 11:30:00,53.0,53.05,52.98,52.99,75000.0,50.2812,50.3286,50.2622,50.2717,75000.0
2007-06-07 12:00:00,53.0,53.11,52.98,53.11,158300.0,50.2812,50.3855,50.2622,50.3855,158300.0
2007-06-07 12:30:00,53.1,53.16,52.98,53.14,189200.0,50.376,50.433,50.2622,50.414,189200.0
2007-06-07 13:00:00,53.11,53.13,52.97,53.0,163500.0,50.3855,50.4045,50.2527,50.2812,163500.0
2007-06-07 13:30:00,53.01,53.06,52.97,53.06,202500.0,50.2907,50.3381,50.2527,50.3381,202500.0
2007-06-07 14:00:00,53.06,53.07,52.95,52.95,205300.0,50.3381,50.3476,50.2337,50.2337,205300.0
2007-06-07 14:30:00,52.93,53.09,52.86,52.96,74200.0,50.2148,50.3666,50.1484,50.2432,74200.0
2007-06-07 15:00:00,52.96,53.03,52.87,52.98,233200.0,50.2432,50.3096,50.1578,50.2622,233200.0
2007-06-07 15:30:00,52.99,53.05,52.88,52.93,437400.0,50.2717,50.3286,50.1673,50.2148,437400.0
2007-06-08 09:30:00,52.87,52.99,52.76,52.9,181800.0,50.1578,50.2717,50.0535,50.1863,181800.0
2007-06-08 10:00:00,52.89,53.0,52.85,52.97,136100.0,50.1768,50.2812,50.1389,50.2527,136100.0
2007-06-08 10:30:00,52.97,53.05,52.94,53.0,148500.0,50.2527,50.3286,50.2242,50.2812,148500.0
2007-06-08 11:00:00,53.01,53.09,52.93,52.99,144000.0,50.2907,50.3666,50.2148,50.2717,144000.0
2007-06-08 11:30:00,52.97,53.03,52.95,52.98,71000.0,50.2527,50.3096,50.2337,50.2622,71000.0
2007-06-08 12:00:00,52.98,53.05,52.93,53.03,107000.0,50.2622,50.3286,50.2148,50.3096,107000.0
2007-06-08 12:30:00,53.02,53.03,52.95,52.97,102000.0,50.3001,50.3096,50.2337,50.2527,102000.0
2007-06-08 13:00:00,52.96,52.97,52.83,52.86,472700.0,50.2432,50.2527,50.1199,50.1484,472700.0
2007-06-08 13:30:00,52.85,52.99,52.82,52.95,160900.0,50.1389,50.2717,50.1104,50.2337,160900.0
2007-06-08 14:00:00,52.95,52.95,52.77,52.88,206700.0,50.2337,50.2337,50.063,50.1673,206700.0
2007-06-08 14:30:00,52.88,52.99,52.76,52.88,186700.0,50.1673,50.2717,50.0535,50.1673,186700.0
2007-06-08 15:00:00,52.89,52.95,52.83,52.88,132400.0,50.1768,50.2337,50.1199,50.1673,132400.0
2007-06-08 15:30:00,52.9,52.93,52.85,52.87,256400.0,50.1863,50.2148,50.1389,50.1578,256400.0
2007-06-11 09:30:00,52.6,52.92,52.36,52.89,110400.0,49.9017,50.2053,49.674,50.1768,110400.0
2007-06-11 10:00:00,52.88,52.88,52.62,52.73,59700.0,50.1673,50.1673,49.9207,50.025,59700.0
2007-06-11 10:30:00,52.7,53.02,52.67,53.02,66800.0,49.9966,50.3001,49.9681,50.3001,66800.0
2007-06-11 11:00:00,53.02,53.06,52.75,52.75,110200.0,50.3001,50.3381,50.044,50.044,110200.0
2007-06-11 11:30:00,52.74,52.9,52.74,52.78,77100.0,50.0345,50.1863,50.0345,50.0725,77100.0
2007-06-11 12:00:00,52.78,52.9,52.76,52.78,54900.0,50.0725,50.1863,50.0535,50.0725,54900.0
2007-06-11 12:30:00,52.78,52.8,52.67,52.67,94100.0,50.0725,50.0914,49.9681,49.9681,94100.0
2007-06-11 13:00:00,52.68,52.74,52.59,52.61,155100.0,49.9776,50.0345,49.8922,49.9112,155100.0
2007-06-11 13:30:00,52.6,52.62,52.54,52.55,59100.0,49.9017,49.9207,49.8448,49.8543,59100.0
2007-06-11 14:00:00,52.54,52.64,52.47,52.52,170500.0,49.8448,49.9396,49.7784,49.8258,170500.0
2007-06-11 14:30:00,52.51,52.53,52.37,52.47,140900.0,49.8163,49.8353,49.6835,49.7784,140900.0
2007-06-11 15:00:00,52.47,52.55,52.36,52.39,184800.0,49.7784,49.8543,49.674,49.7025,184800.0
2007-06-11 15:30:00,52.39,52.4,52.2,52.3,347500.0,49.7025,49.712,49.5222,49.6171,347500.0
2007-06-12 09:30:00,52.4,52.4,51.5,51.54,279900.0,49.712,49.712,48.8581,48.8961,279900.0
2007-06-12 10:00:00,51.56,51.6,51.46,51.52,285900.0,48.915,48.953,48.8202,48.8771,285900.0
2007-06-12 10:30:00,51.52,51.75,51.52,51.68,323800.0,48.8771,49.0953,48.8771,49.0289,323800.0
2007-06-12 11:00:00,51.68,51.78,51.67,51.72,257300.0,49.0289,49.1238,49.0194,49.0668,257300.0
2007-06-12 11:30:00,51.71,51.78,51.69,51.74,209400.0,49.0573,49.1238,49.0384,49.0858,209400.0
2007-06-12 12:00:00,51.74,51.75,51.69,51.72,196100.0,49.0858,49.0953,49.0384,49.0668,196100.0
2007-06-12 12:30:00,51.72,51.73,51.68,51.7,112400.0,49.0668,49.0763,49.0289,49.0479,112400.0
2007-06-12 13:00:00,51.7,51.8,51.67,51.78,100700.0,49.0479,49.1427,49.0194,49.1238,100700.0
2007-06-12 13:30:00,51.79,51.85,51.75,51.83,164500.0,49.1332,49.1902,49.0953,49.1712,164500.0
2007-06-12 14:00:00,51.83,51.9,51.65,51.71,195300.0,49.1712,49.2376,49.0004,49.0573,195300.0
2007-06-12 14:30:00,51.71,51.73,51.51,51.63,159500.0,49.0573,49.0763,48.8676,48.9815,159500.0
2007-06-12 15:00:00,51.65,51.72,51.43,51.63,233400.0,49.0004,49.0668,48.7917,48.9815,233400.0
2007-06-12 15:30:00,51.63,51.68,51.44,51.47,318000.0,48.9815,49.0289,48.8012,48.8297,318000.0
2007-06-13 09:30:00,51.6,51.76,51.02,51.64,235700.0,48.953,49.1048,48.4027,48.9909,235700.0
2007-06-13 10:00:00,51.65,52.07,51.5,52.0,407600.0,49.0004,49.3989,48.8581,49.3325,407600.0
2007-06-13 10:30:00,52.0,53.2,51.94,52.24,419900.0,49.3325,50.4709,49.2755,49.5602,419900.0
2007-06-13 11:00:00,52.24,52.25,51.89,52.0,365500.0,49.5602,49.5696,49.2281,49.3325,365500.0
2007-06-13 11:30:00,52.06,52.12,52.0,52.08,97200.0,49.3894,49.4463,49.3325,49.4084,97200.0
2007-06-13 12:00:00,52.08,52.15,52.02,52.1,74700.0,49.4084,49.4748,49.3514,49.4273,74700.0
2007-06-13 12:30:00,52.1,52.2,52.01,52.03,85200.0,49.4273,49.5222,49.342,49.3609,85200.0
2007-06-13 13:00:00,52.04,52.1,51.95,51.98,116000.0,49.3704,49.4273,49.285,49.3135,116000.0
2007-06-13 13:30:00,52.0,52.16,51.96,52.15,111000.0,49.3325,49.4843,49.2945,49.4748,111000.0
2007-06-13 14:00:00,52.15,52.64,52.14,52.49,308400.0,49.4748,49.9396,49.4653,49.7973,308400.0
2007-06-13 14:30:00,52.51,52.91,52.41,52.9,199800.0,49.8163,50.1958,49.7214,50.1863,199800.0
2007-06-13 15:00:00,52.91,52.95,52.8,52.92,169100.0,50.1958,50.2337,50.0914,50.2053,169100.0
2007-06-13 15:30:00,52.91,53.16,52.88,53.1,335100.0,50.1958,50.433,50.1673,50.376,335100.0
2007-06-14 09:30:00,53.1,53.34,52.95,53.33,100400.0,50.376,50.6037,50.2337,50.5942,100400.0
2007-06-14 10:00:00,53.32,53.54,53.23,53.4,131600.0,50.5848,50.7935,50.4994,50.6607,131600.0
2007-06-14 10:30:00,53.39,53.5,52.85,52.92,225700.0,50.6512,50.7555,50.1389,50.2053,225700.0
2007-06-14 11:00:00,52.92,53.02,52.74,52.84,139400.0,50.2053,50.3001,50.0345,50.1294,139400.0
2007-06-14 11:30:00,52.85,52.99,52.81,52.9,82400.0,50.1389,50.2717,50.1009,50.1863,82400.0
2007-06-14 12:00:00,52.91,53.1,52.9,52.98,140300.0,50.1958,50.376,50.1863,50.2622,140300.0
2007-06-14 12:30:00,52.99,53.16,52.96,53.04,44900.0,50.2717,50.433,50.2432,50.3191,44900.0
2007-06-14 13:00:00,53.04,53.22,53.04,53.12,79900.0,50.3191,50.4899,50.3191,50.395,79900.0
2007-06-14 13:30:00,53.14,53.23,53.08,53.1,109600.0,50.414,50.4994,50.3571,50.376,109600.0
2007-06-14 14:00:00,53.11,53.13,53.03,53.09,112600.0,50.3855,50.4045,50.3096,50.3666,112600.0
2007-06-14 14:30:00,53.09,53.18,53.06,53.11,57100.0,50.3666,50.4519,50.3381,50.3855,57100.0
2007-06-14 15:00:00,53.11,53.16,53.08,53.11,119900.0,50.3855,50.433,50.3571,50.3855,119900.0
2007-06-14 15:30:00,53.1,53.13,53.04,53.07,178800.0,50.376,50.4045,50.3191,50.3476,178800.0
2007-06-15 09:30:00,53.24,53.49,53.01,53.05,505300.0,50.5089,50.746,50.2907,50.3286,505300.0
2007-06-15 10:00:00,53.01,53.4,53.01,53.29,113500.0,50.2907,50.6607,50.2907,50.5563,113500.0
2007-06-15 10:30:00,53.28,53.61,53.28,53.55,88700.0,50.5468,50.8599,50.5468,50.803,88700.0
2007-06-15 11:00:00,53.56,53.72,53.53,53.69,112300.0,50.8124,50.9642,50.784,50.9358,112300.0
2007-06-15 11:30:00,53.69,53.8,53.6,53.6,104100.0,50.9358,51.0401,50.8504,50.8504,104100.0
2007-06-15 12:00:00,53.63,53.71,53.52,53.52,84100.0,50.8789,50.9547,50.7745,50.7745,84100.0
2007-06-15 12:30:00,53.53,53.65,53.5,53.61,64800.0,50.784,50.8978,50.7555,50.8599,64800.0
2007-06-15 13:00:00,53.62,53.72,53.56,53.71,96100.0,50.8694,50.9642,50.8124,50.9547,96100.0
2007-06-15 13:30:00,53.72,53.84,53.63,53.79,76700.0,50.9642,51.0781,50.8789,51.0306,76700.0
2007-06-15 14:00:00,53.79,53.84,53.7,53.83,93300.0,51.0306,51.0781,50.9453,51.0686,93300.0
2007-06-15 14:30:00,53.84,54.0,53.83,53.99,175100.0,51.0781,51.2299,51.0686,51.2204,175100.0
2007-06-15 15:00:00,54.0,54.04,53.95,53.99,195800.0,51.2299,51.2678,51.1824,51.2204,195800.0
2007-06-15 15:30:00,53.99,54.01,53.8,53.81,191100.0,51.2204,51.2394,51.0401,51.0496,191100.0
2007-06-18 09:30:00,53.4,53.62,52.69,53.1,265500.0,50.6607,50.8694,49.9871,50.376,265500.0
2007-06-18 10:00:00,53.1,53.39,53.05,53.38,161000.0,50.376,50.6512,50.3286,50.6417,161000.0
2007-06-18 10:30:00,53.39,53.61,53.38,53.54,83000.0,50.6512,50.8599,50.6417,50.7935,83000.0
2007-06-18 11:00:00,53.54,53.69,53.51,53.65,80600.0,50.7935,50.9358,50.765,50.8978,80600.0
2007-06-18 11:30:00,53.65,53.68,53.61,53.66,66300.0,50.8978,50.9263,50.8599,50.9073,66300.0
2007-06-18 12:00:00,53.65,53.75,53.64,53.72,104900.0,50.8978,50.9927,50.8883,50.9642,104900.0
2007-06-18 12:30:00,53.72,53.78,53.67,53.7,109500.0,50.9642,51.0212,50.9168,50.9453,109500.0
2007-06-18 13:00:00,53.71,53.71,53.57,53.66,112200.0,50.9547,50.9547,50.8219,50.9073,112200.0
2007-06-18 13:30:00,53.65,53.68,53.47,53.48,101300.0,50.8978,50.9263,50.7271,50.7365,101300.0
2007-06-18 14:00:00,53.48,53.58,53.4,53.54,81100.0,50.7365,50.8314,50.6607,50.7935,81100.0
2007-06-18 14:30:00,53.54,53.56,53.39,53.47,95700.0,50.7935,50.8124,50.6512,50.7271,95700.0
2007-06-18 15:00:00,53.47,53.53,53.44,53.46,83700.0,50.7271,50.784,50.6986,50.7176,83700.0
2007-06-18 15:30:00,53.46,53.49,53.45,53.48,119000.0,50.7176,50.746,50.7081,50.7365,119000.0
2007-06-19 09:30:00,53.55,53.75,53.53,53.57,112500.0,50.803,50.9927,50.784,50.8219,112500.0
2007-06-19 10:00:00,53.55,53.6,53.32,53.42,232000.0,50.803,50.8504,50.5848,50.6796,232000.0
2007-06-19 10:30:00,53.41,53.42,53.24,53.35,137400.0,50.6701,50.6796,50.5089,50.6132,137400.0
2007-06-19 11:00:00,53.37,53.4,53.25,53.27,106400.0,50.6322,50.6607,50.5183,50.5373,106400.0
2007-06-19 11:30:00,53.28,53.28,53.12,53.17,71300.0,50.5468,50.5468,50.395,50.4425,71300.0
2007-06-19 12:00:00,53.17,53.32,53.15,53.2,75800.0,50.4425,50.5848,50.4235,50.4709,75800.0
2007-06-19 12:30:00,53.18,53.44,53.17,53.4,222300.0,50.4519,50.6986,50.4425,50.6607,222300.0
2007-06-19 13:00:00,53.41,53.47,53.35,53.45,182900.0,50.6701,50.7271,50.6132,50.7081,182900.0
2007-06-19 13:30:00,53.46,53.51,53.34,53.38,123700.0,50.7176,50.765,50.6037,50.6417,123700.0
2007-06-19 14:00:00,53.38,53.39,53.22,53.27,118300.0,50.6417,50.6512,50.4899,50.5373,118300.0
2007-06-19 14:30:00,53.28,53.34,53.22,53.26,89600.0,50.5468,50.6037,50.4899,50.5278,89600.0
2007-06-19 15:00:00,53.25,53.45,53.23,53.35,135500.0,50.5183,50.7081,50.4994,50.6132,135500.0
2007-06-19 15:30:00,53.35,53.51,53.32,53.43,154000.0,50.6132,50.765,50.5848,50.6891,154000.0
2007-06-20 09:30:00,53.46,53.7,53.22,53.22,142000.0,50.7176,50.9453,50.4899,50.4899,142000.0
2007-06-20 10:00:00,53.22,53.36,53.14,53.32,114600.0,50.4899,50.6227,50.414,50.5848,114600.0
2007-06-20 10:30:00,53.31,53.52,53.28,53.36,83000.0,50.5753,50.7745,50.5468,50.6227,83000.0
2007-06-20 11:00:00,53.35,53.46,53.3,53.45,45400.0,50.6132,50.7176,50.5658,50.7081,45400.0
2007-06-20 11:30:00,53.46,53.46,53.26,53.28,66200.0,50.7176,50.7176,50.5278,50.5468,66200.0
2007-06-20 12:00:00,53.26,53.35,53.21,53.25,66900.0,50.5278,50.6132,50.4804,50.5183,66900.0
2007-06-20 12:30:00,53.25,53.37,53.25,53.27,53600.0,50.5183,50.6322,50.5183,50.5373,53600.0
2007-06-20 13:00:00,53.27,53.27,53.01,53.1,71200.0,50.5373,50.5373,50.2907,50.376,71200.0
2007-06-20 13:30:00,53.1,53.16,53.08,53.1,64100.0,50.376,50.433,50.3571,50.376,64100.0
2007-06-20 14:00:00,53.09,53.2,53.04,53.08,93900.0,50.3666,50.4709,50.3191,50.3571,93900.0
2007-06-20 14:30:00,53.09,53.1,52.95,53.04,83900.0,50.3666,50.376,50.2337,50.3191,83900.0
2007-06-20 15:00:00,53.03,53.04,52.8,52.8,119100.0,50.3096,50.3191,50.0914,50.0914,119100.0
2007-06-20 15:30:00,52.8,52.83,52.49,52.53,239000.0,50.0914,50.1199,49.7973,49.8353,239000.0
2007-06-21 09:30:00,52.45,52.55,51.93,51.95,157000.0,49.7594,49.8543,49.2661,49.285,157000.0
2007-06-21 10:00:00,51.97,52.07,51.75,51.91,228200.0,49.304,49.3989,49.0953,49.2471,228200.0
2007-06-21 10:30:00,51.92,52.02,51.72,51.93,362900.0,49.2566,49.3514,49.0668,49.2661,362900.0
2007-06-21 11:00:00,51.95,52.01,51.82,51.95,264200.0,49.285,49.342,49.1617,49.285,264200.0
2007-06-21 11:30:00,51.96,51.96,51.77,51.79,200800.0,49.2945,49.2945,49.1143,49.1332,200800.0
2007-06-21 12:00:00,51.8,51.87,51.69,51.7,165500.0,49.1427,49.2091,49.0384,49.0479,165500.0
2007-06-21 12:30:00,51.7,51.86,51.65,51.8,116000.0,49.0479,49.1997,49.0004,49.1427,116000.0
2007-06-21 13:00:00,51.82,52.09,51.79,52.09,157300.0,49.1617,49.4179,49.1332,49.4179,157300.0
2007-06-21 13:30:00,52.12,52.19,51.71,52.16,224700.0,49.4463,49.5127,49.0573,49.4843,224700.0
2007-06-21 14:00:00,52.18,52.29,52.12,52.17,113000.0,49.5032,49.6076,49.4463,49.4937,113000.0
2007-06-21 14:30:00,52.17,52.17,51.95,52.08,227200.0,49.4937,49.4937,49.285,49.4084,227200.0
2007-06-21 15:00:00,52.09,52.18,51.98,52.05,115300.0,49.4179,49.5032,49.3135,49.3799,115300.0
2007-06-21 15:30:00,52.07,52.12,51.99,52.12,154500.0,49.3989,49.4463,49.323,49.4463,154500.0
2007-06-22 09:30:00,51.73,52.13,51.48,52.03,106000.0,49.0763,49.4558,48.8391,49.3609,106000.0
2007-06-22 10:00:00,52.01,52.01,51.63,51.64,163100.0,49.342,49.342,48.9815,48.9909,163100.0
2007-06-22 10:30:00,51.63,51.83,51.54,51.76,102400.0,48.9815,49.1712,48.8961,49.1048,102400.0
2007-06-22 11:00:00,51.76,51.78,51.62,51.65,63700.0,49.1048,49.1238,48.972,49.0004,63700.0
2007-06-22 11:30:00,51.66,51.71,51.48,51.66,62800.0,49.0099,49.0573,48.8391,49.0099,62800.0
2007-06-22 12:00:00,51.66,51.68,51.18,51.2,135000.0,49.0099,49.0289,48.5545,48.5735,135000.0
2007-06-22 12:30:00,51.21,51.44,51.16,51.33,120000.0,48.583,48.8012,48.5356,48.6968,120000.0
2007-06-22 13:00:00,51.33,51.53,51.14,51.47,146400.0,48.6968,48.8866,48.5166,48.8297,146400.0
2007-06-22 13:30:00,51.49,51.58,51.4,51.52,76700.0,48.8486,48.934,48.7632,48.8771,76700.0
2007-06-22 14:00:00,51.53,51.53,51.21,51.38,171400.0,48.8866,48.8866,48.583,48.7443,171400.0
2007-06-22 14:30:00,51.39,51.58,51.27,51.51,120900.0,48.7538,48.934,48.6399,48.8676,120900.0
2007-06-22 15:00:00,51.52,51.6,51.48,51.5,130000.0,48.8771,48.953,48.8391,48.8581,130000.0
2007-06-22 15:30:00,51.5,51.53,51.2,51.31,399700.0,48.8581,48.8866,48.5735,48.6779,399700.0
2007-06-25 09:30:00,51.79,51.97,51.36,51.72,188000.0,49.1332,49.304,48.7253,49.0668,188000.0
2007-06-25 10:00:00,51.72,52.14,51.7,52.14,117400.0,49.0668,49.4653,49.0479,49.4653,117400.0
2007-06-25 10:30:00,52.14,52.37,51.94,52.37,102600.0,49.4653,49.6835,49.2755,49.6835,102600.0
2007-06-25 11:00:00,52.35,52.5,52.32,52.38,112800.0,49.6645,49.8068,49.6361,49.693,112800.0
2007-06-25 11:30:00,52.39,52.39,52.24,52.31,96700.0,49.7025,49.7025,49.5602,49.6266,96700.0
2007-06-25 12:00:00,52.31,52.52,52.2,52.2,127200.0,49.6266,49.8258,49.5222,49.5222,127200.0
2007-06-25 12:30:00,52.2,52.21,52.1,52.11,110200.0,49.5222,49.5317,49.4273,49.4368,110200.0
2007-06-25 13:00:00,52.1,52.11,51.84,51.84,126100.0,49.4273,49.4368,49.1807,49.1807,126100.0
2007-06-25 13:30:00,51.84,51.97,51.73,51.73,75900.0,49.1807,49.304,49.0763,49.0763,75900.0
2007-06-25 14:00:00,51.72,51.78,51.53,51.53,92300.0,49.0668,49.1238,48.8866,48.8866,92300.0
2007-06-25 14:30:00,51.53,51.53,51.21,51.34,174800.0,48.8866,48.8866,48.583,48.7063,174800.0
2007-06-25 15:00:00,51.32,51.76,51.14,51.34,145200.0,48.6874,49.1048,48.5166,48.7063,145200.0
2007-06-25 15:30:00,51.34,51.39,51.18,51.25,203400.0,48.7063,48.7538,48.5545,48.6209,203400.0
2007-06-26 09:30:00,51.3,51.67,51.15,51.21,178200.0,48.6684,49.0194,48.5261,48.583,178200.0
2007-06-26 10:00:00,51.17,51.32,50.91,50.93,168800.0,48.545,48.6874,48.2984,48.3174,168800.0
2007-06-26 10:30:00,50.93,51.01,50.71,50.73,196600.0,48.3174,48.3933,48.1086,48.1276,196600.0
2007-06-26 11:00:00,50.72,51.01,50.67,50.93,143800.0,48.1181,48.3933,48.0707,48.3174,143800.0
2007-06-26 11:30:00,50.92,51.08,50.89,51.08,138800.0,48.3079,48.4597,48.2794,48.4597,138800.0
2007-06-26 12:00:00,51.07,51.17,50.97,51.13,52700.0,48.4502,48.545,48.3553,48.5071,52700.0
2007-06-26 12:30:00,51.12,51.2,51.06,51.12,62000.0,48.4976,48.5735,48.4407,48.4976,62000.0
2007-06-26 13:00:00,51.13,51.33,51.12,51.22,62900.0,48.5071,48.6968,48.4976,48.5925,62900.0
2007-06-26 13:30:00,51.22,51.29,51.16,51.29,123700.0,48.5925,48.6589,48.5356,48.6589,123700.0
2007-06-26 14:00:00,51.27,51.38,51.21,51.28,140200.0,48.6399,48.7443,48.583,48.6494,140200.0
2007-06-26 14:30:00,51.28,51.31,51.08,51.08,116500.0,48.6494,48.6779,48.4597,48.4597,116500.0
2007-06-26 15:00:00,51.08,51.16,50.98,51.13,145700.0,48.4597,48.5356,48.3648,48.5071,145700.0
2007-06-26 15:30:00,51.12,51.22,51.09,51.11,129300.0,48.4976,48.5925,48.4692,48.4881,129300.0
2007-06-27 09:30:00,50.75,51.18,50.45,51.09,237000.0,48.1466,48.5545,47.862,48.4692,237000.0
2007-06-27 10:00:00,51.08,51.13,50.94,51.07,201500.0,48.4597,48.5071,48.3268,48.4502,201500.0
2007-06-27 10:30:00,51.06,51.18,50.92,50.93,245900.0,48.4407,48.5545,48.3079,48.3174,245900.0
2007-06-27 11:00:00,50.93,51.08,50.81,50.98,127000.0,48.3174,48.4597,48.2035,48.3648,127000.0
2007-06-27 11:30:00,50.98,51.18,50.76,51.16,199400.0,48.3648,48.5545,48.1561,48.5356,199400.0
2007-06-27 12:00:00,51.14,51.37,51.1,51.35,111200.0,48.5166,48.7348,48.4786,48.7158,111200.0
2007-06-27 12:30:00,51.37,51.7,51.35,51.69,205000.0,48.7348,49.0479,48.7158,49.0384,205000.0
2007-06-27 13:00:00,51.69,51.73,51.45,51.48,119300.0,49.0384,49.0763,48.8107,48.8391,119300.0
2007-06-27 13:30:00,51.46,51.6,51.38,51.58,86700.0,48.8202,48.953,48.7443,48.934,86700.0
2007-06-27 14:00:00,51.58,51.7,51.55,51.65,155300.0,48.934,49.0479,48.9056,49.0004,155300.0
2007-06-27 14:30:00,51.66,51.72,51.62,51.71,151700.0,49.0099,49.0668,48.972,49.0573,151700.0
2007-06-27 15:00:00,51.71,51.77,51.6,51.65,158600.0,49.0573,49.1143,48.953,49.0004,158600.0
2007-06-27 15:30:00,51.66,51.87,51.64,51.83,291300.0,49.0099,49.2091,48.9909,49.1712,291300.0
2007-06-28 09:30:00,51.63,51.84,51.32,51.83,76800.0,48.9815,49.1807,48.6874,49.1712,76800.0
2007-06-28 10:00:00,51.83,52.07,51.81,51.93,1073900.0,49.1712,49.3989,49.1522,49.2661,1073900.0
2007-06-28 10:30:00,51.92,52.0,51.89,51.92,58100.0,49.2566,49.3325,49.2281,49.2566,58100.0
2007-06-28 11:00:00,51.89,51.92,51.78,51.85,51100.0,49.2281,49.2566,49.1238,49.1902,51100.0
2007-06-28 11:30:00,51.85,51.87,51.78,51.79,81400.0,49.1902,49.2091,49.1238,49.1332,81400.0
2007-06-28 12:00:00,51.8,51.81,51.78,51.79,43000.0,49.1427,49.1522,49.1238,49.1332,43000.0
2007-06-28 12:30:00,51.79,51.81,51.75,51.79,49300.0,49.1332,49.1522,49.0953,49.1332,49300.0
2007-06-28 13:00:00,51.79,51.81,51.75,51.79,57600.0,49.1332,49.1522,49.0953,49.1332,57600.0
2007-06-28 13:30:00,51.8,51.81,51.71,51.72,127200.0,49.1427,49.1522,49.0573,49.0668,127200.0
2007-06-28 14:00:00,51.74,51.83,51.47,51.62,180700.0,49.0858,49.1712,48.8297,48.972,180700.0
2007-06-28 14:30:00,51.6,51.8,51.33,51.78,441400.0,48.953,49.1427,48.6968,49.1238,441400.0
2007-06-28 15:00:00,51.78,51.81,51.63,51.75,147900.0,49.1238,49.1522,48.9815,49.0953,147900.0
2007-06-28 15:30:00,51.76,52.0,51.57,51.61,352000.0,49.1048,49.3325,48.9245,48.9625,352000.0
2007-06-29 09:30:00,51.61,51.94,51.5,51.88,522000.0,48.9625,49.2755,48.8581,49.2186,522000.0
2007-06-29 10:00:00,51.88,52.12,51.8,52.11,150400.0,49.2186,49.4463,49.1427,49.4368,150400.0
2007-06-29 10:30:00,52.12,52.14,51.99,52.01,73600.0,49.4463,49.4653,49.323,49.342,73600.0
2007-06-29 11:00:00,52.01,52.04,51.85,52.0,80100.0,49.342,49.3704,49.1902,49.3325,80100.0
2007-06-29 11:30:00,52.01,52.15,51.95,52.07,57200.0,49.342,49.4748,49.285,49.3989,57200.0
2007-06-29 12:00:00,52.07,52.07,51.83,51.86,408400.0,49.3989,49.3989,49.1712,49.1997,408400.0
2007-06-29 12:30:00,51.86,51.96,51.74,51.96,88800.0,49.1997,49.2945,49.0858,49.2945,88800.0
2007-06-29 13:00:00,51.96,52.0,51.89,51.96,73100.0,49.2945,49.3325,49.2281,49.2945,73100.0
2007-06-29 13:30:00,51.97,52.03,51.92,51.94,86400.0,49.304,49.3609,49.2566,49.2755,86400.0
2007-06-29 14:00:00,51.93,51.96,51.81,51.84,121800.0,49.2661,49.2945,49.1522,49.1807,121800.0
2007-06-29 14:30:00,51.86,51.95,51.81,51.88,79800.0,49.1997,49.285,49.1522,49.2186,79800.0
2007-06-29 15:00:00,51.88,51.93,51.44,51.44,199100.0,49.2186,49.2661,48.8012,48.8012,199100.0
2007-06-29 15:30:00,51.44,51.77,51.42,51.65,191500.0,48.8012,49.1143,48.7822,49.0004,191500.0
2007-07-03 09:30:00,52.68,52.85,52.68,52.83,94500.0,49.9776,50.1389,49.9776,50.1199,94500.0
2007-07-03 10:00:00,52.83,53.0,52.72,53.0,130400.0,50.1199,50.2812,50.0155,50.2812,130400.0
2007-07-03 10:30:00,53.0,53.19,52.93,53.17,129600.0,50.2812,50.4614,50.2148,50.4425,129600.0
2007-07-03 11:00:00,53.16,53.28,53.12,53.22,195500.0,50.433,50.5468,50.395,50.4899,195500.0
2007-07-03 11:30:00,53.22,53.36,53.2,53.36,131300.0,50.4899,50.6227,50.4709,50.6227,131300.0
2007-07-03 12:00:00,53.36,53.37,53.25,53.25,124200.0,50.6227,50.6322,50.5183,50.5183,124200.0
2007-07-03 12:30:00,53.25,53.35,53.16,53.2,249900.0,50.5183,50.6132,50.433,50.4709,249900.0
2007-07-05 09:30:00,53.4,53.4,52.92,52.98,97300.0,50.6607,50.6607,50.2053,50.2622,97300.0
2007-07-05 10:00:00,52.97,53.1,52.93,53.0,130500.0,50.2527,50.376,50.2148,50.2812,130500.0
2007-07-05 10:30:00,53.0,53.18,53.0,53.09,109200.0,50.2812,50.4519,50.2812,50.3666,109200.0
2007-07-05 11:00:00,53.09,53.12,52.94,52.94,94400.0,50.3666,50.395,50.2242,50.2242,94400.0
2007-07-05 11:30:00,52.95,53.04,52.76,52.79,48500.0,50.2337,50.3191,50.0535,50.0819,48500.0
2007-07-05 12:00:00,52.78,52.86,52.72,52.77,49300.0,50.0725,50.1484,50.0155,50.063,49300.0
2007-07-05 12:30:00,52.77,52.78,52.64,52.65,53400.0,50.063,50.0725,49.9396,49.9491,53400.0
2007-07-05 13:00:00,52.65,52.66,52.56,52.62,65200.0,49.9491,49.9586,49.8637,49.9207,65200.0
2007-07-05 13:30:00,52.62,52.73,52.62,52.62,47300.0,49.9207,50.025,49.9207,49.9207,47300.0
2007-07-05 14:00:00,52.63,52.69,52.6,52.65,61400.0,49.9302,49.9871,49.9017,49.9491,61400.0
2007-07-05 14:30:00,52.66,52.75,52.65,52.75,51000.0,49.9586,50.044,49.9491,50.044,51000.0
2007-07-05 15:00:00,52.75,52.76,52.67,52.68,54200.0,50.044,50.0535,49.9681,49.9776,54200.0
2007-07-05 15:30:00,52.68,52.69,52.57,52.68,155200.0,49.9776,49.9871,49.8732,49.9776,155200.0
2007-07-06 09:30:00,52.64,52.69,52.17,52.25,90900.0,49.9396,49.9871,49.4937,49.5696,90900.0
2007-07-06 10:00:00,52.24,52.33,52.12,52.26,131800.0,49.5602,49.6455,49.4463,49.5791,131800.0
2007-07-06 10:30:00,52.26,52.34,52.13,52.22,97100.0,49.5791,49.655,49.4558,49.5412,97100.0
2007-07-06 11:00:00,52.24,52.34,52.18,52.28,86000.0,49.5602,49.655,49.5032,49.5981,86000.0
2007-07-06 11:30:00,52.31,52.45,52.3,52.45,78600.0,49.6266,49.7594,49.6171,49.7594,78600.0
2007-07-06 12:00:00,52.46,52.57,52.33,52.35,88300.0,49.7689,49.8732,49.6455,49.6645,88300.0
2007-07-06 12:30:00,52.36,52.49,52.34,52.45,54200.0,49.674,49.7973,49.655,49.7594,54200.0
2007-07-06 13:00:00,52.46,52.57,52.44,52.57,70400.0,49.7689,49.8732,49.7499,49.8732,70400.0
2007-07-06 13:30:00,52.57,52.58,52.48,52.55,71700.0,49.8732,49.8827,49.7878,49.8543,71700.0
2007-07-06 14:00:00,52.57,52.6,52.49,52.59,50600.0,49.8732,49.9017,49.7973,49.8922,50600.0
2007-07-06 14:30:00,52.6,52.72,52.59,52.63,50500.0,49.9017,50.0155,49.8922,49.9302,50500.0
2007-07-06 15:00:00,52.64,52.66,52.57,52.63,71800.0,49.9396,49.9586,49.8732,49.9302,71800.0
2007-07-06 15:30:00,52.62,52.66,52.41,52.52,142100.0,49.9207,49.9586,49.7214,49.8258,142100.0
2007-07-09 09:30:00,55.0,55.0,52.13,52.18,180100.0,52.1786,52.1786,49.4558,49.5032,180100.0
2007-07-09 10:00:00,52.17,52.3,52.09,52.25,100100.0,49.4937,49.6171,49.4179,49.5696,100100.0
2007-07-09 10:30:00,52.25,52.27,51.92,52.0,124800.0,49.5696,49.5886,49.2566,49.3325,124800.0
2007-07-09 11:00:00,52.0,52.05,51.92,52.01,83400.0,49.3325,49.3799,49.2566,49.342,83400.0
2007-07-09 11:30:00,52.01,52.03,51.9,52.03,73600.0,49.342,49.3609,49.2376,49.3609,73600.0
2007-07-09 12:00:00,52.03,52.26,52.03,52.26,63200.0,49.3609,49.5791,49.3609,49.5791,63200.0
2007-07-09 12:30:00,52.26,52.47,52.26,52.46,79700.0,49.5791,49.7784,49.5791,49.7689,79700.0
2007-07-09 13:00:00,52.45,52.46,52.32,52.39,54900.0,49.7594,49.7689,49.6361,49.7025,54900.0
2007-07-09 13:30:00,52.39,52.39,52.3,52.35,68700.0,49.7025,49.7025,49.6171,49.6645,68700.0
2007-07-09 14:00:00,52.34,52.49,52.34,52.41,70800.0,49.655,49.7973,49.655,49.7214,70800.0
2007-07-09 14:30:00,52.41,52.46,52.34,52.45,109500.0,49.7214,49.7689,49.655,49.7594,109500.0
2007-07-09 15:00:00,52.46,52.49,52.44,52.46,70100.0,49.7689,49.7973,49.7499,49.7689,70100.0
2007-07-09 15:30:00,52.47,52.47,52.2,52.23,213700.0,49.7784,49.7784,49.5222,49.5507,213700.0
2007-07-10 09:30:00,51.37,52.36,48.71,52.35,335100.0,48.7348,49.674,46.2112,49.6645,335100.0
2007-07-10 10:00:00,52.35,52.81,52.32,52.35,293300.0,49.6645,50.1009,49.6361,49.6645,293300.0
2007-07-10 10:30:00,52.35,52.37,52.12,52.26,128800.0,49.6645,49.6835,49.4463,49.5791,128800.0
2007-07-10 11:00:00,52.26,52.35,52.21,52.21,161900.0,49.5791,49.6645,49.5317,49.5317,161900.0
2007-07-10 11:30:00,52.22,52.36,52.22,52.35,64900.0,49.5412,49.674,49.5412,49.6645,64900.0
2007-07-10 12:00:00,52.34,52.36,52.17,52.26,66800.0,49.655,49.674,49.4937,49.5791,66800.0
2007-07-10 12:30:00,52.27,52.5,52.11,52.48,123800.0,49.5886,49.8068,49.4368,49.7878,123800.0
2007-07-10 13:00:00,52.48,52.58,52.24,52.33,123500.0,49.7878,49.8827,49.5602,49.6455,123500.0
2007-07-10 13:30:00,52.33,52.36,51.91,51.98,199300.0,49.6455,49.674,49.2471,49.3135,199300.0
2007-07-10 14:00:00,51.99,52.02,51.86,51.95,160300.0,49.323,49.3514,49.1997,49.285,160300.0
2007-07-10 14:30:00,51.94,52.0,51.76,51.79,149600.0,49.2755,49.3325,49.1048,49.1332,149600.0
2007-07-10 15:00:00,51.79,51.89,51.68,51.87,123900.0,49.1332,49.2281,49.0289,49.2091,123900.0
2007-07-10 15:30:00,51.88,51.88,51.77,51.78,203800.0,49.2186,49.2186,49.1143,49.1238,203800.0
2007-07-11 09:30:00,51.91,52.0,51.44,51.58,67700.0,49.2471,49.3325,48.8012,48.934,67700.0
2007-07-11 10:00:00,51.59,51.74,51.39,51.64,132000.0,48.9435,49.0858,48.7538,48.9909,132000.0
2007-07-11 10:30:00,51.66,51.67,51.48,51.63,108000.0,49.0099,49.0194,48.8391,48.9815,108000.0
2007-07-11 11:00:00,51.64,51.72,51.63,51.64,93500.0,48.9909,49.0668,48.9815,48.9909,93500.0
2007-07-11 11:30:00,51.63,51.69,51.57,51.59,70500.0,48.9815,49.0384,48.9245,48.9435,70500.0
2007-07-11 12:00:00,51.61,51.65,51.53,51.59,47400.0,48.9625,49.0004,48.8866,48.9435,47400.0
2007-07-11 12:30:00,51.6,51.68,51.56,51.66,51000.0,48.953,49.0289,48.915,49.0099,51000.0
2007-07-11 13:00:00,51.66,51.84,51.61,51.65,99500.0,49.0099,49.1807,48.9625,49.0004,99500.0
2007-07-11 13:30:00,51.65,51.82,51.65,51.79,113000.0,49.0004,49.1617,49.0004,49.1332,113000.0
2007-07-11 14:00:00,51.79,51.86,51.66,51.83,75800.0,49.1332,49.1997,49.0099,49.1712,75800.0
2007-07-11 14:30:00,51.83,51.86,51.67,51.8,117700.0,49.1712,49.1997,49.0194,49.1427,117700.0
2007-07-11 15:00:00,51.78,51.8,51.7,51.75,150700.0,49.1238,49.1427,49.0479,49.0953,150700.0
2007-07-11 15:30:00,51.75,51.78,51.65,51.71,185000.0,49.0953,49.1238,49.0004,49.0573,185000.0
2007-07-12 09:30:00,51.89,51.9,51.58,51.8,144100.0,49.2281,49.2376,48.934,49.1427,144100.0
2007-07-12 10:00:00,51.8,51.96,51.78,51.93,212700.0,49.1427,49.2945,49.1238,49.2661,212700.0
2007-07-12 10:30:00,51.93,52.18,51.93,52.16,375600.0,49.2661,49.5032,49.2661,49.4843,375600.0
2007-07-12 11:00:00,52.16,52.56,52.14,52.54,230300.0,49.4843,49.8637,49.4653,49.8448,230300.0
2007-07-12 11:30:00,52.53,52.75,51.71,52.73,320100.0,49.8353,50.044,49.0573,50.025,320100.0
2007-07-12 12:00:00,52.72,53.12,52.67,53.12,246300.0,50.0155,50.395,49.9681,50.395,246300.0
2007-07-12 12:30:00,53.12,53.2,53.03,53.15,127100.0,50.395,50.4709,50.3096,50.4235,127100.0
2007-07-12 13:00:00,53.15,53.25,52.84,52.94,208300.0,50.4235,50.5183,50.1294,50.2242,208300.0
2007-07-12 13:30:00,52.93,53.05,52.87,52.95,127900.0,50.2148,50.3286,50.1578,50.2337,127900.0
2007-07-12 14:00:00,52.95,52.96,52.79,52.83,160600.0,50.2337,50.2432,50.0819,50.1199,160600.0
2007-07-12 14:30:00,52.84,52.9,52.77,52.88,181000.0,50.1294,50.1863,50.063,50.1673,181000.0
2007-07-12 15:00:00,52.88,53.0,52.83,53.0,283300.0,50.1673,50.2812,50.1199,50.2812,283300.0
2007-07-12 15:30:00,53.0,53.2,52.93,53.12,467100.0,50.2812,50.4709,50.2148,50.395,467100.0
2007-07-13 09:30:00,53.0,53.09,52.73,52.77,77400.0,50.2812,50.3666,50.025,50.063,77400.0
2007-07-13 10:00:00,52.78,53.06,52.78,53.03,141700.0,50.0725,50.3381,50.0725,50.3096,141700.0
2007-07-13 10:30:00,53.04,53.16,52.95,53.15,130300.0,50.3191,50.433,50.2337,50.4235,130300.0
2007-07-13 11:00:00,53.13,53.26,53.03,53.17,104000.0,50.4045,50.5278,50.3096,50.4425,104000.0
2007-07-13 11:30:00,53.18,53.2,53.13,53.17,74500.0,50.4519,50.4709,50.4045,50.4425,74500.0
2007-07-13 12:00:00,53.18,53.37,53.16,53.34,183800.0,50.4519,50.6322,50.433,50.6037,183800.0
2007-07-13 12:30:00,53.35,53.57,53.32,53.45,166900.0,50.6132,50.8219,50.5848,50.7081,166900.0
2007-07-13 13:00:00,53.45,53.58,53.41,53.51,148500.0,50.7081,50.8314,50.6701,50.765,148500.0
2007-07-13 13:30:00,53.52,53.52,53.32,53.44,177400.0,50.7745,50.7745,50.5848,50.6986,177400.0
2007-07-13 14:00:00,53.44,53.57,53.41,53.57,81600.0,50.6986,50.8219,50.6701,50.8219,81600.0
2007-07-13 14:30:00,53.57,53.72,53.53,53.67,122800.0,50.8219,50.9642,50.784,50.9168,122800.0
2007-07-13 15:00:00,53.67,53.69,53.53,53.63,94100.0,50.9168,50.9358,50.784,50.8789,94100.0
2007-07-13 15:30:00,53.64,53.76,53.56,53.56,236600.0,50.8883,51.0022,50.8124,50.8124,236600.0
2007-07-16 09:30:00,53.48,53.99,53.34,53.9,243600.0,50.7365,51.2204,50.6037,51.135,243600.0
2007-07-16 10:00:00,53.93,54.0,53.72,53.91,224200.0,51.1635,51.2299,50.9642,51.1445,224200.0
2007-07-16 10:30:00,53.88,54.0,53.84,53.97,95400.0,51.116,51.2299,51.0781,51.2014,95400.0
2007-07-16 11:00:00,53.96,54.02,53.89,53.99,125800.0,51.1919,51.2488,51.1255,51.2204,125800.0
2007-07-16 11:30:00,53.99,54.3,53.97,54.25,99600.0,51.2204,51.5145,51.2014,51.467,99600.0
2007-07-16 12:00:00,54.24,54.29,54.2,54.29,79600.0,51.4576,51.505,51.4196,51.505,79600.0
2007-07-16 12:30:00,54.29,54.3,54.11,54.15,105100.0,51.505,51.5145,51.3342,51.3722,105100.0
2007-07-16 13:00:00,54.14,54.17,53.96,54.03,126900.0,51.3627,51.3912,51.1919,51.2583,126900.0
2007-07-16 13:30:00,54.01,54.1,53.83,53.96,126800.0,51.2394,51.3247,51.0686,51.1919,126800.0
2007-07-16 14:00:00,53.93,54.04,53.91,54.0,87300.0,51.1635,51.2678,51.1445,51.2299,87300.0
2007-07-16 14:30:00,54.0,54.1,53.97,54.08,145500.0,51.2299,51.3247,51.2014,51.3058,145500.0
2007-07-16 15:00:00,54.07,54.08,53.96,53.97,156100.0,51.2963,51.3058,51.1919,51.2014,156100.0
2007-07-16 15:30:00,53.97,53.98,53.87,53.89,208800.0,51.2014,51.2109,51.1065,51.1255,208800.0
2007-07-17 09:30:00,54.23,54.27,53.91,54.22,201400.0,51.4481,51.486,51.1445,51.4386,201400.0
2007-07-17 10:00:00,54.23,54.26,54.09,54.12,63600.0,51.4481,51.4765,51.3153,51.3437,63600.0
2007-07-17 10:30:00,54.11,54.11,54.01,54.09,47100.0,51.3342,51.3342,51.2394,51.3153,47100.0
2007-07-17 11:00:00,54.08,54.1,53.94,54.0,67000.0,51.3058,51.3247,51.173,51.2299,67000.0
2007-07-17 11:30:00,53.98,54.08,53.95,54.08,40900.0,51.2109,51.3058,51.1824,51.3058,40900.0
2007-07-17 12:00:00,54.1,54.16,53.92,53.92,62000.0,51.3247,51.3817,51.154,51.154,62000.0
2007-07-17 12:30:00,53.93,53.96,53.84,53.86,42100.0,51.1635,51.1919,51.0781,51.0971,42100.0
2007-07-17 13:00:00,53.86,54.0,53.8,53.91,46700.0,51.0971,51.2299,51.0401,51.1445,46700.0
2007-07-17 13:30:00,53.9,54.0,53.87,53.95,47900.0,51.135,51.2299,51.1065,51.1824,47900.0
2007-07-17 14:00:00,53.95,53.98,53.89,53.9,61300.0,51.1824,51.2109,51.1255,51.135,61300.0
2007-07-17 14:30:00,53.9,53.97,53.86,53.96,78300.0,51.135,51.2014,51.0971,51.1919,78300.0
2007-07-17 15:00:00,53.95,53.96,53.86,53.9,84200.0,51.1824,51.1919,51.0971,51.135,84200.0
2007-07-17 15:30:00,53.88,53.9,53.71,53.78,183400.0,51.116,51.135,50.9547,51.0212,183400.0
2007-07-18 09:30:00,53.47,53.5,53.3,53.38,177900.0,50.7271,50.7555,50.5658,50.6417,177900.0
2007-07-18 10:00:00,53.38,53.41,52.98,53.16,205500.0,50.6417,50.6701,50.2622,50.433,205500.0
2007-07-18 10:30:00,53.16,53.16,52.93,53.14,114300.0,50.433,50.433,50.2148,50.414,114300.0
2007-07-18 11:00:00,53.13,53.32,53.1,53.18,82300.0,50.4045,50.5848,50.376,50.4519,82300.0
2007-07-18 11:30:00,53.19,53.21,52.99,53.0,98900.0,50.4614,50.4804,50.2717,50.2812,98900.0
2007-07-18 12:00:00,53.0,53.06,52.85,52.92,91000.0,50.2812,50.3381,50.1389,50.2053,91000.0
2007-07-18 12:30:00,52.93,53.07,52.9,53.04,69700.0,50.2148,50.3476,50.1863,50.3191,69700.0
2007-07-18 13:00:00,53.03,53.31,52.95,53.27,95400.0,50.3096,50.5753,50.2337,50.5373,95400.0
2007-07-18 13:30:00,53.27,53.49,53.25,53.36,78500.0,50.5373,50.746,50.5183,50.6227,78500.0
2007-07-18 14:00:00,53.37,53.39,53.15,53.15,69700.0,50.6322,50.6512,50.4235,50.4235,69700.0
2007-07-18 14:30:00,53.15,53.31,53.08,53.25,72700.0,50.4235,50.5753,50.3571,50.5183,72700.0
2007-07-18 15:00:00,53.25,53.27,53.12,53.2,124300.0,50.5183,50.5373,50.395,50.4709,124300.0
2007-07-18 15:30:00,53.19,53.59,53.17,53.5,200400.0,50.4614,50.8409,50.4425,50.7555,200400.0
2007-07-19 09:30:00,53.5,53.98,53.0,53.23,168500.0,50.7555,51.2109,50.2812,50.4994,168500.0
2007-07-19 10:00:00,53.23,53.3,53.04,53.07,159400.0,50.4994,50.5658,50.3191,50.3476,159400.0
2007-07-19 10:30:00,53.05,53.25,53.03,53.24,128800.0,50.3286,50.5183,50.3096,50.5089,128800.0
2007-07-19 11:00:00,53.25,53.56,53.25,53.54,106600.0,50.5183,50.8124,50.5183,50.7935,106600.0
2007-07-19 11:30:00,53.54,53.63,53.46,53.61,53300.0,50.7935,50.8789,50.7176,50.8599,53300.0
2007-07-19 12:00:00,53.62,53.82,53.56,53.81,53200.0,50.8694,51.0591,50.8124,51.0496,53200.0
2007-07-19 12:30:00,53.8,53.81,53.67,53.75,37000.0,51.0401,51.0496,50.9168,50.9927,37000.0
2007-07-19 13:00:00,53.73,53.74,53.59,53.67,35500.0,50.9737,50.9832,50.8409,50.9168,35500.0
2007-07-19 13:30:00,53.64,53.77,53.64,53.71,47400.0,50.8883,51.0117,50.8883,50.9547,47400.0
2007-07-19 14:00:00,53.71,53.75,53.38,53.48,96100.0,50.9547,50.9927,50.6417,50.7365,96100.0
2007-07-19 14:30:00,53.49,53.61,53.47,53.57,85600.0,50.746,50.8599,50.7271,50.8219,85600.0
2007-07-19 15:00:00,53.57,53.65,53.5,53.57,88500.0,50.8219,50.8978,50.7555,50.8219,88500.0
2007-07-19 15:30:00,53.57,53.66,53.53,53.64,98300.0,50.8219,50.9073,50.784,50.8883,98300.0
2007-07-20 09:30:00,53.63,53.63,52.88,52.91,483100.0,50.8789,50.8789,50.1673,50.1958,483100.0
2007-07-20 10:00:00,52.95,52.98,52.77,52.92,116000.0,50.2337,50.2622,50.063,50.2053,116000.0
2007-07-20 10:30:00,52.93,52.95,52.47,52.54,223100.0,50.2148,50.2337,49.7784,49.8448,223100.0
2007-07-20 11:00:00,52.53,52.75,52.49,52.51,265000.0,49.8353,50.044,49.7973,49.8163,265000.0
2007-07-20 11:30:00,52.51,52.56,52.26,52.27,128800.0,49.8163,49.8637,49.5791,49.5886,128800.0
2007-07-20 12:00:00,52.27,52.32,51.93,52.14,202000.0,49.5886,49.6361,49.2661,49.4653,202000.0
2007-07-20 12:30:00,52.17,52.28,51.96,51.97,120200.0,49.4937,49.5981,49.2945,49.304,120200.0
2007-07-20 13:00:00,51.99,52.56,51.99,52.5,175100.0,49.323,49.8637,49.323,49.8068,175100.0
2007-07-20 13:30:00,52.5,52.66,52.46,52.53,186700.0,49.8068,49.9586,49.7689,49.8353,186700.0
2007-07-20 14:00:00,52.53,52.71,52.43,52.62,150400.0,49.8353,50.006,49.7404,49.9207,150400.0
2007-07-20 14:30:00,52.65,52.69,52.51,52.58,124000.0,49.9491,49.9871,49.8163,49.8827,124000.0
2007-07-20 15:00:00,52.58,52.61,52.38,52.5,130600.0,49.8827,49.9112,49.693,49.8068,130600.0
2007-07-20 15:30:00,52.5,52.51,52.28,52.33,248400.0,49.8068,49.8163,49.5981,49.6455,248400.0
2007-07-23 09:30:00,51.45,52.68,51.45,52.36,114400.0,48.8107,49.9776,48.8107,49.674,114400.0
2007-07-23 10:00:00,52.37,52.52,52.14,52.46,119000.0,49.6835,49.8258,49.4653,49.7689,119000.0
2007-07-23 10:30:00,52.46,52.52,52.39,52.47,63600.0,49.7689,49.8258,49.7025,49.7784,63600.0
2007-07-23 11:00:00,52.48,53.05,52.48,52.9,142700.0,49.7878,50.3286,49.7878,50.1863,142700.0
2007-07-23 11:30:00,52.9,53.14,52.9,53.02,127300.0,50.1863,50.414,50.1863,50.3001,127300.0
2007-07-23 12:00:00,53.02,53.03,52.82,52.94,77800.0,50.3001,50.3096,50.1104,50.2242,77800.0
2007-07-23 12:30:00,52.94,52.95,52.75,52.75,71300.0,50.2242,50.2337,50.044,50.044,71300.0
2007-07-23 13:00:00,52.75,52.77,52.65,52.68,77700.0,50.044,50.063,49.9491,49.9776,77700.0
2007-07-23 13:30:00,52.69,52.76,52.66,52.68,68600.0,49.9871,50.0535,49.9586,49.9776,68600.0
2007-07-23 14:00:00,52.68,52.7,52.32,52.36,205700.0,49.9776,49.9966,49.6361,49.674,205700.0
2007-07-23 14:30:00,52.36,52.57,52.33,52.46,220100.0,49.674,49.8732,49.6455,49.7689,220100.0
2007-07-23 15:00:00,52.45,52.47,52.21,52.28,161700.0,49.7594,49.7784,49.5317,49.5981,161700.0
2007-07-23 15:30:00,52.29,52.32,52.11,52.28,345400.0,49.6076,49.6361,49.4368,49.5981,345400.0
2007-07-24 09:30:00,52.32,52.88,52.05,52.76,203400.0,49.6361,50.1673,49.3799,50.0535,203400.0
2007-07-24 10:00:00,52.76,52.98,52.66,52.95,163900.0,50.0535,50.2622,49.9586,50.2337,163900.0
2007-07-24 10:30:00,52.98,53.02,52.83,52.84,79500.0,50.2622,50.3001,50.1199,50.1294,79500.0
2007-07-24 11:00:00,52.87,52.88,52.52,52.61,134700.0,50.1578,50.1673,49.8258,49.9112,134700.0
2007-07-24 11:30:00,52.62,52.77,52.35,52.5,173700.0,49.9207,50.063,49.6645,49.8068,173700.0
2007-07-24 12:00:00,52.5,52.53,52.28,52.52,95900.0,49.8068,49.8353,49.5981,49.8258,95900.0
2007-07-24 12:30:00,52.52,52.61,52.4,52.5,65400.0,49.8258,49.9112,49.712,49.8068,65400.0
2007-07-24 13:00:00,52.5,52.53,52.34,52.4,77100.0,49.8068,49.8353,49.655,49.712,77100.0
2007-07-24 13:30:00,52.4,52.58,52.39,52.44,106500.0,49.712,49.8827,49.7025,49.7499,106500.0
2007-07-24 14:00:00,52.47,52.6,52.31,52.34,103400.0,49.7784,49.9017,49.6266,49.655,103400.0
2007-07-24 14:30:00,52.35,52.45,52.04,52.04,147900.0,49.6645,49.7594,49.3704,49.3704,147900.0
2007-07-24 15:00:00,52.04,52.09,51.71,51.76,169100.0,49.3704,49.4179,49.0573,49.1048,169100.0
2007-07-24 15:30:00,51.75,51.77,51.45,51.65,309200.0,49.0953,49.1143,48.8107,49.0004,309200.0
2007-07-25 09:30:00,51.85,52.88,51.39,52.6,244500.0,49.1902,50.1673,48.7538,49.9017,244500.0
2007-07-25 10:00:00,52.58,52.7,52.38,52.41,140400.0,49.8827,49.9966,49.693,49.7214,140400.0
2007-07-25 10:30:00,52.41,52.47,51.82,52.2,323300.0,49.7214,49.7784,49.1617,49.5222,323300.0
2007-07-25 11:00:00,52.18,52.44,51.91,52.18,107000.0,49.5032,49.7499,49.2471,49.5032,107000.0
2007-07-25 11:30:00,52.19,52.31,51.96,52.05,80800.0,49.5127,49.6266,49.2945,49.3799,80800.0
2007-07-25 12:00:00,52.05,52.16,51.81,52.08,58100.0,49.3799,49.4843,49.1522,49.4084,58100.0
2007-07-25 12:30:00,52.06,52.22,51.95,52.0,63100.0,49.3894,49.5412,49.285,49.3325,63100.0
2007-07-25 13:00:00,52.0,52.11,51.68,52.01,107900.0,49.3325,49.4368,49.0289,49.342,107900.0
2007-07-25 13:30:00,51.97,51.97,51.68,51.81,132000.0,49.304,49.304,49.0289,49.1522,132000.0
2007-07-25 14:00:00,51.8,52.3,51.78,52.2,334900.0,49.1427,49.6171,49.1238,49.5222,334900.0
2007-07-25 14:30:00,52.18,52.21,51.92,52.0,155700.0,49.5032,49.5317,49.2566,49.3325,155700.0
2007-07-25 15:00:00,52.0,52.68,51.99,52.53,302500.0,49.3325,49.9776,49.323,49.8353,302500.0
2007-07-25 15:30:00,52.53,53.21,52.44,53.09,589700.0,49.8353,50.4804,49.7499,50.3666,589700.0
2007-07-26 09:30:00,53.12,54.29,52.95,54.09,547300.0,50.395,51.505,50.2337,51.3153,547300.0
2007-07-26 10:00:00,54.11,54.51,54.02,54.39,378600.0,51.3342,51.7137,51.2488,51.5999,378600.0
2007-07-26 10:30:00,54.4,54.51,54.24,54.37,312800.0,51.6094,51.7137,51.4576,51.5809,312800.0
2007-07-26 11:00:00,54.39,54.39,53.48,53.53,410400.0,51.5999,51.5999,50.7365,50.784,410400.0
2007-07-26 11:30:00,53.52,53.58,53.33,53.38,447800.0,50.7745,50.8314,50.5942,50.6417,447800.0
2007-07-26 12:00:00,53.38,53.45,53.0,53.01,368600.0,50.6417,50.7081,50.2812,50.2907,368600.0
2007-07-26 12:30:00,53.01,53.3,52.99,53.22,474700.0,50.2907,50.5658,50.2717,50.4899,474700.0
2007-07-26 13:00:00,53.21,53.26,52.58,52.66,233100.0,50.4804,50.5278,49.8827,49.9586,233100.0
2007-07-26 13:30:00,52.66,53.09,52.46,52.57,188900.0,49.9586,50.3666,49.7689,49.8732,188900.0
2007-07-26 14:00:00,52.55,52.74,52.06,52.37,207500.0,49.8543,50.0345,49.3894,49.6835,207500.0
2007-07-26 14:30:00,52.38,52.97,52.21,52.31,324300.0,49.693,50.2527,49.5317,49.6266,324300.0
2007-07-26 15:00:00,52.35,52.76,52.23,52.4,274600.0,49.6645,50.0535,49.5507,49.712,274600.0
2007-07-26 15:30:00,52.42,53.1,52.06,52.74,407700.0,49.7309,50.376,49.3894,50.0345,407700.0
2007-07-27 09:30:00,52.6,53.09,52.05,52.98,198200.0,49.9017,50.3666,49.3799,50.2622,198200.0
2007-07-27 10:00:00,52.98,53.1,52.7,52.81,317300.0,50.2622,50.376,49.9966,50.1009,317300.0
2007-07-27 10:30:00,52.81,52.91,52.25,52.42,193000.0,50.1009,50.1958,49.5696,49.7309,193000.0
2007-07-27 11:00:00,52.45,52.72,52.33,52.37,128400.0,49.7594,50.0155,49.6455,49.6835,128400.0
2007-07-27 11:30:00,52.37,52.49,52.14,52.23,203800.0,49.6835,49.7973,49.4653,49.5507,203800.0
2007-07-27 12:00:00,52.26,52.61,52.14,52.48,135300.0,49.5791,49.9112,49.4653,49.7878,135300.0
2007-07-27 12:30:00,52.49,52.64,52.23,52.53,160600.0,49.7973,49.9396,49.5507,49.8353,160600.0
2007-07-27 13:00:00,52.5,52.72,52.38,52.63,116100.0,49.8068,50.0155,49.693,49.9302,116100.0
2007-07-27 13:30:00,52.64,53.01,52.52,52.97,161100.0,49.9396,50.2907,49.8258,50.2527,161100.0
2007-07-27 14:00:00,52.98,52.98,52.66,52.85,144200.0,50.2622,50.2622,49.9586,50.1389,144200.0
2007-07-27 14:30:00,52.85,53.39,52.84,53.17,273000.0,50.1389,50.6512,50.1294,50.4425,273000.0
2007-07-27 15:00:00,53.15,53.15,52.89,52.98,229000.0,50.4235,50.4235,50.1768,50.2622,229000.0
2007-07-27 15:30:00,52.98,53.03,52.28,52.28,337800.0,50.2622,50.3096,49.5981,49.5981,337800.0
2007-07-30 09:30:00,52.16,53.49,51.87,52.36,174800.0,49.4843,50.746,49.2091,49.674,174800.0
2007-07-30 10:00:00,52.4,53.3,52.31,53.2,346600.0,49.712,50.5658,49.6266,50.4709,346600.0
2007-07-30 10:30:00,53.2,53.34,53.01,53.2,237100.0,50.4709,50.6037,50.2907,50.4709,237100.0
2007-07-30 11:00:00,53.21,53.43,53.17,53.28,172700.0,50.4804,50.6891,50.4425,50.5468,172700.0
2007-07-30 11:30:00,53.29,53.37,53.1,53.27,177000.0,50.5563,50.6322,50.376,50.5373,177000.0
2007-07-30 12:00:00,53.23,53.34,53.2,53.26,157700.0,50.4994,50.6037,50.4709,50.5278,157700.0
2007-07-30 12:30:00,53.26,53.51,53.25,53.4,253500.0,50.5278,50.765,50.5183,50.6607,253500.0
2007-07-30 13:00:00,53.42,53.42,53.27,53.3,156400.0,50.6796,50.6796,50.5373,50.5658,156400.0
2007-07-30 13:30:00,53.3,53.46,53.26,53.35,187400.0,50.5658,50.7176,50.5278,50.6132,187400.0
2007-07-30 14:00:00,53.33,53.42,53.27,53.33,139700.0,50.5942,50.6796,50.5373,50.5942,139700.0
2007-07-30 14:30:00,53.33,53.47,53.26,53.39,269900.0,50.5942,50.7271,50.5278,50.6512,269900.0
2007-07-30 15:00:00,53.38,53.52,53.31,53.49,248600.0,50.6417,50.7745,50.5753,50.746,248600.0
2007-07-30 15:30:00,53.49,53.62,53.35,53.46,331000.0,50.746,50.8694,50.6132,50.7176,331000.0
2007-07-31 09:30:00,52.64,54.17,52.64,53.5,357900.0,49.9396,51.3912,49.9396,50.7555,357900.0
2007-07-31 10:00:00,53.53,53.83,53.5,53.5,168700.0,50.784,51.0686,50.7555,50.7555,168700.0
2007-07-31 10:30:00,53.51,53.81,53.5,53.56,129500.0,50.765,51.0496,50.7555,50.8124,129500.0
2007-07-31 11:00:00,53.56,53.75,53.48,53.63,110400.0,50.8124,50.9927,50.7365,50.8789,110400.0
2007-07-31 11:30:00,53.65,53.72,53.4,53.53,151000.0,50.8978,50.9642,50.6607,50.784,151000.0
2007-07-31 12:00:00,53.53,53.62,53.52,53.59,84100.0,50.784,50.8694,50.7745,50.8409,84100.0
2007-07-31 12:30:00,53.6,53.63,53.35,53.39,79300.0,50.8504,50.8789,50.6132,50.6512,79300.0
2007-07-31 13:00:00,53.4,53.55,53.34,53.39,636500.0,50.6607,50.803,50.6037,50.6512,636500.0
2007-07-31 13:30:00,53.37,53.41,53.19,53.35,141800.0,50.6322,50.6701,50.4614,50.6132,141800.0
2007-07-31 14:00:00,53.35,53.59,53.29,53.35,355200.0,50.6132,50.8409,50.5563,50.6132,355200.0
2007-07-31 14:30:00,53.35,53.35,52.73,52.78,275300.0,50.6132,50.6132,50.025,50.0725,275300.0
2007-07-31 15:00:00,52.76,52.87,52.44,52.44,276000.0,50.0535,50.1578,49.7499,49.7499,276000.0
2007-07-31 15:30:00,52.44,52.54,52.15,52.18,516400.0,49.7499,49.8448,49.4748,49.5032,516400.0
2007-08-01 09:30:00,53.1,53.1,52.2,52.49,295600.0,50.376,50.376,49.5222,49.7973,295600.0
2007-08-01 10:00:00,52.52,52.97,52.38,52.62,271100.0,49.8258,50.2527,49.693,49.9207,271100.0
2007-08-01 10:30:00,52.67,52.72,52.4,52.43,196500.0,49.9681,50.0155,49.712,49.7404,196500.0
2007-08-01 11:00:00,52.42,52.57,52.33,52.51,150500.0,49.7309,49.8732,49.6455,49.8163,150500.0
2007-08-01 11:30:00,52.5,52.75,52.47,52.69,164700.0,49.8068,50.044,49.7784,49.9871,164700.0
2007-08-01 12:00:00,52.69,52.71,52.52,52.59,157700.0,49.9871,50.006,49.8258,49.8922,157700.0
2007-08-01 12:30:00,52.62,52.8,52.56,52.74,87000.0,49.9207,50.0914,49.8637,50.0345,87000.0
2007-08-01 13:00:00,52.73,52.73,52.34,52.42,138500.0,50.025,50.025,49.655,49.7309,138500.0
2007-08-01 13:30:00,52.44,52.62,52.42,52.57,115100.0,49.7499,49.9207,49.7309,49.8732,115100.0
2007-08-01 14:00:00,52.54,52.64,52.28,52.46,137700.0,49.8448,49.9396,49.5981,49.7689,137700.0
2007-08-01 14:30:00,52.45,52.55,52.06,52.18,130500.0,49.7594,49.8543,49.3894,49.5032,130500.0
2007-08-01 15:00:00,52.18,52.27,51.94,52.06,272100.0,49.5032,49.5886,49.2755,49.3894,272100.0
2007-08-01 15:30:00,52.06,53.17,52.0,53.03,406100.0,49.3894,50.4425,49.3325,50.3096,406100.0
2007-08-02 09:30:00,53.54,53.54,52.66,52.77,155100.0,50.7935,50.7935,49.9586,50.063,155100.0
2007-08-02 10:00:00,52.77,52.9,52.55,52.8,104300.0,50.063,50.1863,49.8543,50.0914,104300.0
2007-08-02 10:30:00,52.82,53.05,52.63,52.67,132300.0,50.1104,50.3286,49.9302,49.9681,132300.0
2007-08-02 11:00:00,52.67,52.79,52.4,52.77,149300.0,49.9681,50.0819,49.712,50.063,149300.0
2007-08-02 11:30:00,52.79,53.04,52.75,53.02,195400.0,50.0819,50.3191,50.044,50.3001,195400.0
2007-08-02 12:00:00,53.02,53.05,52.9,52.99,142600.0,50.3001,50.3286,50.1863,50.2717,142600.0
2007-08-02 12:30:00,52.99,53.02,52.9,52.9,75700.0,50.2717,50.3001,50.1863,50.1863,75700.0
2007-08-02 13:00:00,52.91,53.0,52.84,52.96,108100.0,50.1958,50.2812,50.1294,50.2432,108100.0
2007-08-02 13:30:00,52.97,53.12,52.93,53.0,133300.0,50.2527,50.395,50.2148,50.2812,133300.0
2007-08-02 14:00:00,53.02,53.14,52.98,53.01,154000.0,50.3001,50.414,50.2622,50.2907,154000.0
2007-08-02 14:30:00,53.02,53.09,52.91,52.95,214400.0,50.3001,50.3666,50.1958,50.2337,214400.0
2007-08-02 15:00:00,52.97,53.31,52.91,53.29,300600.0,50.2527,50.5753,50.1958,50.5563,300600.0
2007-08-02 15:30:00,53.29,53.38,53.03,53.11,373300.0,50.5563,50.6417,50.3096,50.3855,373300.0
2007-08-03 09:30:00,53.37,53.92,53.36,53.56,149200.0,50.6322,51.154,50.6227,50.8124,149200.0
2007-08-03 10:00:00,53.55,53.79,53.1,53.74,150500.0,50.803,51.0306,50.376,50.9832,150500.0
2007-08-03 10:30:00,53.75,53.89,53.48,53.79,132300.0,50.9927,51.1255,50.7365,51.0306,132300.0
2007-08-03 11:00:00,53.82,53.92,53.55,53.68,146600.0,51.0591,51.154,50.803,50.9263,146600.0
2007-08-03 11:30:00,53.67,53.9,53.48,53.89,152300.0,50.9168,51.135,50.7365,51.1255,152300.0
2007-08-03 12:00:00,53.89,54.0,53.69,53.71,203100.0,51.1255,51.2299,50.9358,50.9547,203100.0
2007-08-03 12:30:00,53.73,53.83,53.49,53.54,122800.0,50.9737,51.0686,50.746,50.7935,122800.0
2007-08-03 13:00:00,53.52,53.85,53.49,53.8,109500.0,50.7745,51.0876,50.746,51.0401,109500.0
2007-08-03 13:30:00,53.8,53.92,53.7,53.87,134700.0,51.0401,51.154,50.9453,51.1065,134700.0
2007-08-03 14:00:00,53.85,53.99,53.26,53.26,260900.0,51.0876,51.2204,50.5278,50.5278,260900.0
2007-08-03 14:30:00,53.26,53.47,53.25,53.27,246200.0,50.5278,50.7271,50.5183,50.5373,246200.0
2007-08-03 15:00:00,53.29,53.34,52.89,52.9,355300.0,50.5563,50.6037,50.1768,50.1863,355300.0
2007-08-03 15:30:00,52.89,53.0,52.27,52.4,372100.0,50.1768,50.2812,49.5886,49.712,372100.0
2007-08-06 09:30:00,55.0,55.0,52.1,53.29,192700.0,52.1786,52.1786,49.4273,50.5563,192700.0
2007-08-06 10:00:00,53.34,53.41,52.83,52.93,210500.0,50.6037,50.6701,50.1199,50.2148,210500.0
2007-08-06 10:30:00,52.91,53.2,52.86,53.13,237300.0,50.1958,50.4709,50.1484,50.4045,237300.0
2007-08-06 11:00:00,53.1,53.25,53.07,53.09,199600.0,50.376,50.5183,50.3476,50.3666,199600.0
2007-08-06 11:30:00,53.09,53.1,52.74,52.85,141300.0,50.3666,50.376,50.0345,50.1389,141300.0
2007-08-06 12:00:00,52.85,52.88,52.66,52.75,108700.0,50.1389,50.1673,49.9586,50.044,108700.0
2007-08-06 12:30:00,52.76,52.81,52.65,52.71,118100.0,50.0535,50.1009,49.9491,50.006,118100.0
2007-08-06 13:00:00,52.69,52.72,52.41,52.5,167000.0,49.9871,50.0155,49.7214,49.8068,167000.0
2007-08-06 13:30:00,52.49,52.51,52.09,52.26,201600.0,49.7973,49.8163,49.4179,49.5791,201600.0
2007-08-06 14:00:00,52.25,52.38,52.18,52.22,200600.0,49.5696,49.693,49.5032,49.5412,200600.0
2007-08-06 14:30:00,52.21,52.48,52.13,52.42,184700.0,49.5317,49.7878,49.4558,49.7309,184700.0
2007-08-06 15:00:00,52.45,52.65,52.33,52.55,171700.0,49.7594,49.9491,49.6455,49.8543,171700.0
2007-08-06 15:30:00,52.56,52.85,52.38,52.79,486300.0,49.8637,50.1389,49.693,50.0819,486300.0
2007-08-07 09:30:00,52.4,52.44,51.82,52.16,214700.0,49.712,49.7499,49.1617,49.4843,214700.0
2007-08-07 10:00:00,52.16,52.41,52.1,52.38,151700.0,49.4843,49.7214,49.4273,49.693,151700.0
2007-08-07 10:30:00,52.38,52.8,52.35,52.76,150300.0,49.693,50.0914,49.6645,50.0535,150300.0
2007-08-07 11:00:00,52.77,52.91,52.57,52.69,148500.0,50.063,50.1958,49.8732,49.9871,148500.0
2007-08-07 11:30:00,52.7,52.7,52.58,52.64,98100.0,49.9966,49.9966,49.8827,49.9396,98100.0
2007-08-07 12:00:00,52.62,52.64,52.24,52.26,106200.0,49.9207,49.9396,49.5602,49.5791,106200.0
2007-08-07 12:30:00,52.26,52.37,52.21,52.3,113300.0,49.5791,49.6835,49.5317,49.6171,113300.0
2007-08-07 13:00:00,52.29,52.37,52.15,52.18,132600.0,49.6076,49.6835,49.4748,49.5032,132600.0
2007-08-07 13:30:00,52.17,52.22,51.92,52.21,147700.0,49.4937,49.5412,49.2566,49.5317,147700.0
2007-08-07 14:00:00,52.21,52.34,51.62,51.64,250100.0,49.5317,49.655,48.972,48.9909,250100.0
2007-08-07 14:30:00,51.68,52.46,51.65,52.4,320000.0,49.0289,49.7689,49.0004,49.712,320000.0
2007-08-07 15:00:00,52.4,52.8,52.18,52.34,390600.0,49.712,50.0914,49.5032,49.655,390600.0
2007-08-07 15:30:00,52.37,52.59,51.94,52.02,334700.0,49.6835,49.8922,49.2755,49.3514,334700.0
2007-08-08 09:30:00,52.14,52.79,51.85,52.67,310700.0,49.4653,50.0819,49.1902,49.9681,310700.0
2007-08-08 10:00:00,52.67,52.96,52.52,52.96,285900.0,49.9681,50.2432,49.8258,50.2432,285900.0
2007-08-08 10:30:00,52.97,53.25,52.86,53.05,248700.0,50.2527,50.5183,50.1484,50.3286,248700.0
2007-08-08 11:00:00,53.02,53.11,52.93,53.1,130000.0,50.3001,50.3855,50.2148,50.376,130000.0
2007-08-08 11:30:00,53.1,53.11,52.9,52.99,142400.0,50.376,50.3855,50.1863,50.2717,142400.0
2007-08-08 12:00:00,52.98,53.33,52.85,53.33,175400.0,50.2622,50.5942,50.1389,50.5942,175400.0
2007-08-08 12:30:00,53.33,53.48,53.26,53.32,138200.0,50.5942,50.7365,50.5278,50.5848,138200.0
2007-08-08 13:00:00,53.32,53.39,53.14,53.14,548000.0,50.5848,50.6512,50.414,50.414,548000.0
2007-08-08 13:30:00,53.14,53.32,53.05,53.29,212900.0,50.414,50.5848,50.3286,50.5563,212900.0
2007-08-08 14:00:00,53.3,53.43,53.19,53.43,175200.0,50.5658,50.6891,50.4614,50.6891,175200.0
2007-08-08 14:30:00,53.43,53.44,53.18,53.28,223000.0,50.6891,50.6986,50.4519,50.5468,223000.0
2007-08-08 15:00:00,53.28,53.35,53.04,53.26,549300.0,50.5468,50.6132,50.3191,50.5278,549300.0
2007-08-08 15:30:00,53.27,53.5,53.08,53.5,583400.0,50.5373,50.7555,50.3571,50.7555,583400.0
2007-08-09 09:30:00,53.47,54.4,52.33,52.75,314600.0,50.7271,51.6094,49.6455,50.044,314600.0
2007-08-09 10:00:00,52.75,52.78,52.6,52.7,549600.0,50.044,50.0725,49.9017,49.9966,549600.0
2007-08-09 10:30:00,52.7,52.78,52.54,52.66,238000.0,49.9966,50.0725,49.8448,49.9586,238000.0
2007-08-09 11:00:00,52.69,52.71,52.48,52.5,258600.0,49.9871,50.006,49.7878,49.8068,258600.0
2007-08-09 11:30:00,52.51,52.71,52.51,52.7,169400.0,49.8163,50.006,49.8163,49.9966,169400.0
2007-08-09 12:00:00,52.68,53.23,52.5,52.83,719800.0,49.9776,50.4994,49.8068,50.1199,719800.0
2007-08-09 12:30:00,52.83,52.83,52.07,52.08,291800.0,50.1199,50.1199,49.3989,49.4084,291800.0
2007-08-09 13:00:00,52.07,52.26,52.0,52.25,381100.0,49.3989,49.5791,49.3325,49.5696,381100.0
2007-08-09 13:30:00,52.23,52.72,52.17,52.71,122500.0,49.5507,50.0155,49.4937,50.006,122500.0
2007-08-09 14:00:00,52.71,52.73,52.43,52.47,146100.0,50.006,50.025,49.7404,49.7784,146100.0
2007-08-09 14:30:00,52.44,52.62,52.17,52.17,167300.0,49.7499,49.9207,49.4937,49.4937,167300.0
2007-08-09 15:00:00,52.18,52.63,52.08,52.57,311000.0,49.5032,49.9302,49.4084,49.8732,311000.0
2007-08-09 15:30:00,52.54,52.65,52.08,52.1,431600.0,49.8448,49.9491,49.4084,49.4273,431600.0
2007-08-10 09:30:00,51.7,52.24,51.58,51.66,238300.0,49.0479,49.5602,48.934,49.0099,238300.0
2007-08-10 10:00:00,51.69,51.73,51.06,51.53,253500.0,49.0384,49.0763,48.4407,48.8866,253500.0
2007-08-10 10:30:00,51.52,51.74,51.47,51.68,208100.0,48.8771,49.0858,48.8297,49.0289,208100.0
2007-08-10 11:00:00,51.7,52.37,51.69,51.94,262500.0,49.0479,49.6835,49.0384,49.2755,262500.0
2007-08-10 11:30:00,51.9,52.42,51.62,52.42,229500.0,49.2376,49.7309,48.972,49.7309,229500.0
2007-08-10 12:00:00,52.44,52.96,52.38,52.83,184500.0,49.7499,50.2432,49.693,50.1199,184500.0
2007-08-10 12:30:00,52.85,52.99,52.69,52.78,371300.0,50.1389,50.2717,49.9871,50.0725,371300.0
2007-08-10 13:00:00,52.77,52.86,52.74,52.81,212100.0,50.063,50.1484,50.0345,50.1009,212100.0
2007-08-10 13:30:00,52.85,52.87,52.37,52.69,231800.0,50.1389,50.1578,49.6835,49.9871,231800.0
2007-08-10 14:00:00,52.71,52.96,52.56,52.85,265000.0,50.006,50.2432,49.8637,50.1389,265000.0
2007-08-10 14:30:00,52.85,53.32,52.81,53.08,413900.0,50.1389,50.5848,50.1009,50.3571,413900.0
2007-08-10 15:00:00,53.08,53.46,52.94,53.22,303500.0,50.3571,50.7176,50.2242,50.4899,303500.0
2007-08-10 15:30:00,53.23,53.6,53.07,53.25,413300.0,50.4994,50.8504,50.3476,50.5183,413300.0
2007-08-13 09:30:00,54.0,54.25,53.43,53.7,366000.0,51.2299,51.467,50.6891,50.9453,366000.0
2007-08-13 10:00:00,53.7,53.73,53.09,53.2,329200.0,50.9453,50.9737,50.3666,50.4709,329200.0
2007-08-13 10:30:00,53.22,53.49,53.2,53.49,134500.0,50.4899,50.746,50.4709,50.746,134500.0
2007-08-13 11:00:00,53.5,53.65,53.28,53.57,174500.0,50.7555,50.8978,50.5468,50.8219,174500.0
2007-08-13 11:30:00,53.58,53.73,53.5,53.55,172500.0,50.8314,50.9737,50.7555,50.803,172500.0
2007-08-13 12:00:00,53.56,53.9,53.5,53.88,144900.0,50.8124,51.135,50.7555,51.116,144900.0
2007-08-13 12:30:00,53.88,53.97,53.76,53.94,227300.0,51.116,51.2014,51.0022,51.173,227300.0
2007-08-13 13:00:00,53.94,53.94,53.5,53.88,244400.0,51.173,51.173,50.7555,51.116,244400.0
2007-08-13 13:30:00,53.87,54.25,53.84,54.23,170000.0,51.1065,51.467,51.0781,51.4481,170000.0
2007-08-13 14:00:00,54.24,54.54,54.2,54.45,197200.0,51.4576,51.7422,51.4196,51.6568,197200.0
2007-08-13 14:30:00,54.44,54.48,54.2,54.2,151600.0,51.6473,51.6852,51.4196,51.4196,151600.0
2007-08-13 15:00:00,54.23,54.25,53.86,54.25,165500.0,51.4481,51.467,51.0971,51.467,165500.0
2007-08-13 15:30:00,54.24,54.26,53.77,53.8,425300.0,51.4576,51.4765,51.0117,51.0401,425300.0
2007-08-14 09:30:00,54.18,54.18,53.53,53.97,150200.0,51.4006,51.4006,50.784,51.2014,150200.0
2007-08-14 10:00:00,53.98,54.03,53.26,53.36,103600.0,51.2109,51.2583,50.5278,50.6227,103600.0
2007-08-14 10:30:00,53.35,53.37,52.99,53.07,123100.0,50.6132,50.6322,50.2717,50.3476,123100.0
2007-08-14 11:00:00,53.08,53.19,52.89,53.06,110700.0,50.3571,50.4614,50.1768,50.3381,110700.0
2007-08-14 11:30:00,53.06,53.61,53.05,53.53,82100.0,50.3381,50.8599,50.3286,50.784,82100.0
2007-08-14 12:00:00,53.5,53.53,53.38,53.41,49500.0,50.7555,50.784,50.6417,50.6701,49500.0
2007-08-14 12:30:00,53.41,53.47,53.28,53.39,49700.0,50.6701,50.7271,50.5468,50.6512,49700.0
2007-08-14 13:00:00,53.38,53.42,53.0,53.11,75300.0,50.6417,50.6796,50.2812,50.3855,75300.0
2007-08-14 13:30:00,53.12,53.28,52.87,52.95,84800.0,50.395,50.5468,50.1578,50.2337,84800.0
2007-08-14 14:00:00,52.93,52.97,52.69,52.9,67100.0,50.2148,50.2527,49.9871,50.1863,67100.0
2007-08-14 14:30:00,52.88,53.11,52.75,53.02,148300.0,50.1673,50.3855,50.044,50.3001,148300.0
2007-08-14 15:00:00,53.03,53.17,52.89,53.05,130000.0,50.3096,50.4425,50.1768,50.3286,130000.0
2007-08-14 15:30:00,53.05,53.1,52.92,52.94,208700.0,50.3286,50.376,50.2053,50.2242,208700.0
2007-08-15 09:30:00,52.91,52.95,52.0,52.24,266300.0,50.1958,50.2337,49.3325,49.5602,266300.0
2007-08-15 10:00:00,52.23,52.36,51.8,52.24,264900.0,49.5507,49.674,49.1427,49.5602,264900.0
2007-08-15 10:30:00,52.28,52.61,52.14,52.18,230200.0,49.5981,49.9112,49.4653,49.5032,230200.0
2007-08-15 11:00:00,52.19,52.22,51.97,52.2,136800.0,49.5127,49.5412,49.304,49.5222,136800.0
2007-08-15 11:30:00,52.22,52.22,51.69,51.72,139600.0,49.5412,49.5412,49.0384,49.0668,139600.0
2007-08-15 12:00:00,51.72,51.95,51.66,51.69,73500.0,49.0668,49.285,49.0099,49.0384,73500.0
2007-08-15 12:30:00,51.69,51.81,51.64,51.72,110400.0,49.0384,49.1522,48.9909,49.0668,110400.0
2007-08-15 13:00:00,51.72,52.07,51.71,52.01,107200.0,49.0668,49.3989,49.0573,49.342,107200.0
2007-08-15 13:30:00,52.02,52.22,52.01,52.07,239300.0,49.3514,49.5412,49.342,49.3989,239300.0
2007-08-15 14:00:00,52.05,52.07,51.11,51.17,200400.0,49.3799,49.3989,48.4881,48.545,200400.0
2007-08-15 14:30:00,51.18,51.51,50.86,51.47,532700.0,48.5545,48.8676,48.251,48.8297,532700.0
2007-08-15 15:00:00,51.47,51.67,50.8,50.8,316300.0,48.8297,49.0194,48.194,48.194,316300.0
2007-08-15 15:30:00,50.8,50.93,50.44,50.75,570500.0,48.194,48.3174,47.8525,48.1466,570500.0
2007-08-16 09:30:00,50.17,51.09,49.83,50.58,327800.0,47.5963,48.4692,47.2738,47.9853,327800.0
2007-08-16 10:00:00,50.56,50.6,50.04,50.13,368900.0,47.9663,48.0043,47.473,47.5584,368900.0
2007-08-16 10:30:00,50.13,50.31,49.89,49.95,609800.0,47.5584,47.7292,47.3307,47.3876,609800.0
2007-08-16 11:00:00,49.95,50.46,49.55,49.57,434600.0,47.3876,47.8715,47.0082,47.0271,434600.0
2007-08-16 11:30:00,49.57,49.7,49.06,49.61,356300.0,47.0271,47.1505,46.5433,47.0651,356300.0
2007-08-16 12:00:00,49.61,49.67,49.29,49.51,289400.0,47.0651,47.122,46.7615,46.9702,289400.0
2007-08-16 12:30:00,49.51,49.56,48.86,48.99,395000.0,46.9702,47.0176,46.3535,46.4769,395000.0
2007-08-16 13:00:00,49.0,49.37,48.88,49.05,463600.0,46.4864,46.8374,46.3725,46.5338,463600.0
2007-08-16 13:30:00,49.05,49.43,48.98,49.34,174100.0,46.5338,46.8943,46.4674,46.8089,174100.0
2007-08-16 14:00:00,49.33,49.71,49.21,49.28,286700.0,46.7994,47.1599,46.6856,46.752,286700.0
2007-08-16 14:30:00,49.3,49.5,48.88,49.26,502600.0,46.771,46.9607,46.3725,46.733,502600.0
2007-08-16 15:00:00,49.25,49.51,48.75,49.41,333800.0,46.7235,46.9702,46.2492,46.8753,333800.0
2007-08-16 15:30:00,49.41,50.13,49.27,49.91,583000.0,46.8753,47.5584,46.7425,47.3497,583000.0
2007-08-17 09:30:00,53.39,53.48,49.29,50.26,927800.0,50.6512,50.7365,46.7615,47.6817,927800.0
2007-08-17 10:00:00,50.25,50.45,49.85,50.1,777700.0,47.6722,47.862,47.2928,47.5299,777700.0
2007-08-17 10:30:00,50.1,50.35,49.67,50.25,395000.0,47.5299,47.7671,47.122,47.6722,395000.0
2007-08-17 11:00:00,50.25,50.5,49.92,50.02,346200.0,47.6722,47.9094,47.3592,47.454,346200.0
2007-08-17 11:30:00,50.02,50.28,49.9,50.0,120100.0,47.454,47.7007,47.3402,47.4351,120100.0
2007-08-17 12:00:00,50.02,50.23,49.97,50.08,175700.0,47.454,47.6533,47.4066,47.511,175700.0
2007-08-17 12:30:00,50.08,50.27,49.91,49.93,120400.0,47.511,47.6912,47.3497,47.3687,120400.0
2007-08-17 13:00:00,49.96,50.31,49.81,50.09,141000.0,47.3971,47.7292,47.2548,47.5205,141000.0
2007-08-17 13:30:00,50.1,50.21,49.75,50.0,122000.0,47.5299,47.6343,47.1979,47.4351,122000.0
2007-08-17 14:00:00,50.01,50.18,49.85,50.1,143300.0,47.4446,47.6058,47.2928,47.5299,143300.0
2007-08-17 14:30:00,50.12,50.26,50.06,50.24,194000.0,47.5489,47.6817,47.492,47.6628,194000.0
2007-08-17 15:00:00,50.23,50.4,50.18,50.2,345900.0,47.6533,47.8145,47.6058,47.6248,345900.0
2007-08-17 15:30:00,50.22,50.33,50.11,50.24,290700.0,47.6438,47.7481,47.5394,47.6628,290700.0
2007-08-20 09:30:00,50.53,51.07,50.26,50.92,232200.0,47.9379,48.4502,47.6817,48.3079,232200.0
2007-08-20 10:00:00,50.94,51.12,50.26,50.32,319200.0,48.3268,48.4976,47.6817,47.7387,319200.0
2007-08-20 10:30:00,50.32,50.38,49.91,50.04,95800.0,47.7387,47.7956,47.3497,47.473,95800.0
2007-08-20 11:00:00,50.05,50.06,49.64,49.8,313200.0,47.4825,47.492,47.0935,47.2453,313200.0
2007-08-20 11:30:00,49.82,49.93,49.45,49.54,108300.0,47.2643,47.3687,46.9133,46.9987,108300.0
2007-08-20 12:00:00,49.54,49.59,49.28,49.35,172600.0,46.9987,47.0461,46.752,46.8184,172600.0
2007-08-20 12:30:00,49.36,49.59,49.33,49.5,138800.0,46.8279,47.0461,46.7994,46.9607,138800.0
2007-08-20 13:00:00,49.5,49.54,49.29,49.35,171800.0,46.9607,46.9987,46.7615,46.8184,171800.0
2007-08-20 13:30:00,49.35,49.54,49.23,49.31,127400.0,46.8184,46.9987,46.7046,46.7805,127400.0
2007-08-20 14:00:00,49.32,49.44,49.11,49.3,134100.0,46.79,46.9038,46.5907,46.771,134100.0
2007-08-20 14:30:00,49.31,49.58,49.25,49.57,214200.0,46.7805,47.0366,46.7235,47.0271,214200.0
2007-08-20 15:00:00,49.59,49.93,49.55,49.89,264100.0,47.0461,47.3687,47.0082,47.3307,264100.0
2007-08-20 15:30:00,49.9,50.0,49.79,49.89,307000.0,47.3402,47.4351,47.2358,47.3307,307000.0
2007-08-21 09:30:00,49.51,50.17,49.47,49.97,239000.0,46.9702,47.5963,46.9323,47.4066,239000.0
2007-08-21 10:00:00,49.99,50.1,49.88,49.95,310300.0,47.4256,47.5299,47.3212,47.3876,310300.0
2007-08-21 10:30:00,49.95,50.08,49.93,50.0,238700.0,47.3876,47.511,47.3687,47.4351,238700.0
2007-08-21 11:00:00,50.03,50.05,49.9,49.98,199300.0,47.4635,47.4825,47.3402,47.4161,199300.0
2007-08-21 11:30:00,49.99,50.2,49.97,50.13,356400.0,47.4256,47.6248,47.4066,47.5584,356400.0
2007-08-21 12:00:00,50.12,50.39,49.99,50.33,183200.0,47.5489,47.8051,47.4256,47.7481,183200.0
2007-08-21 12:30:00,50.35,50.38,50.0,50.38,209800.0,47.7671,47.7956,47.4351,47.7956,209800.0
2007-08-21 13:00:00,50.38,50.45,50.34,50.37,142500.0,47.7956,47.862,47.7576,47.7861,142500.0
2007-08-21 13:30:00,50.41,50.46,50.27,50.3,109000.0,47.824,47.8715,47.6912,47.7197,109000.0
2007-08-21 14:00:00,50.28,50.4,50.26,50.38,265400.0,47.7007,47.8145,47.6817,47.7956,265400.0
2007-08-21 14:30:00,50.36,50.36,50.13,50.25,72700.0,47.7766,47.7766,47.5584,47.6722,72700.0
2007-08-21 15:00:00,50.24,50.36,50.2,50.35,175100.0,47.6628,47.7766,47.6248,47.7671,175100.0
2007-08-21 15:30:00,50.35,50.4,50.22,50.26,275300.0,47.7671,47.8145,47.6438,47.6817,275300.0
2007-08-22 09:30:00,50.89,51.26,50.59,50.89,189800.0,48.2794,48.6304,47.9948,48.2794,189800.0
2007-08-22 10:00:00,50.89,50.99,50.4,50.49,256800.0,48.2794,48.3743,47.8145,47.8999,256800.0
2007-08-22 10:30:00,50.49,50.77,50.32,50.73,123600.0,47.8999,48.1656,47.7387,48.1276,123600.0
2007-08-22 11:00:00,50.73,50.77,50.67,50.77,295200.0,48.1276,48.1656,48.0707,48.1656,295200.0
2007-08-22 11:30:00,50.8,51.08,50.75,51.0,273700.0,48.194,48.4597,48.1466,48.3838,273700.0
2007-08-22 12:00:00,51.0,51.11,50.98,51.0,437300.0,48.3838,48.4881,48.3648,48.3838,437300.0
2007-08-22 12:30:00,51.0,51.09,50.86,51.0,199600.0,48.3838,48.4692,48.251,48.3838,199600.0
2007-08-22 13:00:00,51.02,51.08,50.98,51.01,189300.0,48.4027,48.4597,48.3648,48.3933,189300.0
2007-08-22 13:30:00,51.01,51.14,50.97,51.02,137200.0,48.3933,48.5166,48.3553,48.4027,137200.0
2007-08-22 14:00:00,51.02,51.24,51.02,51.14,97100.0,48.4027,48.6115,48.4027,48.5166,97100.0
2007-08-22 14:30:00,51.13,51.2,51.03,51.2,147700.0,48.5071,48.5735,48.4122,48.5735,147700.0
2007-08-22 15:00:00,51.2,51.34,51.11,51.31,168300.0,48.5735,48.7063,48.4881,48.6779,168300.0
2007-08-22 15:30:00,51.34,51.61,51.15,51.39,352200.0,48.7063,48.9625,48.5261,48.7538,352200.0
2007-08-23 09:30:00,51.7,52.28,51.56,52.17,286700.0,49.0479,49.5981,48.915,49.4937,286700.0
2007-08-23 10:00:00,52.2,52.42,52.12,52.27,323800.0,49.5222,49.7309,49.4463,49.5886,323800.0
2007-08-23 10:30:00,52.25,52.37,51.82,51.9,387800.0,49.5696,49.6835,49.1617,49.2376,387800.0
2007-08-23 11:00:00,51.88,51.92,51.47,51.67,187500.0,49.2186,49.2566,48.8297,49.0194,187500.0
2007-08-23 11:30:00,51.68,51.81,51.3,51.3,140000.0,49.0289,49.1522,48.6684,48.6684,140000.0
2007-08-23 12:00:00,51.29,51.72,51.29,51.44,255800.0,48.6589,49.0668,48.6589,48.8012,255800.0
2007-08-23 12:30:00,51.44,51.59,51.23,51.29,79600.0,48.8012,48.9435,48.602,48.6589,79600.0
2007-08-23 13:00:00,51.29,51.41,51.19,51.21,128100.0,48.6589,48.7727,48.564,48.583,128100.0
2007-08-23 13:30:00,51.21,51.35,51.18,51.29,125500.0,48.583,48.7158,48.5545,48.6589,125500.0
2007-08-23 14:00:00,51.3,51.4,51.23,51.25,220300.0,48.6684,48.7632,48.602,48.6209,220300.0
2007-08-23 14:30:00,51.25,51.46,51.21,51.43,126100.0,48.6209,48.8202,48.583,48.7917,126100.0
2007-08-23 15:00:00,51.43,51.97,51.4,51.87,270600.0,48.7917,49.304,48.7632,49.2091,270600.0
2007-08-23 15:30:00,51.85,52.0,51.72,51.85,261200.0,49.1902,49.3325,49.0668,49.1902,261200.0
2007-08-24 09:30:00,51.75,52.08,51.32,52.02,195600.0,49.0953,49.4084,48.6874,49.3514,195600.0
2007-08-24 10:00:00,52.01,52.28,51.95,52.16,247500.0,49.342,49.5981,49.285,49.4843,247500.0
2007-08-24 10:30:00,52.14,52.5,52.14,52.48,268800.0,49.4653,49.8068,49.4653,49.7878,268800.0
2007-08-24 11:00:00,52.48,52.77,52.24,52.24,359200.0,49.7878,50.063,49.5602,49.5602,359200.0
2007-08-24 11:30:00,52.25,53.0,52.24,52.86,196500.0,49.5696,50.2812,49.5602,50.1484,196500.0
2007-08-24 12:00:00,52.86,52.93,52.58,52.8,148100.0,50.1484,50.2148,49.8827,50.0914,148100.0
2007-08-24 12:30:00,52.8,53.83,52.58,52.66,338300.0,50.0914,51.0686,49.8827,49.9586,338300.0
2007-08-24 13:00:00,52.67,52.67,52.46,52.5,207300.0,49.9681,49.9681,49.7689,49.8068,207300.0
2007-08-24 13:30:00,52.5,52.77,52.47,52.72,160800.0,49.8068,50.063,49.7784,50.0155,160800.0
2007-08-24 14:00:00,52.72,52.77,52.6,52.62,137900.0,50.0155,50.063,49.9017,49.9207,137900.0
2007-08-24 14:30:00,52.63,52.65,52.56,52.6,151400.0,49.9302,49.9491,49.8637,49.9017,151400.0
2007-08-24 15:00:00,52.6,52.66,52.52,52.63,218200.0,49.9017,49.9586,49.8258,49.9302,218200.0
2007-08-24 15:30:00,52.64,52.76,52.63,52.67,278100.0,49.9396,50.0535,49.9302,49.9681,278100.0
2007-08-27 09:30:00,52.55,53.33,52.5,52.91,279500.0,49.8543,50.5942,49.8068,50.1958,279500.0
2007-08-27 10:00:00,52.95,53.31,52.7,52.95,165800.0,50.2337,50.5753,49.9966,50.2337,165800.0
2007-08-27 10:30:00,52.93,53.17,52.87,53.05,142700.0,50.2148,50.4425,50.1578,50.3286,142700.0
2007-08-27 11:00:00,53.05,53.05,52.7,52.77,177700.0,50.3286,50.3286,49.9966,50.063,177700.0
2007-08-27 11:30:00,52.77,53.24,52.77,52.96,210100.0,50.063,50.5089,50.063,50.2432,210100.0
2007-08-27 12:00:00,52.95,53.17,52.87,53.02,160700.0,50.2337,50.4425,50.1578,50.3001,160700.0
2007-08-27 12:30:00,53.01,53.19,52.92,52.99,111700.0,50.2907,50.4614,50.2053,50.2717,111700.0
2007-08-27 13:00:00,52.98,53.15,52.94,53.03,136500.0,50.2622,50.4235,50.2242,50.3096,136500.0
2007-08-27 13:30:00,53.02,53.07,52.94,53.03,108800.0,50.3001,50.3476,50.2242,50.3096,108800.0
2007-08-27 14:00:00,53.03,53.08,52.9,53.0,175400.0,50.3096,50.3571,50.1863,50.2812,175400.0
2007-08-27 14:30:00,52.99,53.17,52.96,52.96,137400.0,50.2717,50.4425,50.2432,50.2432,137400.0
2007-08-27 15:00:00,52.96,53.03,52.91,53.01,185900.0,50.2432,50.3096,50.1958,50.2907,185900.0
2007-08-27 15:30:00,52.99,53.09,52.61,52.71,422400.0,50.2717,50.3666,49.9112,50.006,422400.0
2007-08-28 09:30:00,52.0,52.74,51.8,52.55,275500.0,49.3325,50.0345,49.1427,49.8543,275500.0
2007-08-28 10:00:00,52.53,52.66,52.06,52.22,249400.0,49.8353,49.9586,49.3894,49.5412,249400.0
2007-08-28 10:30:00,52.22,52.43,52.15,52.42,130800.0,49.5412,49.7404,49.4748,49.7309,130800.0
2007-08-28 11:00:00,52.42,52.46,51.88,52.0,174700.0,49.7309,49.7689,49.2186,49.3325,174700.0
2007-08-28 11:30:00,52.02,52.18,51.9,52.17,104800.0,49.3514,49.5032,49.2376,49.4937,104800.0
2007-08-28 12:00:00,52.17,52.23,51.91,52.02,152400.0,49.4937,49.5507,49.2471,49.3514,152400.0
2007-08-28 12:30:00,52.03,52.31,52.03,52.15,132400.0,49.3609,49.6266,49.3609,49.4748,132400.0
2007-08-28 13:00:00,52.17,52.31,52.02,52.15,129300.0,49.4937,49.6266,49.3514,49.4748,129300.0
2007-08-28 13:30:00,52.15,52.32,52.13,52.25,158000.0,49.4748,49.6361,49.4558,49.5696,158000.0
2007-08-28 14:00:00,52.29,52.32,52.08,52.27,202000.0,49.6076,49.6361,49.4084,49.5886,202000.0
2007-08-28 14:30:00,52.27,52.3,52.07,52.18,129200.0,49.5886,49.6171,49.3989,49.5032,129200.0
2007-08-28 15:00:00,52.18,52.29,52.0,52.0,170900.0,49.5032,49.6076,49.3325,49.3325,170900.0
2007-08-28 15:30:00,52.01,52.04,51.49,51.51,379700.0,49.342,49.3704,48.8486,48.8676,379700.0
2007-08-29 09:30:00,51.7,52.76,51.57,52.29,419100.0,49.0479,50.0535,48.9245,49.6076,419100.0
2007-08-29 10:00:00,52.31,52.5,52.06,52.48,340400.0,49.6266,49.8068,49.3894,49.7878,340400.0
2007-08-29 10:30:00,52.5,52.93,52.2,52.91,304800.0,49.8068,50.2148,49.5222,50.1958,304800.0
2007-08-29 11:00:00,52.92,52.96,52.63,52.73,276600.0,50.2053,50.2432,49.9302,50.025,276600.0
2007-08-29 11:30:00,52.74,53.0,52.74,52.99,194700.0,50.0345,50.2812,50.0345,50.2717,194700.0
2007-08-29 12:00:00,52.99,53.0,52.92,52.94,193700.0,50.2717,50.2812,50.2053,50.2242,193700.0
2007-08-29 12:30:00,52.94,52.99,52.81,52.85,136000.0,50.2242,50.2717,50.1009,50.1389,136000.0
2007-08-29 13:00:00,52.85,52.9,52.74,52.87,165500.0,50.1389,50.1863,50.0345,50.1578,165500.0
2007-08-29 13:30:00,52.86,52.99,52.84,52.96,171700.0,50.1484,50.2717,50.1294,50.2432,171700.0
2007-08-29 14:00:00,52.97,53.0,52.94,52.97,193800.0,50.2527,50.2812,50.2242,50.2527,193800.0
2007-08-29 14:30:00,52.96,53.18,52.93,53.13,238600.0,50.2432,50.4519,50.2148,50.4045,238600.0
2007-08-29 15:00:00,53.13,53.44,53.13,53.44,203100.0,50.4045,50.6986,50.4045,50.6986,203100.0
2007-08-29 15:30:00,53.44,53.9,53.43,53.57,641800.0,50.6986,51.135,50.6891,50.8219,641800.0
2007-08-30 09:30:00,53.0,53.88,52.97,53.79,428000.0,50.2812,51.116,50.2527,51.0306,428000.0
2007-08-30 10:00:00,53.78,54.14,53.75,54.02,487300.0,51.0212,51.3627,50.9927,51.2488,487300.0
2007-08-30 10:30:00,54.02,54.63,54.02,54.25,341400.0,51.2488,51.8276,51.2488,51.467,341400.0
2007-08-30 11:00:00,54.25,54.67,54.23,54.58,297700.0,51.467,51.8655,51.4481,51.7801,297700.0
2007-08-30 11:30:00,54.58,54.95,54.56,54.87,398100.0,51.7801,52.1311,51.7611,52.0552,398100.0
2007-08-30 12:00:00,54.87,54.89,54.33,54.39,229500.0,52.0552,52.0742,51.5429,51.5999,229500.0
2007-08-30 12:30:00,54.39,54.51,54.17,54.47,170200.0,51.5999,51.7137,51.3912,51.6758,170200.0
2007-08-30 13:00:00,54.47,54.51,54.26,54.31,128400.0,51.6758,51.7137,51.4765,51.524,128400.0
2007-08-30 13:30:00,54.31,54.4,54.27,54.34,124200.0,51.524,51.6094,51.486,51.5524,124200.0
2007-08-30 14:00:00,54.36,54.39,54.24,54.27,112100.0,51.5714,51.5999,51.4576,51.486,112100.0
2007-08-30 14:30:00,54.26,54.35,54.1,54.11,168500.0,51.4765,51.5619,51.3247,51.3342,168500.0
2007-08-30 15:00:00,54.11,54.45,54.0,54.33,260500.0,51.3342,51.6568,51.2299,51.5429,260500.0
2007-08-30 15:30:00,54.34,54.43,54.12,54.33,332600.0,51.5524,51.6378,51.3437,51.5429,332600.0
2007-08-31 09:30:00,54.6,55.09,54.6,54.92,485100.0,51.7991,52.264,51.7991,52.1027,485100.0
2007-08-31 10:00:00,54.93,55.0,54.43,54.56,347300.0,52.1122,52.1786,51.6378,51.7611,347300.0
2007-08-31 10:30:00,54.57,54.62,54.51,54.54,201700.0,51.7706,51.8181,51.7137,51.7422,201700.0
2007-08-31 11:00:00,54.54,54.59,53.95,54.05,194900.0,51.7422,51.7896,51.1824,51.2773,194900.0
2007-08-31 11:30:00,54.02,54.42,53.99,54.33,219500.0,51.2488,51.6283,51.2204,51.5429,219500.0
2007-08-31 12:00:00,54.3,54.38,54.2,54.31,116900.0,51.5145,51.5904,51.4196,51.524,116900.0
2007-08-31 12:30:00,54.31,54.46,54.26,54.35,177500.0,51.524,51.6663,51.4765,51.5619,177500.0
2007-08-31 13:00:00,54.36,54.43,54.25,54.36,142900.0,51.5714,51.6378,51.467,51.5714,142900.0
2007-08-31 13:30:00,54.36,54.36,54.12,54.24,138200.0,51.5714,51.5714,51.3437,51.4576,138200.0
2007-08-31 14:00:00,54.24,54.33,54.12,54.31,156300.0,51.4576,51.5429,51.3437,51.524,156300.0
2007-08-31 14:30:00,54.31,54.31,54.19,54.29,173000.0,51.524,51.524,51.4101,51.505,173000.0
2007-08-31 15:00:00,54.29,54.45,54.23,54.24,146100.0,51.505,51.6568,51.4481,51.4576,146100.0
2007-08-31 15:30:00,54.26,54.55,54.12,54.12,419300.0,51.4765,51.7517,51.3437,51.3437,419300.0
2007-09-04 09:30:00,54.01,54.51,53.8,54.34,435300.0,51.2394,51.7137,51.0401,51.5524,435300.0
2007-09-04 10:00:00,54.34,54.48,54.26,54.32,253000.0,51.5524,51.6852,51.4765,51.5335,253000.0
2007-09-04 10:30:00,54.32,54.49,54.29,54.44,278700.0,51.5335,51.6947,51.505,51.6473,278700.0
2007-09-04 11:00:00,54.44,54.45,54.35,54.38,184300.0,51.6473,51.6568,51.5619,51.5904,184300.0
2007-09-04 11:30:00,54.36,54.67,54.36,54.44,187100.0,51.5714,51.8655,51.5714,51.6473,187100.0
2007-09-04 12:00:00,54.46,54.5,54.39,54.46,168100.0,51.6663,51.7042,51.5999,51.6663,168100.0
2007-09-04 12:30:00,54.46,54.49,54.35,54.41,157900.0,51.6663,51.6947,51.5619,51.6188,157900.0
2007-09-04 13:00:00,54.42,54.48,54.41,54.42,157800.0,51.6283,51.6852,51.6188,51.6283,157800.0
2007-09-04 13:30:00,54.43,54.53,54.4,54.5,181800.0,51.6378,51.7327,51.6094,51.7042,181800.0
2007-09-04 14:00:00,54.51,54.62,54.4,54.49,215200.0,51.7137,51.8181,51.6094,51.6947,215200.0
2007-09-04 14:30:00,54.49,54.76,54.49,54.75,229700.0,51.6947,51.9509,51.6947,51.9414,229700.0
2007-09-04 15:00:00,54.75,55.0,54.69,54.94,338200.0,51.9414,52.1786,51.8845,52.1217,338200.0
2007-09-04 15:30:00,54.94,54.95,54.41,54.58,376900.0,52.1217,52.1311,51.6188,51.7801,376900.0
2007-09-05 09:30:00,54.17,54.84,53.5,54.82,298800.0,51.3912,52.0268,50.7555,52.0078,298800.0
2007-09-05 10:00:00,54.82,54.83,54.36,54.57,409000.0,52.0078,52.0173,51.5714,51.7706,409000.0
2007-09-05 10:30:00,54.58,54.97,54.56,54.84,375100.0,51.7801,52.1501,51.7611,52.0268,375100.0
2007-09-05 11:00:00,54.84,54.94,54.66,54.81,757200.0,52.0268,52.1217,51.856,51.9983,757200.0
2007-09-05 11:30:00,54.84,54.89,54.77,54.84,170200.0,52.0268,52.0742,51.9604,52.0268,170200.0
2007-09-05 12:00:00,54.83,54.9,54.79,54.83,266800.0,52.0173,52.0837,51.9793,52.0173,266800.0
2007-09-05 12:30:00,54.82,54.99,54.74,54.98,408000.0,52.0078,52.1691,51.9319,52.1596,408000.0
2007-09-05 13:00:00,54.97,55.14,54.95,54.98,280900.0,52.1501,52.3114,52.1311,52.1596,280900.0
2007-09-05 13:30:00,54.98,55.05,54.85,55.02,221400.0,52.1596,52.226,52.0363,52.1975,221400.0
2007-09-05 14:00:00,55.02,55.12,54.87,54.87,224400.0,52.1975,52.2924,52.0552,52.0552,224400.0
2007-09-05 14:30:00,54.87,54.95,54.77,54.88,226400.0,52.0552,52.1311,51.9604,52.0647,226400.0
2007-09-05 15:00:00,54.9,55.05,54.86,55.0,181000.0,52.0837,52.226,52.0458,52.1786,181000.0
2007-09-05 15:30:00,54.99,55.06,54.82,54.88,314100.0,52.1691,52.2355,52.0078,52.0647,314100.0
2007-09-06 09:30:00,55.15,55.15,54.5,54.82,294600.0,52.3209,52.3209,51.7042,52.0078,294600.0
2007-09-06 10:00:00,54.81,54.93,54.62,54.72,281300.0,51.9983,52.1122,51.8181,51.9129,281300.0
2007-09-06 10:30:00,54.72,54.81,54.66,54.75,334000.0,51.9129,51.9983,51.856,51.9414,334000.0
2007-09-06 11:00:00,54.75,54.8,54.62,54.73,331700.0,51.9414,51.9888,51.8181,51.9224,331700.0
2007-09-06 11:30:00,54.73,54.78,54.67,54.71,234300.0,51.9224,51.9699,51.8655,51.9035,234300.0
2007-09-06 12:00:00,54.71,54.75,54.65,54.66,412700.0,51.9035,51.9414,51.8465,51.856,412700.0
2007-09-06 12:30:00,54.67,54.7,54.48,54.7,163600.0,51.8655,51.894,51.6852,51.894,163600.0
2007-09-06 13:00:00,54.7,54.78,54.59,54.69,187800.0,51.894,51.9699,51.7896,51.8845,187800.0
2007-09-06 13:30:00,54.69,54.7,54.53,54.65,138200.0,51.8845,51.894,51.7327,51.8465,138200.0
2007-09-06 14:00:00,54.65,54.76,54.54,54.6,274300.0,51.8465,51.9509,51.7422,51.7991,274300.0
2007-09-06 14:30:00,54.6,54.71,54.54,54.67,214500.0,51.7991,51.9035,51.7422,51.8655,214500.0
2007-09-06 15:00:00,54.69,54.8,54.59,54.72,158700.0,51.8845,51.9888,51.7896,51.9129,158700.0
2007-09-06 15:30:00,54.72,54.88,54.59,54.76,254700.0,51.9129,52.0647,51.7896,51.9509,254700.0
2007-09-07 09:30:00,54.12,54.99,54.12,54.61,285700.0,51.3437,52.1691,51.3437,51.8086,285700.0
2007-09-07 10:00:00,54.61,54.71,54.21,54.3,268000.0,51.8086,51.9035,51.4291,51.5145,268000.0
2007-09-07 10:30:00,54.3,54.41,54.07,54.37,251200.0,51.5145,51.6188,51.2963,51.5809,251200.0
2007-09-07 11:00:00,54.41,54.42,54.14,54.18,712100.0,51.6188,51.6283,51.3627,51.4006,712100.0
2007-09-07 11:30:00,54.19,54.56,54.19,54.49,196000.0,51.4101,51.7611,51.4101,51.6947,196000.0
2007-09-07 12:00:00,54.5,54.69,54.39,54.69,614300.0,51.7042,51.8845,51.5999,51.8845,614300.0
2007-09-07 12:30:00,54.7,54.84,54.43,54.47,190800.0,51.894,52.0268,51.6378,51.6758,190800.0
2007-09-07 13:00:00,54.49,54.86,54.4,54.55,123100.0,51.6947,52.0458,51.6094,51.7517,123100.0
2007-09-07 13:30:00,54.55,54.63,54.32,54.33,95800.0,51.7517,51.8276,51.5335,51.5429,95800.0
2007-09-07 14:00:00,54.35,54.62,54.29,54.48,123600.0,51.5619,51.8181,51.505,51.6852,123600.0
2007-09-07 14:30:00,54.49,54.6,54.13,54.15,198300.0,51.6947,51.7991,51.3532,51.3722,198300.0
2007-09-07 15:00:00,54.15,54.48,54.15,54.24,167600.0,51.3722,51.6852,51.3722,51.4576,167600.0
2007-09-07 15:30:00,54.25,54.4,54.04,54.18,377200.0,51.467,51.6094,51.2678,51.4006,377200.0
2007-09-10 09:30:00,54.62,54.68,54.28,54.43,92100.0,51.8181,51.875,51.4955,51.6378,92100.0
2007-09-10 10:00:00,54.42,54.59,54.13,54.17,86000.0,51.6283,51.7896,51.3532,51.3912,86000.0
2007-09-10 10:30:00,54.15,54.16,53.47,53.55,142200.0,51.3722,51.3817,50.7271,50.803,142200.0
2007-09-10 11:00:00,53.52,53.68,53.43,53.45,105500.0,50.7745,50.9263,50.6891,50.7081,105500.0
2007-09-10 11:30:00,53.43,53.47,53.23,53.47,237800.0,50.6891,50.7271,50.4994,50.7271,237800.0
2007-09-10 12:00:00,53.46,53.58,53.33,53.57,106400.0,50.7176,50.8314,50.5942,50.8219,106400.0
2007-09-10 12:30:00,53.58,53.62,53.43,53.5,102700.0,50.8314,50.8694,50.6891,50.7555,102700.0
2007-09-10 13:00:00,53.51,53.73,53.43,53.65,77000.0,50.765,50.9737,50.6891,50.8978,77000.0
2007-09-10 13:30:00,53.65,53.65,53.48,53.53,126500.0,50.8978,50.8978,50.7365,50.784,126500.0
2007-09-10 14:00:00,53.54,53.72,53.49,53.71,95100.0,50.7935,50.9642,50.746,50.9547,95100.0
2007-09-10 14:30:00,53.71,53.79,53.58,53.76,185000.0,50.9547,51.0306,50.8314,51.0022,185000.0
2007-09-10 15:00:00,53.77,54.0,53.69,53.95,264400.0,51.0117,51.2299,50.9358,51.1824,264400.0
2007-09-10 15:30:00,53.94,54.04,53.73,53.75,177300.0,51.173,51.2678,50.9737,50.9927,177300.0
2007-09-11 09:30:00,54.09,54.55,54.0,54.25,212400.0,51.3153,51.7517,51.2299,51.467,212400.0
2007-09-11 10:00:00,54.25,54.4,54.17,54.35,167400.0,51.467,51.6094,51.3912,51.5619,167400.0
2007-09-11 10:30:00,54.35,54.38,54.18,54.22,105700.0,51.5619,51.5904,51.4006,51.4386,105700.0
2007-09-11 11:00:00,54.23,54.34,54.15,54.17,183500.0,51.4481,51.5524,51.3722,51.3912,183500.0
2007-09-11 11:30:00,54.17,54.23,54.02,54.02,119700.0,51.3912,51.4481,51.2488,51.2488,119700.0
2007-09-11 12:00:00,54.02,54.04,53.92,53.97,142300.0,51.2488,51.2678,51.154,51.2014,142300.0
2007-09-11 12:30:00,53.96,54.1,53.91,54.08,252400.0,51.1919,51.3247,51.1445,51.3058,252400.0
2007-09-11 13:00:00,54.06,54.14,53.99,54.12,63300.0,51.2868,51.3627,51.2204,51.3437,63300.0
2007-09-11 13:30:00,54.12,54.23,54.07,54.14,118000.0,51.3437,51.4481,51.2963,51.3627,118000.0
2007-09-11 14:00:00,54.13,54.38,54.13,54.37,141600.0,51.3532,51.5904,51.3532,51.5809,141600.0
2007-09-11 14:30:00,54.37,54.44,54.26,54.28,159400.0,51.5809,51.6473,51.4765,51.4955,159400.0
2007-09-11 15:00:00,54.3,54.45,54.22,54.42,126500.0,51.5145,51.6568,51.4386,51.6283,126500.0
2007-09-11 15:30:00,54.4,54.56,54.3,54.55,257900.0,51.6094,51.7611,51.5145,51.7517,257900.0
2007-09-12 09:30:00,54.84,54.84,54.21,54.55,105200.0,52.0268,52.0268,51.4291,51.7517,105200.0
2007-09-12 10:00:00,54.55,55.41,54.42,55.22,226800.0,51.7517,52.5675,51.6283,52.3873,226800.0
2007-09-12 10:30:00,55.21,55.5,55.15,55.47,361600.0,52.3778,52.6529,52.3209,52.6245,361600.0
2007-09-12 11:00:00,55.47,55.8,55.41,55.68,259800.0,52.6245,52.9375,52.5675,52.8237,259800.0
2007-09-12 11:30:00,55.67,55.72,55.41,55.49,292300.0,52.8142,52.8616,52.5675,52.6434,292300.0
2007-09-12 12:00:00,55.49,55.57,55.3,55.45,225500.0,52.6434,52.7193,52.4632,52.6055,225500.0
2007-09-12 12:30:00,55.45,55.59,55.38,55.46,223300.0,52.6055,52.7383,52.5391,52.615,223300.0
2007-09-12 13:00:00,55.46,55.46,55.22,55.35,140800.0,52.615,52.615,52.3873,52.5106,140800.0
2007-09-12 13:30:00,55.36,55.5,55.3,55.5,97800.0,52.5201,52.6529,52.4632,52.6529,97800.0
2007-09-12 14:00:00,55.49,55.6,55.34,55.39,170400.0,52.6434,52.7478,52.5011,52.5486,170400.0
2007-09-12 14:30:00,55.38,55.52,55.33,55.49,118500.0,52.5391,52.6719,52.4916,52.6434,118500.0
2007-09-12 15:00:00,55.49,55.54,55.41,55.48,191800.0,52.6434,52.6909,52.5675,52.634,191800.0
2007-09-12 15:30:00,55.5,55.57,55.37,55.53,495900.0,52.6529,52.7193,52.5296,52.6814,495900.0
2007-09-13 09:30:00,55.87,56.0,55.72,55.75,205400.0,53.0039,53.1273,52.8616,52.8901,205400.0
2007-09-13 10:00:00,55.76,56.16,55.75,56.03,326900.0,52.8996,53.2791,52.8901,53.1557,326900.0
2007-09-13 10:30:00,56.03,56.39,56.03,56.39,193900.0,53.1557,53.4973,53.1557,53.4973,193900.0
2007-09-13 11:00:00,56.39,56.46,56.19,56.31,163300.0,53.4973,53.5637,53.3075,53.4214,163300.0
2007-09-13 11:30:00,56.3,56.31,56.1,56.22,118700.0,53.4119,53.4214,53.2221,53.336,118700.0
2007-09-13 12:00:00,56.21,56.29,56.05,56.28,174100.0,53.3265,53.4024,53.1747,53.3929,174100.0
2007-09-13 12:30:00,56.28,56.34,56.2,56.32,149200.0,53.3929,53.4498,53.317,53.4309,149200.0
2007-09-13 13:00:00,56.32,56.59,56.23,56.52,185900.0,53.4309,53.687,53.3455,53.6206,185900.0
2007-09-13 13:30:00,56.51,56.56,56.35,56.4,123200.0,53.6111,53.6585,53.4593,53.5068,123200.0
2007-09-13 14:00:00,56.39,56.4,56.17,56.22,158300.0,53.4973,53.5068,53.2886,53.336,158300.0
2007-09-13 14:30:00,56.24,56.3,56.11,56.18,132700.0,53.355,53.4119,53.2316,53.298,132700.0
2007-09-13 15:00:00,56.18,56.26,56.03,56.14,208500.0,53.298,53.3739,53.1557,53.2601,208500.0
2007-09-13 15:30:00,56.14,56.25,55.96,56.08,305000.0,53.2601,53.3645,53.0893,53.2032,305000.0
2007-09-14 09:30:00,55.73,56.0,55.21,55.28,222900.0,52.8711,53.1273,52.3778,52.4442,222900.0
2007-09-14 10:00:00,55.29,55.45,55.24,55.41,207500.0,52.4537,52.6055,52.4063,52.5675,207500.0
2007-09-14 10:30:00,55.42,55.54,55.39,55.49,61100.0,52.577,52.6909,52.5486,52.6434,61100.0
2007-09-14 11:00:00,55.47,55.69,55.47,55.56,103000.0,52.6245,52.8332,52.6245,52.7098,103000.0
2007-09-14 11:30:00,55.55,55.81,55.48,55.81,66000.0,52.7004,52.947,52.634,52.947,66000.0
2007-09-14 12:00:00,55.8,55.92,55.67,55.82,66900.0,52.9375,53.0514,52.8142,52.9565,66900.0
2007-09-14 12:30:00,55.82,55.89,55.73,55.75,113000.0,52.9565,53.0229,52.8711,52.8901,113000.0
2007-09-14 13:00:00,55.75,55.92,55.64,55.9,60900.0,52.8901,53.0514,52.7857,53.0324,60900.0
2007-09-14 13:30:00,55.9,55.92,55.5,55.89,45500.0,53.0324,53.0514,52.6529,53.0229,45500.0
2007-09-14 14:00:00,55.88,55.92,55.5,55.85,47900.0,53.0134,53.0514,52.6529,52.985,47900.0
2007-09-14 14:30:00,55.83,55.87,55.54,55.62,82600.0,52.966,53.0039,52.6909,52.7668,82600.0
2007-09-14 15:00:00,55.62,55.76,55.61,55.74,101900.0,52.7668,52.8996,52.7573,52.8806,101900.0
2007-09-14 15:30:00,55.74,55.92,55.62,55.7,222300.0,52.8806,53.0514,52.7668,52.8427,222300.0
2007-09-17 09:30:00,55.26,55.69,55.02,55.09,373700.0,52.4252,52.8332,52.1975,52.264,373700.0
2007-09-17 10:00:00,55.07,55.2,54.94,55.01,334700.0,52.245,52.3683,52.1217,52.1881,334700.0
2007-09-17 10:30:00,55.01,55.17,54.94,55.04,206800.0,52.1881,52.3399,52.1217,52.2165,206800.0
2007-09-17 11:00:00,55.03,55.42,55.0,55.23,126400.0,52.207,52.577,52.1786,52.3968,126400.0
2007-09-17 11:30:00,55.23,55.36,55.15,55.35,68200.0,52.3968,52.5201,52.3209,52.5106,68200.0
2007-09-17 12:00:00,55.35,55.38,55.23,55.26,63600.0,52.5106,52.5391,52.3968,52.4252,63600.0
2007-09-17 12:30:00,55.26,55.38,55.25,55.34,76900.0,52.4252,52.5391,52.4157,52.5011,76900.0
2007-09-17 13:00:00,55.36,55.4,55.28,55.3,80200.0,52.5201,52.5581,52.4442,52.4632,80200.0
2007-09-17 13:30:00,55.28,55.42,55.25,55.28,52200.0,52.4442,52.577,52.4157,52.4442,52200.0
2007-09-17 14:00:00,55.27,55.38,55.25,55.35,91500.0,52.4347,52.5391,52.4157,52.5106,91500.0
2007-09-17 14:30:00,55.34,55.46,55.33,55.42,65200.0,52.5011,52.615,52.4916,52.577,65200.0
2007-09-17 15:00:00,55.41,55.6,55.4,55.5,92800.0,52.5675,52.7478,52.5581,52.6529,92800.0
2007-09-17 15:30:00,55.49,55.49,55.26,55.27,154800.0,52.6434,52.6434,52.4252,52.4347,154800.0
2007-09-18 09:30:00,55.74,56.12,55.46,56.05,236100.0,52.8806,53.2411,52.615,53.1747,236100.0
2007-09-18 10:00:00,56.07,56.66,56.05,56.48,166100.0,53.1937,53.7534,53.1747,53.5827,166100.0
2007-09-18 10:30:00,56.47,56.5,56.37,56.49,327700.0,53.5732,53.6016,53.4783,53.5921,327700.0
2007-09-18 11:00:00,56.49,56.84,56.48,56.84,148000.0,53.5921,53.9242,53.5827,53.9242,148000.0
2007-09-18 11:30:00,56.84,56.99,56.76,56.88,186200.0,53.9242,54.0665,53.8483,53.9621,186200.0
2007-09-18 12:00:00,56.88,56.93,56.83,56.92,116900.0,53.9621,54.0096,53.9147,54.0001,116900.0
2007-09-18 12:30:00,56.91,56.97,56.9,56.95,114100.0,53.9906,54.0475,53.9811,54.0285,114100.0
2007-09-18 13:00:00,56.95,57.0,56.88,56.94,166200.0,54.0285,54.076,53.9621,54.0191,166200.0
2007-09-18 13:30:00,56.94,56.97,56.86,56.91,107800.0,54.0191,54.0475,53.9432,53.9906,107800.0
2007-09-18 14:00:00,56.9,57.2,56.77,56.93,488300.0,53.9811,54.2657,53.8578,54.0096,488300.0
2007-09-18 14:30:00,56.93,57.27,56.91,57.14,271900.0,54.0096,54.3321,53.9906,54.2088,271900.0
2007-09-18 15:00:00,57.15,57.63,57.07,57.52,343300.0,54.2183,54.6737,54.1424,54.5693,343300.0
2007-09-18 15:30:00,57.52,57.59,57.41,57.5,450100.0,54.5693,54.6357,54.4649,54.5503,450100.0
2007-09-19 09:30:00,57.73,58.0,57.62,57.78,152600.0,54.7685,55.0247,54.6642,54.816,152600.0
2007-09-19 10:00:00,57.75,57.8,57.61,57.68,164800.0,54.7875,54.8349,54.6547,54.7211,164800.0
2007-09-19 10:30:00,57.69,57.9,57.69,57.89,299600.0,54.7306,54.9298,54.7306,54.9203,299600.0
2007-09-19 11:00:00,57.89,58.35,57.87,58.19,406700.0,54.9203,55.3567,54.9013,55.2049,406700.0
2007-09-19 11:30:00,58.18,58.24,57.87,57.99,260700.0,55.1954,55.2524,54.9013,55.0152,260700.0
2007-09-19 12:00:00,57.98,58.0,57.86,57.95,181000.0,55.0057,55.0247,54.8919,54.9772,181000.0
2007-09-19 12:30:00,57.94,57.98,57.82,57.89,184000.0,54.9678,55.0057,54.8539,54.9203,184000.0
2007-09-19 13:00:00,57.9,58.01,57.77,57.97,258800.0,54.9298,55.0342,54.8065,54.9962,258800.0
2007-09-19 13:30:00,57.96,58.06,57.69,57.84,312400.0,54.9867,55.0816,54.7306,54.8729,312400.0
2007-09-19 14:00:00,57.85,57.93,57.78,57.89,272200.0,54.8824,54.9583,54.816,54.9203,272200.0
2007-09-19 14:30:00,57.89,58.14,57.84,58.12,181100.0,54.9203,55.1575,54.8729,55.1385,181100.0
2007-09-19 15:00:00,58.12,58.24,58.0,58.1,301700.0,55.1385,55.2524,55.0247,55.1195,301700.0
2007-09-19 15:30:00,58.11,58.12,57.86,58.02,433100.0,55.129,55.1385,54.8919,55.0437,433100.0
2007-09-20 09:30:00,57.93,58.07,57.64,57.74,288300.0,54.9583,55.0911,54.6831,54.778,288300.0
2007-09-20 10:00:00,57.73,58.12,57.65,58.07,386300.0,54.7685,55.1385,54.6926,55.0911,386300.0
2007-09-20 10:30:00,58.07,58.18,57.82,57.84,264900.0,55.0911,55.1954,54.8539,54.8729,264900.0
2007-09-20 11:00:00,57.89,57.89,57.56,57.71,1156100.0,54.9203,54.9203,54.6072,54.7496,1156100.0
2007-09-20 11:30:00,57.72,57.83,57.68,57.79,323800.0,54.759,54.8634,54.7211,54.8255,323800.0
2007-09-20 12:00:00,57.79,57.89,57.67,57.67,232700.0,54.8255,54.9203,54.7116,54.7116,232700.0
2007-09-20 12:30:00,57.68,57.75,57.55,57.75,186100.0,54.7211,54.7875,54.5978,54.7875,186100.0
2007-09-20 13:00:00,57.73,57.82,57.65,57.65,65100.0,54.7685,54.8539,54.6926,54.6926,65100.0
2007-09-20 13:30:00,57.66,57.76,57.59,57.76,86900.0,54.7021,54.797,54.6357,54.797,86900.0
2007-09-20 14:00:00,57.76,57.79,57.69,57.7,58500.0,54.797,54.8255,54.7306,54.7401,58500.0
2007-09-20 14:30:00,57.7,57.78,57.64,57.71,136000.0,54.7401,54.816,54.6831,54.7496,136000.0
2007-09-20 15:00:00,57.72,57.74,57.58,57.61,158400.0,54.759,54.778,54.6262,54.6547,158400.0
2007-09-20 15:30:00,57.61,57.63,57.47,57.5,204100.0,54.6547,54.6737,54.5219,54.5503,204100.0
2007-09-21 09:30:00,58.31,58.36,57.45,58.14,780500.0,55.3188,55.3662,54.5029,55.1575,780500.0
2007-09-21 10:00:00,58.14,58.26,57.65,57.8,229400.0,55.1575,55.2713,54.6926,54.8349,229400.0
2007-09-21 10:30:00,57.8,57.86,57.52,57.64,537900.0,54.8349,54.8919,54.5693,54.6831,537900.0
2007-09-21 11:00:00,57.68,57.81,57.6,57.75,341300.0,54.7211,54.8444,54.6452,54.7875,341300.0
2007-09-21 11:30:00,57.74,57.76,57.52,57.74,147700.0,54.778,54.797,54.5693,54.778,147700.0
2007-09-21 12:00:00,57.72,57.79,57.59,57.68,697900.0,54.759,54.8255,54.6357,54.7211,697900.0
2007-09-21 12:30:00,57.68,57.8,57.55,57.66,92400.0,54.7211,54.8349,54.5978,54.7021,92400.0
2007-09-21 13:00:00,57.67,57.83,57.63,57.74,96900.0,54.7116,54.8634,54.6737,54.778,96900.0
2007-09-21 13:30:00,57.75,57.78,57.47,57.7,144800.0,54.7875,54.816,54.5219,54.7401,144800.0
2007-09-21 14:00:00,57.7,57.78,57.68,57.71,80900.0,54.7401,54.816,54.7211,54.7496,80900.0
2007-09-21 14:30:00,57.73,57.76,57.47,57.57,157800.0,54.7685,54.797,54.5219,54.6167,157800.0
2007-09-21 15:00:00,57.55,57.6,57.45,57.5,198300.0,54.5978,54.6452,54.5029,54.5503,198300.0
2007-09-21 15:30:00,57.5,57.54,57.42,57.43,348400.0,54.5503,54.5883,54.4744,54.4839,348400.0
2007-09-24 09:30:00,57.13,57.26,55.81,56.94,410400.0,54.1993,54.3226,52.947,54.0191,410400.0
2007-09-24 10:00:00,56.95,57.23,56.89,57.15,157400.0,54.0285,54.2942,53.9716,54.2183,157400.0
2007-09-24 10:30:00,57.12,57.39,56.94,57.28,135000.0,54.1898,54.446,54.0191,54.3416,135000.0
2007-09-24 11:00:00,57.27,57.59,57.26,57.53,92100.0,54.3321,54.6357,54.3226,54.5788,92100.0
2007-09-24 11:30:00,57.54,57.55,56.99,57.01,170300.0,54.5883,54.5978,54.0665,54.0855,170300.0
2007-09-24 12:00:00,57.01,57.04,56.92,57.04,218500.0,54.0855,54.1139,54.0001,54.1139,218500.0
2007-09-24 12:30:00,57.04,57.09,56.98,57.03,104000.0,54.1139,54.1614,54.057,54.1044,104000.0
2007-09-24 13:00:00,57.02,57.07,56.95,57.01,189300.0,54.095,54.1424,54.0285,54.0855,189300.0
2007-09-24 13:30:00,57.01,57.02,56.91,56.99,170500.0,54.0855,54.095,53.9906,54.0665,170500.0
2007-09-24 14:00:00,57.0,57.04,56.98,56.99,212100.0,54.076,54.1139,54.057,54.0665,212100.0
2007-09-24 14:30:00,56.99,57.03,56.84,56.96,178700.0,54.0665,54.1044,53.9242,54.038,178700.0
2007-09-24 15:00:00,56.96,57.03,56.84,56.95,370500.0,54.038,54.1044,53.9242,54.0285,370500.0
2007-09-24 15:30:00,56.97,57.0,56.81,56.99,287400.0,54.0475,54.076,53.8957,54.0665,287400.0
2007-09-25 09:30:00,56.5,57.4,56.5,57.19,490100.0,53.6016,54.4555,53.6016,54.2562,490100.0
2007-09-25 10:00:00,57.19,57.95,57.02,57.4,171000.0,54.2562,54.9772,54.095,54.4555,171000.0
2007-09-25 10:30:00,57.4,57.6,57.36,57.45,81500.0,54.4555,54.6452,54.4175,54.5029,81500.0
2007-09-25 11:00:00,57.45,57.49,57.33,57.44,85600.0,54.5029,54.5408,54.389,54.4934,85600.0
2007-09-25 11:30:00,57.44,57.44,57.17,57.31,361100.0,54.4934,54.4934,54.2373,54.3701,361100.0
2007-09-25 12:00:00,57.3,57.39,57.2,57.31,322100.0,54.3606,54.446,54.2657,54.3701,322100.0
2007-09-25 12:30:00,57.33,57.37,57.24,57.3,87300.0,54.389,54.427,54.3037,54.3606,87300.0
2007-09-25 13:00:00,57.29,57.42,57.26,57.37,278500.0,54.3511,54.4744,54.3226,54.427,278500.0
2007-09-25 13:30:00,57.37,57.37,57.25,57.33,71400.0,54.427,54.427,54.3132,54.389,71400.0
2007-09-25 14:00:00,57.32,57.39,57.25,57.35,96700.0,54.3796,54.446,54.3132,54.408,96700.0
2007-09-25 14:30:00,57.34,57.38,57.27,57.33,136700.0,54.3985,54.4365,54.3321,54.389,136700.0
2007-09-25 15:00:00,57.34,57.38,57.18,57.22,197600.0,54.3985,54.4365,54.2467,54.2847,197600.0
2007-09-25 15:30:00,57.22,57.23,57.01,57.2,495900.0,54.2847,54.2942,54.0855,54.2657,495900.0
2007-09-26 09:30:00,58.0,58.45,57.88,58.05,332100.0,55.0247,55.4516,54.9108,55.0721,332100.0
2007-09-26 10:00:00,58.05,58.09,57.56,57.74,484100.0,55.0721,55.1101,54.6072,54.778,484100.0
2007-09-26 10:30:00,57.74,57.8,57.31,57.59,294800.0,54.778,54.8349,54.3701,54.6357,294800.0
2007-09-26 11:00:00,57.6,57.69,57.54,57.56,274700.0,54.6452,54.7306,54.5883,54.6072,274700.0
2007-09-26 11:30:00,57.57,57.82,57.54,57.75,176400.0,54.6167,54.8539,54.5883,54.7875,176400.0
2007-09-26 12:00:00,57.75,57.79,57.65,57.75,146500.0,54.7875,54.8255,54.6926,54.7875,146500.0
2007-09-26 12:30:00,57.74,57.77,57.66,57.75,80500.0,54.778,54.8065,54.7021,54.7875,80500.0
2007-09-26 13:00:00,57.75,58.02,57.74,58.0,143900.0,54.7875,55.0437,54.778,55.0247,143900.0
2007-09-26 13:30:00,58.0,58.02,57.69,57.8,222100.0,55.0247,55.0437,54.7306,54.8349,222100.0
2007-09-26 14:00:00,57.8,57.81,57.71,57.77,141200.0,54.8349,54.8444,54.7496,54.8065,141200.0
2007-09-26 14:30:00,57.77,57.85,57.72,57.8,119500.0,54.8065,54.8824,54.759,54.8349,119500.0
2007-09-26 15:00:00,57.82,57.87,57.76,57.83,189300.0,54.8539,54.9013,54.797,54.8634,189300.0
2007-09-26 15:30:00,57.83,57.92,57.73,57.92,615900.0,54.8634,54.9488,54.7685,54.9488,615900.0
2007-09-27 09:30:00,58.11,58.75,57.83,58.0,323000.0,55.129,55.7362,54.8634,55.0247,323000.0
2007-09-27 10:00:00,58.0,58.0,57.48,57.54,423500.0,55.0247,55.0247,54.5314,54.5883,423500.0
2007-09-27 10:30:00,57.56,57.77,57.48,57.69,375000.0,54.6072,54.8065,54.5314,54.7306,375000.0
2007-09-27 11:00:00,57.69,57.72,57.47,57.48,83600.0,54.7306,54.759,54.5219,54.5314,83600.0
2007-09-27 11:30:00,57.46,57.6,57.41,57.43,90100.0,54.5124,54.6452,54.4649,54.4839,90100.0
2007-09-27 12:00:00,57.45,57.55,57.41,57.45,141800.0,54.5029,54.5978,54.4649,54.5029,141800.0
2007-09-27 12:30:00,57.45,57.48,57.38,57.44,236100.0,54.5029,54.5314,54.4365,54.4934,236100.0
2007-09-27 13:00:00,57.44,57.58,57.38,57.56,381700.0,54.4934,54.6262,54.4365,54.6072,381700.0
2007-09-27 13:30:00,57.56,57.64,57.48,57.64,309700.0,54.6072,54.6831,54.5314,54.6831,309700.0
2007-09-27 14:00:00,57.63,57.71,57.56,57.69,103800.0,54.6737,54.7496,54.6072,54.7306,103800.0
2007-09-27 14:30:00,57.67,57.69,57.5,57.64,204500.0,54.7116,54.7306,54.5503,54.6831,204500.0
2007-09-27 15:00:00,57.64,57.76,57.63,57.69,210300.0,54.6831,54.797,54.6737,54.7306,210300.0
2007-09-27 15:30:00,57.7,57.82,57.67,57.75,730200.0,54.7401,54.8539,54.7116,54.7875,730200.0
2007-09-28 09:30:00,57.75,58.16,57.62,57.99,273200.0,54.7875,55.1765,54.6642,55.0152,273200.0
2007-09-28 10:00:00,57.98,58.0,57.86,57.86,110500.0,55.0057,55.0247,54.8919,54.8919,110500.0
2007-09-28 10:30:00,57.87,57.92,57.53,57.9,380600.0,54.9013,54.9488,54.5788,54.9298,380600.0
2007-09-28 11:00:00,57.9,57.95,57.86,57.91,209200.0,54.9298,54.9772,54.8919,54.9393,209200.0
2007-09-28 11:30:00,57.91,57.93,57.83,57.9,293500.0,54.9393,54.9583,54.8634,54.9298,293500.0
2007-09-28 12:00:00,57.9,57.93,57.83,57.88,65300.0,54.9298,54.9583,54.8634,54.9108,65300.0
2007-09-28 12:30:00,57.88,57.9,57.84,57.86,87700.0,54.9108,54.9298,54.8729,54.8919,87700.0
2007-09-28 13:00:00,57.84,57.9,57.83,57.87,112500.0,54.8729,54.9298,54.8634,54.9013,112500.0
2007-09-28 13:30:00,57.87,57.87,57.78,57.82,80300.0,54.9013,54.9013,54.816,54.8539,80300.0
2007-09-28 14:00:00,57.83,57.9,57.78,57.85,140700.0,54.8634,54.9298,54.816,54.8824,140700.0
2007-09-28 14:30:00,57.85,57.88,57.75,57.77,261300.0,54.8824,54.9108,54.7875,54.8065,261300.0
2007-09-28 15:00:00,57.76,57.77,57.55,57.62,372300.0,54.797,54.8065,54.5978,54.6642,372300.0
2007-09-28 15:30:00,57.62,57.76,57.59,57.69,281500.0,54.6642,54.797,54.6357,54.7306,281500.0
2007-10-01 09:30:00,57.95,58.55,57.8,57.98,280700.0,54.9772,55.5465,54.8349,55.0057,280700.0
2007-10-01 10:00:00,57.96,58.03,57.93,57.97,231400.0,54.9867,55.0531,54.9583,54.9962,231400.0
2007-10-01 10:30:00,57.98,58.01,57.88,57.92,133800.0,55.0057,55.0342,54.9108,54.9488,133800.0
2007-10-01 11:00:00,57.91,58.14,57.91,58.12,173300.0,54.9393,55.1575,54.9393,55.1385,173300.0
2007-10-01 11:30:00,58.13,58.21,57.92,58.0,183300.0,55.148,55.2239,54.9488,55.0247,183300.0
2007-10-01 12:00:00,58.0,58.21,57.98,58.1,254600.0,55.0247,55.2239,55.0057,55.1195,254600.0
2007-10-01 12:30:00,58.09,58.11,57.98,58.04,69400.0,55.1101,55.129,55.0057,55.0626,69400.0
2007-10-01 13:00:00,58.02,58.13,57.95,58.06,195800.0,55.0437,55.148,54.9772,55.0816,195800.0
2007-10-01 13:30:00,58.06,58.13,58.02,58.06,88100.0,55.0816,55.148,55.0437,55.0816,88100.0
2007-10-01 14:00:00,58.07,58.1,57.98,58.02,99500.0,55.0911,55.1195,55.0057,55.0437,99500.0
2007-10-01 14:30:00,58.02,58.05,57.94,58.0,277800.0,55.0437,55.0721,54.9678,55.0247,277800.0
2007-10-01 15:00:00,58.0,58.11,57.98,58.1,207100.0,55.0247,55.129,55.0057,55.1195,207100.0
2007-10-01 15:30:00,58.1,58.15,57.98,58.08,178500.0,55.1195,55.167,55.0057,55.1006,178500.0
2007-10-02 09:30:00,58.09,58.58,57.9,58.08,109800.0,55.1101,55.5749,54.9298,55.1006,109800.0
2007-10-02 10:00:00,58.09,58.16,57.84,57.9,92100.0,55.1101,55.1765,54.8729,54.9298,92100.0
2007-10-02 10:30:00,57.89,58.07,57.83,58.03,75500.0,54.9203,55.0911,54.8634,55.0531,75500.0
2007-10-02 11:00:00,58.03,58.05,57.94,58.0,240900.0,55.0531,55.0721,54.9678,55.0247,240900.0
2007-10-02 11:30:00,57.99,58.0,57.68,57.72,88200.0,55.0152,55.0247,54.7211,54.759,88200.0
2007-10-02 12:00:00,57.74,57.75,57.54,57.59,166600.0,54.778,54.7875,54.5883,54.6357,166600.0
2007-10-02 12:30:00,57.6,57.6,57.45,57.5,132900.0,54.6452,54.6452,54.5029,54.5503,132900.0
2007-10-02 13:00:00,57.5,57.5,57.22,57.24,157600.0,54.5503,54.5503,54.2847,54.3037,157600.0
2007-10-02 13:30:00,57.24,57.4,57.15,57.39,93400.0,54.3037,54.4555,54.2183,54.446,93400.0
2007-10-02 14:00:00,57.39,57.4,57.21,57.39,88100.0,54.446,54.4555,54.2752,54.446,88100.0
2007-10-02 14:30:00,57.37,57.4,57.25,57.27,118300.0,54.427,54.4555,54.3132,54.3321,118300.0
2007-10-02 15:00:00,57.28,57.28,57.14,57.19,194500.0,54.3416,54.3416,54.2088,54.2562,194500.0
2007-10-02 15:30:00,57.19,57.38,57.18,57.3,344700.0,54.2562,54.4365,54.2467,54.3606,344700.0
2007-10-03 09:30:00,57.4,57.4,56.56,56.64,258800.0,54.4555,54.4555,53.6585,53.7344,258800.0
2007-10-03 10:00:00,56.65,56.88,56.53,56.7,273700.0,53.7439,53.9621,53.6301,53.7914,273700.0
2007-10-03 10:30:00,56.71,56.74,56.51,56.56,198200.0,53.8009,53.8293,53.6111,53.6585,198200.0
2007-10-03 11:00:00,56.57,56.63,56.42,56.61,320000.0,53.668,53.725,53.5257,53.706,320000.0
2007-10-03 11:30:00,56.6,56.64,56.47,56.5,104000.0,53.6965,53.7344,53.5732,53.6016,104000.0
2007-10-03 12:00:00,56.5,56.53,56.39,56.51,143600.0,53.6016,53.6301,53.4973,53.6111,143600.0
2007-10-03 12:30:00,56.51,56.79,56.43,56.78,240900.0,53.6111,53.8767,53.5352,53.8673,240900.0
2007-10-03 13:00:00,56.8,56.87,56.65,56.66,91600.0,53.8862,53.9526,53.7439,53.7534,91600.0
2007-10-03 13:30:00,56.67,56.79,56.51,56.58,252100.0,53.7629,53.8767,53.6111,53.6775,252100.0
2007-10-03 14:00:00,56.58,56.59,56.45,56.48,138800.0,53.6775,53.687,53.5542,53.5827,138800.0
2007-10-03 14:30:00,56.49,56.56,56.4,56.48,144300.0,53.5921,53.6585,53.5068,53.5827,144300.0
2007-10-03 15:00:00,56.49,56.62,56.43,56.5,156000.0,53.5921,53.7155,53.5352,53.6016,156000.0
2007-10-03 15:30:00,56.5,56.61,56.4,56.58,201700.0,53.6016,53.706,53.5068,53.6775,201700.0
2007-10-04 09:30:00,56.78,57.27,56.67,57.0,168200.0,53.8673,54.3321,53.7629,54.076,168200.0
2007-10-04 10:00:00,56.99,57.08,56.96,57.03,165200.0,54.0665,54.1519,54.038,54.1044,165200.0
2007-10-04 10:30:00,57.01,57.15,56.91,57.1,133100.0,54.0855,54.2183,53.9906,54.1708,133100.0
2007-10-04 11:00:00,57.09,57.1,57.0,57.02,69200.0,54.1614,54.1708,54.076,54.095,69200.0
2007-10-04 11:30:00,57.02,57.1,57.01,57.06,96100.0,54.095,54.1708,54.0855,54.1329,96100.0
2007-10-04 12:00:00,57.05,57.07,57.04,57.07,109800.0,54.1234,54.1424,54.1139,54.1424,109800.0
2007-10-04 12:30:00,57.06,57.09,56.99,57.09,134500.0,54.1329,54.1614,54.0665,54.1614,134500.0
2007-10-04 13:00:00,57.1,57.1,56.96,57.04,187000.0,54.1708,54.1708,54.038,54.1139,187000.0
2007-10-04 13:30:00,57.04,57.08,56.98,56.99,138900.0,54.1139,54.1519,54.057,54.0665,138900.0
2007-10-04 14:00:00,56.99,57.05,56.98,57.02,68700.0,54.0665,54.1234,54.057,54.095,68700.0
2007-10-04 14:30:00,57.03,57.09,57.0,57.06,94200.0,54.1044,54.1614,54.076,54.1329,94200.0
2007-10-04 15:00:00,57.05,57.08,57.0,57.07,584200.0,54.1234,54.1519,54.076,54.1424,584200.0
2007-10-04 15:30:00,57.07,57.12,57.0,57.06,277900.0,54.1424,54.1898,54.076,54.1329,277900.0
2007-10-05 09:30:00,57.56,57.67,57.01,57.08,244600.0,54.6072,54.7116,54.0855,54.1519,244600.0
2007-10-05 10:00:00,57.06,57.2,57.01,57.13,127100.0,54.1329,54.2657,54.0855,54.1993,127100.0
2007-10-05 10:30:00,57.12,57.41,57.09,57.18,222900.0,54.1898,54.4649,54.1614,54.2467,222900.0
2007-10-05 11:00:00,57.18,57.41,57.18,57.37,176200.0,54.2467,54.4649,54.2467,54.427,176200.0
2007-10-05 11:30:00,57.36,57.38,57.31,57.38,103100.0,54.4175,54.4365,54.3701,54.4365,103100.0
2007-10-05 12:00:00,57.38,57.42,57.34,57.37,355300.0,54.4365,54.4744,54.3985,54.427,355300.0
2007-10-05 12:30:00,57.36,57.45,57.29,57.4,63800.0,54.4175,54.5029,54.3511,54.4555,63800.0
2007-10-05 13:00:00,57.39,57.63,57.35,57.58,223800.0,54.446,54.6737,54.408,54.6262,223800.0
2007-10-05 13:30:00,57.57,57.68,57.55,57.55,484700.0,54.6167,54.7211,54.5978,54.5978,484700.0
2007-10-05 14:00:00,57.55,57.73,57.48,57.73,115900.0,54.5978,54.7685,54.5314,54.7685,115900.0
2007-10-05 14:30:00,57.73,57.91,57.71,57.9,119400.0,54.7685,54.9393,54.7496,54.9298,119400.0
2007-10-05 15:00:00,57.91,57.98,57.83,57.9,245000.0,54.9393,55.0057,54.8634,54.9298,245000.0
2007-10-05 15:30:00,57.89,57.97,57.78,57.84,375600.0,54.9203,54.9962,54.816,54.8729,375600.0
2007-10-08 09:30:00,57.91,58.08,57.8,57.88,116100.0,54.9393,55.1006,54.8349,54.9108,116100.0
2007-10-08 10:00:00,57.88,57.99,57.87,57.89,143500.0,54.9108,55.0152,54.9013,54.9203,143500.0
2007-10-08 10:30:00,57.9,57.94,57.88,57.89,58200.0,54.9298,54.9678,54.9108,54.9203,58200.0
2007-10-08 11:00:00,57.88,57.93,57.87,57.89,62200.0,54.9108,54.9583,54.9013,54.9203,62200.0
2007-10-08 11:30:00,57.9,58.02,57.88,57.9,241800.0,54.9298,55.0437,54.9108,54.9298,241800.0
2007-10-08 12:00:00,57.91,57.98,57.9,57.96,91900.0,54.9393,55.0057,54.9298,54.9867,91900.0
2007-10-08 12:30:00,57.98,58.0,57.89,57.94,155800.0,55.0057,55.0247,54.9203,54.9678,155800.0
2007-10-08 13:00:00,57.94,58.04,57.89,58.02,155300.0,54.9678,55.0626,54.9203,55.0437,155300.0
2007-10-08 13:30:00,58.02,58.11,58.0,58.1,92500.0,55.0437,55.129,55.0247,55.1195,92500.0
2007-10-08 14:00:00,58.1,58.2,58.06,58.16,98000.0,55.1195,55.2144,55.0816,55.1765,98000.0
2007-10-08 14:30:00,58.19,58.2,58.03,58.1,151500.0,55.2049,55.2144,55.0531,55.1195,151500.0
2007-10-08 15:00:00,58.1,58.1,58.03,58.09,190900.0,55.1195,55.1195,55.0531,55.1101,190900.0
2007-10-08 15:30:00,58.09,58.09,57.95,58.02,307000.0,55.1101,55.1101,54.9772,55.0437,307000.0
2007-10-09 09:30:00,58.33,58.33,57.9,57.96,238000.0,55.3377,55.3377,54.9298,54.9867,238000.0
2007-10-09 10:00:00,57.95,58.12,57.94,58.1,181100.0,54.9772,55.1385,54.9678,55.1195,181100.0
2007-10-09 10:30:00,58.1,58.28,58.08,58.26,117800.0,55.1195,55.2903,55.1006,55.2713,117800.0
2007-10-09 11:00:00,58.27,58.47,58.27,58.41,115400.0,55.2808,55.4706,55.2808,55.4136,115400.0
2007-10-09 11:30:00,58.42,58.89,58.4,58.82,172400.0,55.4231,55.869,55.4042,55.8026,172400.0
2007-10-09 12:00:00,58.83,58.86,58.6,58.62,123500.0,55.8121,55.8406,55.5939,55.6129,123500.0
2007-10-09 12:30:00,58.64,58.72,58.61,58.68,318900.0,55.6318,55.7077,55.6034,55.6698,318900.0
2007-10-09 13:00:00,58.7,58.87,58.68,58.84,124300.0,55.6888,55.85,55.6698,55.8216,124300.0
2007-10-09 13:30:00,58.83,59.01,58.8,58.98,244300.0,55.8121,55.9829,55.7836,55.9544,244300.0
2007-10-09 14:00:00,58.97,59.29,58.84,59.24,204400.0,55.9449,56.2485,55.8216,56.2011,204400.0
2007-10-09 14:30:00,59.27,59.52,59.24,59.29,428100.0,56.2295,56.4667,56.2011,56.2485,428100.0
2007-10-09 15:00:00,59.28,59.52,59.2,59.5,212900.0,56.239,56.4667,56.1631,56.4477,212900.0
2007-10-09 15:30:00,59.51,59.52,59.17,59.44,310300.0,56.4572,56.4667,56.1347,56.3908,310300.0
2007-10-10 09:30:00,59.26,59.26,58.63,58.75,166000.0,56.22,56.22,55.6224,55.7362,166000.0
2007-10-10 10:00:00,58.75,58.84,58.41,58.5,263100.0,55.7362,55.8216,55.4136,55.499,263100.0
2007-10-10 10:30:00,58.5,58.55,58.33,58.33,171200.0,55.499,55.5465,55.3377,55.3377,171200.0
2007-10-10 11:00:00,58.32,58.45,58.32,58.39,135000.0,55.3283,55.4516,55.3283,55.3947,135000.0
2007-10-10 11:30:00,58.39,58.42,58.31,58.35,147600.0,55.3947,55.4231,55.3188,55.3567,147600.0
2007-10-10 12:00:00,58.35,58.4,58.32,58.4,163900.0,55.3567,55.4042,55.3283,55.4042,163900.0
2007-10-10 12:30:00,58.39,58.52,58.32,58.32,48600.0,55.3947,55.518,55.3283,55.3283,48600.0
2007-10-10 13:00:00,58.32,58.34,58.24,58.26,91100.0,55.3283,55.3472,55.2524,55.2713,91100.0
2007-10-10 13:30:00,58.26,58.38,58.22,58.38,92200.0,55.2713,55.3852,55.2334,55.3852,92200.0
2007-10-10 14:00:00,58.36,58.39,58.2,58.33,59800.0,55.3662,55.3947,55.2144,55.3377,59800.0
2007-10-10 14:30:00,58.34,58.41,58.25,58.37,89900.0,55.3472,55.4136,55.2619,55.3757,89900.0
2007-10-10 15:00:00,58.39,58.55,58.37,58.42,178500.0,55.3947,55.5465,55.3757,55.4231,178500.0
2007-10-10 15:30:00,58.41,58.44,58.25,58.29,278600.0,55.4136,55.4421,55.2619,55.2998,278600.0
2007-10-11 09:30:00,58.81,62.02,58.27,58.5,190200.0,55.7931,58.8385,55.2808,55.499,190200.0
2007-10-11 10:00:00,58.52,58.59,58.23,58.29,128900.0,55.518,55.5844,55.2429,55.2998,128900.0
2007-10-11 10:30:00,58.29,58.36,58.01,58.34,112600.0,55.2998,55.3662,55.0342,55.3472,112600.0
2007-10-11 11:00:00,58.35,58.56,58.33,58.47,125500.0,55.3567,55.556,55.3377,55.4706,125500.0
2007-10-11 11:30:00,58.47,58.61,58.47,58.56,156100.0,55.4706,55.6034,55.4706,55.556,156100.0
2007-10-11 12:00:00,58.57,58.64,58.39,58.47,78300.0,55.5654,55.6318,55.3947,55.4706,78300.0
2007-10-11 12:30:00,58.47,58.52,58.42,58.42,53000.0,55.4706,55.518,55.4231,55.4231,53000.0
2007-10-11 13:00:00,58.42,58.52,58.4,58.49,77500.0,55.4231,55.518,55.4042,55.4895,77500.0
2007-10-11 13:30:00,58.49,58.55,58.44,58.47,148300.0,55.4895,55.5465,55.4421,55.4706,148300.0
2007-10-11 14:00:00,58.46,58.51,58.1,58.2,148800.0,55.4611,55.5085,55.1195,55.2144,148800.0
2007-10-11 14:30:00,58.19,58.41,58.04,58.32,163100.0,55.2049,55.4136,55.0626,55.3283,163100.0
2007-10-11 15:00:00,58.32,58.38,57.71,57.89,269500.0,55.3283,55.3852,54.7496,54.9203,269500.0
2007-10-11 15:30:00,57.9,58.24,57.87,58.08,285400.0,54.9298,55.2524,54.9013,55.1006,285400.0
2007-10-12 09:30:00,58.15,58.5,57.73,58.45,112000.0,55.167,55.499,54.7685,55.4516,112000.0
2007-10-12 10:00:00,58.44,58.81,58.27,58.75,198600.0,55.4421,55.7931,55.2808,55.7362,198600.0
2007-10-12 10:30:00,58.74,58.76,58.59,58.62,87000.0,55.7267,55.7457,55.5844,55.6129,87000.0
2007-10-12 11:00:00,58.62,58.76,58.48,58.71,126100.0,55.6129,55.7457,55.4801,55.6983,126100.0
2007-10-12 11:30:00,58.71,58.78,58.64,58.66,73200.0,55.6983,55.7647,55.6318,55.6508,73200.0
2007-10-12 12:00:00,58.67,58.79,58.6,58.69,173700.0,55.6603,55.7742,55.5939,55.6793,173700.0
2007-10-12 12:30:00,58.69,59.02,58.68,58.81,160200.0,55.6793,55.9924,55.6698,55.7931,160200.0
2007-10-12 13:00:00,58.82,58.85,58.67,58.73,131200.0,55.8026,55.8311,55.6603,55.7172,131200.0
2007-10-12 13:30:00,58.71,58.88,58.68,58.7,106000.0,55.6983,55.8595,55.6698,55.6888,106000.0
2007-10-12 14:00:00,58.69,58.82,58.66,58.69,163900.0,55.6793,55.8026,55.6508,55.6793,163900.0
2007-10-12 14:30:00,58.7,58.93,58.69,58.78,132000.0,55.6888,55.907,55.6793,55.7647,132000.0
2007-10-12 15:00:00,58.78,58.8,58.52,58.54,165800.0,55.7647,55.7836,55.518,55.537,165800.0
2007-10-12 15:30:00,58.52,58.72,58.49,58.7,141200.0,55.518,55.7077,55.4895,55.6888,141200.0
2007-10-15 09:30:00,58.62,58.98,58.4,58.59,147500.0,55.6129,55.9544,55.4042,55.5844,147500.0
2007-10-15 10:00:00,58.59,58.72,58.32,58.32,106500.0,55.5844,55.7077,55.3283,55.3283,106500.0
2007-10-15 10:30:00,58.32,58.48,58.3,58.41,91100.0,55.3283,55.4801,55.3093,55.4136,91100.0
2007-10-15 11:00:00,58.45,58.5,58.39,58.49,179500.0,55.4516,55.499,55.3947,55.4895,179500.0
2007-10-15 11:30:00,58.49,58.53,58.41,58.47,105400.0,55.4895,55.5275,55.4136,55.4706,105400.0
2007-10-15 12:00:00,58.48,58.54,58.45,58.53,81200.0,55.4801,55.537,55.4516,55.5275,81200.0
2007-10-15 12:30:00,58.52,58.67,58.43,58.61,83500.0,55.518,55.6603,55.4326,55.6034,83500.0
2007-10-15 13:00:00,58.6,58.7,58.57,58.7,77900.0,55.5939,55.6888,55.5654,55.6888,77900.0
2007-10-15 13:30:00,58.69,58.73,58.54,58.71,173500.0,55.6793,55.7172,55.537,55.6983,173500.0
2007-10-15 14:00:00,58.7,58.73,58.54,58.68,120700.0,55.6888,55.7172,55.537,55.6698,120700.0
2007-10-15 14:30:00,58.7,58.73,58.61,58.64,193500.0,55.6888,55.7172,55.6034,55.6318,193500.0
2007-10-15 15:00:00,58.66,58.75,58.57,58.63,188100.0,55.6508,55.7362,55.5654,55.6224,188100.0
2007-10-15 15:30:00,58.65,58.77,58.63,58.71,380500.0,55.6413,55.7552,55.6224,55.6983,380500.0
2007-10-16 09:30:00,58.68,59.08,58.6,58.96,243300.0,55.6698,56.0493,55.5939,55.9354,243300.0
2007-10-16 10:00:00,58.99,59.02,58.73,58.84,101000.0,55.9639,55.9924,55.7172,55.8216,101000.0
2007-10-16 10:30:00,58.85,58.91,58.77,58.9,102600.0,55.8311,55.888,55.7552,55.8785,102600.0
2007-10-16 11:00:00,58.9,58.95,58.82,58.84,70000.0,55.8785,55.9259,55.8026,55.8216,70000.0
2007-10-16 11:30:00,58.87,59.07,58.87,58.95,122500.0,55.85,56.0398,55.85,55.9259,122500.0
2007-10-16 12:00:00,58.92,59.01,58.82,58.9,73900.0,55.8975,55.9829,55.8026,55.8785,73900.0
2007-10-16 12:30:00,58.89,59.05,58.81,58.83,93900.0,55.869,56.0208,55.7931,55.8121,93900.0
2007-10-16 13:00:00,58.83,58.85,58.66,58.8,96400.0,55.8121,55.8311,55.6508,55.7836,96400.0
2007-10-16 13:30:00,58.8,58.9,58.71,58.73,112900.0,55.7836,55.8785,55.6983,55.7172,112900.0
2007-10-16 14:00:00,58.76,58.9,58.71,58.75,122600.0,55.7457,55.8785,55.6983,55.7362,122600.0
2007-10-16 14:30:00,58.75,58.79,58.62,58.66,199700.0,55.7362,55.7742,55.6129,55.6508,199700.0
2007-10-16 15:00:00,58.66,58.73,58.37,58.51,370300.0,55.6508,55.7172,55.3757,55.5085,370300.0
2007-10-16 15:30:00,58.5,58.56,58.43,58.5,548000.0,55.499,55.556,55.4326,55.499,548000.0
2007-10-17 09:30:00,59.35,59.36,58.76,59.0,420000.0,56.3054,56.3149,55.7457,55.9734,420000.0
2007-10-17 10:00:00,59.02,59.08,58.87,58.98,80300.0,55.9924,56.0493,55.85,55.9544,80300.0
2007-10-17 10:30:00,58.96,59.15,58.95,59.06,149300.0,55.9354,56.1157,55.9259,56.0303,149300.0
2007-10-17 11:00:00,59.05,59.06,58.9,58.96,48100.0,56.0208,56.0303,55.8785,55.9354,48100.0
2007-10-17 11:30:00,58.97,59.01,58.81,58.82,72600.0,55.9449,55.9829,55.7931,55.8026,72600.0
2007-10-17 12:00:00,58.82,58.83,58.57,58.58,127500.0,55.8026,55.8121,55.5654,55.5749,127500.0
2007-10-17 12:30:00,58.59,58.75,58.59,58.68,97600.0,55.5844,55.7362,55.5844,55.6698,97600.0
2007-10-17 13:00:00,58.67,58.71,58.3,58.35,142200.0,55.6603,55.6983,55.3093,55.3567,142200.0
2007-10-17 13:30:00,58.33,58.56,58.24,58.4,135000.0,55.3377,55.556,55.2524,55.4042,135000.0
2007-10-17 14:00:00,58.39,58.7,58.26,58.56,124100.0,55.3947,55.6888,55.2713,55.556,124100.0
2007-10-17 14:30:00,58.58,58.59,58.37,58.4,186600.0,55.5749,55.5844,55.3757,55.4042,186600.0
2007-10-17 15:00:00,58.4,58.55,58.34,58.4,277000.0,55.4042,55.5465,55.3472,55.4042,277000.0
2007-10-17 15:30:00,58.4,58.5,58.32,58.4,398200.0,55.4042,55.499,55.3283,55.4042,398200.0
2007-10-18 09:30:00,58.33,58.79,58.22,58.75,260700.0,55.3377,55.7742,55.2334,55.7362,260700.0
2007-10-18 10:00:00,58.72,58.75,58.3,58.42,152300.0,55.7077,55.7362,55.3093,55.4231,152300.0
2007-10-18 10:30:00,58.4,58.55,58.39,58.48,108900.0,55.4042,55.5465,55.3947,55.4801,108900.0
2007-10-18 11:00:00,58.49,58.55,58.3,58.38,63900.0,55.4895,55.5465,55.3093,55.3852,63900.0
2007-10-18 11:30:00,58.39,58.46,58.34,58.4,83100.0,55.3947,55.4611,55.3472,55.4042,83100.0
2007-10-18 12:00:00,58.39,58.47,58.32,58.46,41700.0,55.3947,55.4706,55.3283,55.4611,41700.0
2007-10-18 12:30:00,58.46,58.47,58.38,58.44,71500.0,55.4611,55.4706,55.3852,55.4421,71500.0
2007-10-18 13:00:00,58.42,58.46,58.35,58.4,91900.0,55.4231,55.4611,55.3567,55.4042,91900.0
2007-10-18 13:30:00,58.4,58.47,58.38,58.4,122900.0,55.4042,55.4706,55.3852,55.4042,122900.0
2007-10-18 14:00:00,58.4,58.5,58.36,58.36,79600.0,55.4042,55.499,55.3662,55.3662,79600.0
2007-10-18 14:30:00,58.36,58.45,58.34,58.43,125600.0,55.3662,55.4516,55.3472,55.4326,125600.0
2007-10-18 15:00:00,58.45,58.46,58.32,58.35,155200.0,55.4516,55.4611,55.3283,55.3567,155200.0
2007-10-18 15:30:00,58.35,58.46,58.27,58.35,280300.0,55.3567,55.4611,55.2808,55.3567,280300.0
2007-10-19 09:30:00,58.17,58.85,58.17,58.57,516200.0,55.186,55.8311,55.186,55.5654,516200.0
2007-10-19 10:00:00,58.57,58.63,58.27,58.47,191700.0,55.5654,55.6224,55.2808,55.4706,191700.0
2007-10-19 10:30:00,58.47,58.67,58.37,58.56,110900.0,55.4706,55.6603,55.3757,55.556,110900.0
2007-10-19 11:00:00,58.55,58.61,58.38,58.5,118400.0,55.5465,55.6034,55.3852,55.499,118400.0
2007-10-19 11:30:00,58.5,58.64,58.4,58.58,160300.0,55.499,55.6318,55.4042,55.5749,160300.0
2007-10-19 12:00:00,58.58,58.58,58.4,58.47,145900.0,55.5749,55.5749,55.4042,55.4706,145900.0
2007-10-19 12:30:00,58.46,58.51,58.36,58.36,109800.0,55.4611,55.5085,55.3662,55.3662,109800.0
2007-10-19 13:00:00,58.38,58.47,58.35,58.46,94700.0,55.3852,55.4706,55.3567,55.4611,94700.0
2007-10-19 13:30:00,58.47,58.48,58.31,58.32,85200.0,55.4706,55.4801,55.3188,55.3283,85200.0
2007-10-19 14:00:00,58.29,58.29,58.01,58.07,204200.0,55.2998,55.2998,55.0342,55.0911,204200.0
2007-10-19 14:30:00,58.07,58.2,58.0,58.16,260300.0,55.0911,55.2144,55.0247,55.1765,260300.0
2007-10-19 15:00:00,58.14,58.24,57.82,57.97,216800.0,55.1575,55.2524,54.8539,54.9962,216800.0
2007-10-19 15:30:00,57.98,58.15,57.54,57.76,657000.0,55.0057,55.167,54.5883,54.797,657000.0
2007-10-22 09:30:00,57.18,57.55,57.01,57.4,102100.0,54.2467,54.5978,54.0855,54.4555,102100.0
2007-10-22 10:00:00,57.38,57.63,57.31,57.5,127300.0,54.4365,54.6737,54.3701,54.5503,127300.0
2007-10-22 10:30:00,57.5,57.55,57.31,57.4,148000.0,54.5503,54.5978,54.3701,54.4555,148000.0
2007-10-22 11:00:00,57.39,57.54,57.31,57.44,92700.0,54.446,54.5883,54.3701,54.4934,92700.0
2007-10-22 11:30:00,57.44,57.47,57.37,57.46,98200.0,54.4934,54.5219,54.427,54.5124,98200.0
2007-10-22 12:00:00,57.46,57.48,57.36,57.45,78300.0,54.5124,54.5314,54.4175,54.5029,78300.0
2007-10-22 12:30:00,57.44,57.49,57.37,57.45,128900.0,54.4934,54.5408,54.427,54.5029,128900.0
2007-10-22 13:00:00,57.44,57.58,57.43,57.55,150000.0,54.4934,54.6262,54.4839,54.5978,150000.0
2007-10-22 13:30:00,57.56,57.68,57.45,57.49,75200.0,54.6072,54.7211,54.5029,54.5408,75200.0
2007-10-22 14:00:00,57.49,57.61,57.48,57.57,63100.0,54.5408,54.6547,54.5314,54.6167,63100.0
2007-10-22 14:30:00,57.57,57.61,57.42,57.45,72800.0,54.6167,54.6547,54.4744,54.5029,72800.0
2007-10-22 15:00:00,57.46,57.52,57.37,57.48,128400.0,54.5124,54.5693,54.427,54.5314,128400.0
2007-10-22 15:30:00,57.46,57.96,57.44,57.93,256300.0,54.5124,54.9867,54.4934,54.9583,256300.0
2007-10-23 09:30:00,58.0,61.9,58.0,58.86,515800.0,55.0247,58.7246,55.0247,55.8406,515800.0
2007-10-23 10:00:00,58.84,59.42,58.84,59.4,440300.0,55.8216,56.3718,55.8216,56.3529,440300.0
2007-10-23 10:30:00,59.4,59.9,59.35,59.64,159100.0,56.3529,56.8272,56.3054,56.5805,159100.0
2007-10-23 11:00:00,59.65,59.67,59.22,59.3,156600.0,56.59,56.609,56.1821,56.258,156600.0
2007-10-23 11:30:00,59.29,59.39,59.16,59.33,250700.0,56.2485,56.3434,56.1252,56.2865,250700.0
2007-10-23 12:00:00,59.33,59.5,59.22,59.32,98500.0,56.2865,56.4477,56.1821,56.277,98500.0
2007-10-23 12:30:00,59.35,59.47,59.27,59.27,87600.0,56.3054,56.4193,56.2295,56.2295,87600.0
2007-10-23 13:00:00,59.27,59.48,59.25,59.48,189900.0,56.2295,56.4288,56.2106,56.4288,189900.0
2007-10-23 13:30:00,59.5,59.5,59.31,59.47,196800.0,56.4477,56.4477,56.2675,56.4193,196800.0
2007-10-23 14:00:00,59.47,59.55,59.41,59.5,453000.0,56.4193,56.4952,56.3623,56.4477,453000.0
2007-10-23 14:30:00,59.5,59.56,59.43,59.5,291300.0,56.4477,56.5047,56.3813,56.4477,291300.0
2007-10-23 15:00:00,59.52,59.57,59.42,59.51,298900.0,56.4667,56.5141,56.3718,56.4572,298900.0
2007-10-23 15:30:00,59.5,59.56,59.44,59.56,913400.0,56.4477,56.5047,56.3908,56.5047,913400.0
2007-10-24 09:30:00,59.01,59.18,58.7,58.96,472300.0,55.9829,56.1441,55.6888,55.9354,472300.0
2007-10-24 10:00:00,58.96,59.11,58.85,59.02,659300.0,55.9354,56.0777,55.8311,55.9924,659300.0
2007-10-24 10:30:00,59.02,59.05,58.66,58.92,284100.0,55.9924,56.0208,55.6508,55.8975,284100.0
2007-10-24 11:00:00,58.91,58.93,58.7,58.85,416600.0,55.888,55.907,55.6888,55.8311,416600.0
2007-10-24 11:30:00,58.85,58.92,58.57,58.57,117900.0,55.8311,55.8975,55.5654,55.5654,117900.0
2007-10-24 12:00:00,58.57,58.93,58.53,58.88,181400.0,55.5654,55.907,55.5275,55.8595,181400.0
2007-10-24 12:30:00,58.88,58.95,58.74,58.84,351800.0,55.8595,55.9259,55.7267,55.8216,351800.0
2007-10-24 13:00:00,58.84,58.87,58.6,58.85,111600.0,55.8216,55.85,55.5939,55.8311,111600.0
2007-10-24 13:30:00,58.83,58.87,58.62,58.78,157900.0,55.8121,55.85,55.6129,55.7647,157900.0
2007-10-24 14:00:00,58.79,58.9,58.6,58.78,154400.0,55.7742,55.8785,55.5939,55.7647,154400.0
2007-10-24 14:30:00,58.76,59.09,58.7,58.82,274200.0,55.7457,56.0588,55.6888,55.8026,274200.0
2007-10-24 15:00:00,58.82,59.24,58.76,59.22,301200.0,55.8026,56.2011,55.7457,56.1821,301200.0
2007-10-24 15:30:00,59.22,59.23,58.83,59.13,415900.0,56.1821,56.1916,55.8121,56.0967,415900.0
2007-10-25 09:30:00,59.05,60.0,57.97,58.02,899300.0,56.0208,56.9221,54.9962,55.0437,899300.0
2007-10-25 10:00:00,58.02,59.27,58.01,59.26,427200.0,55.0437,56.2295,55.0342,56.22,427200.0
2007-10-25 10:30:00,59.26,59.27,58.32,58.4,422700.0,56.22,56.2295,55.3283,55.4042,422700.0
2007-10-25 11:00:00,58.38,58.45,57.99,58.29,303300.0,55.3852,55.4516,55.0152,55.2998,303300.0
2007-10-25 11:30:00,58.29,58.31,57.78,57.8,260700.0,55.2998,55.3188,54.816,54.8349,260700.0
2007-10-25 12:00:00,57.81,58.52,57.75,58.44,474300.0,54.8444,55.518,54.7875,55.4421,474300.0
2007-10-25 12:30:00,58.45,58.52,58.12,58.14,467800.0,55.4516,55.518,55.1385,55.1575,467800.0
2007-10-25 13:00:00,58.14,58.2,57.94,58.0,315900.0,55.1575,55.2144,54.9678,55.0247,315900.0
2007-10-25 13:30:00,58.01,58.04,57.83,58.0,299500.0,55.0342,55.0626,54.8634,55.0247,299500.0
2007-10-25 14:00:00,58.01,58.11,57.79,58.05,276800.0,55.0342,55.129,54.8255,55.0721,276800.0
2007-10-25 14:30:00,58.06,58.16,57.77,58.02,399700.0,55.0816,55.1765,54.8065,55.0437,399700.0
2007-10-25 15:00:00,58.02,58.13,57.85,58.01,426400.0,55.0437,55.148,54.8824,55.0342,426400.0
2007-10-25 15:30:00,58.01,58.09,57.8,57.96,520800.0,55.0342,55.1101,54.8349,54.9867,520800.0
2007-10-26 09:30:00,58.99,59.25,58.16,58.56,601900.0,55.9639,56.2106,55.1765,55.556,601900.0
2007-10-26 10:00:00,58.57,58.57,57.8,58.46,230100.0,55.5654,55.5654,54.8349,55.4611,230100.0
2007-10-26 10:30:00,58.46,58.47,57.9,57.99,302700.0,55.4611,55.4706,54.9298,55.0152,302700.0
2007-10-26 11:00:00,57.99,58.05,57.87,58.02,155400.0,55.0152,55.0721,54.9013,55.0437,155400.0
2007-10-26 11:30:00,58.01,58.03,57.75,57.76,263600.0,55.0342,55.0531,54.7875,54.797,263600.0
2007-10-26 12:00:00,57.75,57.83,57.28,57.83,208400.0,54.7875,54.8634,54.3416,54.8634,208400.0
2007-10-26 12:30:00,57.84,58.04,57.78,57.98,187000.0,54.8729,55.0626,54.816,55.0057,187000.0
2007-10-26 13:00:00,57.99,58.25,57.93,58.11,302300.0,55.0152,55.2619,54.9583,55.129,302300.0
2007-10-26 13:30:00,58.13,58.2,57.98,58.06,287200.0,55.148,55.2144,55.0057,55.0816,287200.0
2007-10-26 14:00:00,58.05,58.05,57.82,57.82,194600.0,55.0721,55.0721,54.8539,54.8539,194600.0
2007-10-26 14:30:00,57.82,58.01,57.66,57.91,152300.0,54.8539,55.0342,54.7021,54.9393,152300.0
2007-10-26 15:00:00,57.92,58.15,57.82,58.11,146000.0,54.9488,55.167,54.8539,55.129,146000.0
2007-10-26 15:30:00,58.12,58.21,57.75,57.93,400000.0,55.1385,55.2239,54.7875,54.9583,400000.0
2007-10-29 09:30:00,58.01,58.21,57.24,57.74,330800.0,55.0342,55.2239,54.3037,54.778,330800.0
2007-10-29 10:00:00,57.71,57.77,57.51,57.75,141900.0,54.7496,54.8065,54.5598,54.7875,141900.0
2007-10-29 10:30:00,57.73,57.83,57.62,57.79,187200.0,54.7685,54.8634,54.6642,54.8255,187200.0
2007-10-29 11:00:00,57.78,57.88,57.74,57.8,149000.0,54.816,54.9108,54.778,54.8349,149000.0
2007-10-29 11:30:00,57.8,58.03,57.8,57.92,98700.0,54.8349,55.0531,54.8349,54.9488,98700.0
2007-10-29 12:00:00,57.92,58.29,57.91,58.12,254600.0,54.9488,55.2998,54.9393,55.1385,254600.0
2007-10-29 12:30:00,58.13,58.13,57.96,57.96,90700.0,55.148,55.148,54.9867,54.9867,90700.0
2007-10-29 13:00:00,57.96,58.05,57.83,57.83,88900.0,54.9867,55.0721,54.8634,54.8634,88900.0
2007-10-29 13:30:00,57.83,58.02,57.78,57.99,108900.0,54.8634,55.0437,54.816,55.0152,108900.0
2007-10-29 14:00:00,57.99,58.04,57.86,57.86,183600.0,55.0152,55.0626,54.8919,54.8919,183600.0
2007-10-29 14:30:00,57.86,58.1,57.83,57.98,250500.0,54.8919,55.1195,54.8634,55.0057,250500.0
2007-10-29 15:00:00,57.98,58.01,57.75,57.9,228200.0,55.0057,55.0342,54.7875,54.9298,228200.0
2007-10-29 15:30:00,57.91,57.97,57.77,57.81,407900.0,54.9393,54.9962,54.8065,54.8444,407900.0
2007-10-30 09:30:00,57.83,58.42,57.67,58.42,138800.0,54.8634,55.4231,54.7116,55.4231,138800.0
2007-10-30 10:00:00,58.42,58.69,58.05,58.06,245000.0,55.4231,55.6793,55.0721,55.0816,245000.0
2007-10-30 10:30:00,58.07,58.2,57.99,58.06,194200.0,55.0911,55.2144,55.0152,55.0816,194200.0
2007-10-30 11:00:00,58.04,58.13,57.97,58.04,64100.0,55.0626,55.148,54.9962,55.0626,64100.0
2007-10-30 11:30:00,58.03,58.4,57.99,58.19,276400.0,55.0531,55.4042,55.0152,55.2049,276400.0
2007-10-30 12:00:00,58.17,58.18,57.99,58.04,127500.0,55.186,55.1954,55.0152,55.0626,127500.0
2007-10-30 12:30:00,58.06,58.21,58.04,58.19,316400.0,55.0816,55.2239,55.0626,55.2049,316400.0
2007-10-30 13:00:00,58.2,58.5,58.18,58.45,203800.0,55.2144,55.499,55.1954,55.4516,203800.0
2007-10-30 13:30:00,58.45,58.49,58.2,58.33,383600.0,55.4516,55.4895,55.2144,55.3377,383600.0
2007-10-30 14:00:00,58.32,58.35,58.14,58.15,146300.0,55.3283,55.3567,55.1575,55.167,146300.0
2007-10-30 14:30:00,58.16,58.29,58.1,58.25,267300.0,55.1765,55.2998,55.1195,55.2619,267300.0
2007-10-30 15:00:00,58.25,58.37,58.23,58.29,316100.0,55.2619,55.3757,55.2429,55.2998,316100.0
2007-10-30 15:30:00,58.3,58.35,58.07,58.14,395200.0,55.3093,55.3567,55.0911,55.1575,395200.0
2007-10-31 09:30:00,58.34,59.0,58.15,58.26,269700.0,55.3472,55.9734,55.167,55.2713,269700.0
2007-10-31 10:00:00,58.31,58.35,58.2,58.26,101900.0,55.3188,55.3567,55.2144,55.2713,101900.0
2007-10-31 10:30:00,58.25,58.26,58.07,58.15,168500.0,55.2619,55.2713,55.0911,55.167,168500.0
2007-10-31 11:00:00,58.14,58.31,58.14,58.22,277400.0,55.1575,55.3188,55.1575,55.2334,277400.0
2007-10-31 11:30:00,58.22,58.31,58.15,58.25,332200.0,55.2334,55.3188,55.167,55.2619,332200.0
2007-10-31 12:00:00,58.25,58.3,58.19,58.19,222500.0,55.2619,55.3093,55.2049,55.2049,222500.0
2007-10-31 12:30:00,58.19,58.31,58.19,58.31,265000.0,55.2049,55.3188,55.2049,55.3188,265000.0
2007-10-31 13:00:00,58.3,58.43,58.26,58.33,227900.0,55.3093,55.4326,55.2713,55.3377,227900.0
2007-10-31 13:30:00,58.33,58.46,58.25,58.29,230000.0,55.3377,55.4611,55.2619,55.2998,230000.0
2007-10-31 14:00:00,58.3,58.5,58.25,58.35,335400.0,55.3093,55.499,55.2619,55.3567,335400.0
2007-10-31 14:30:00,58.35,58.55,58.31,58.43,590600.0,55.3567,55.5465,55.3188,55.4326,590600.0
2007-10-31 15:00:00,58.43,58.66,58.28,58.55,392700.0,55.4326,55.6508,55.2903,55.5465,392700.0
2007-10-31 15:30:00,58.57,58.87,58.47,58.83,522600.0,55.5654,55.85,55.4706,55.8121,522600.0
2007-11-01 09:30:00,58.42,59.28,58.35,58.55,245400.0,55.4231,56.239,55.3567,55.5465,245400.0
2007-11-01 10:00:00,58.55,58.72,58.1,58.72,151700.0,55.5465,55.7077,55.1195,55.7077,151700.0
2007-11-01 10:30:00,58.72,58.94,58.46,58.66,355600.0,55.7077,55.9165,55.4611,55.6508,355600.0
2007-11-01 11:00:00,58.65,58.66,58.13,58.4,448400.0,55.6413,55.6508,55.148,55.4042,448400.0
2007-11-01 11:30:00,58.39,58.39,57.98,58.03,196100.0,55.3947,55.3947,55.0057,55.0531,196100.0
2007-11-01 12:00:00,58.03,58.21,57.97,58.07,115800.0,55.0531,55.2239,54.9962,55.0911,115800.0
2007-11-01 12:30:00,58.07,58.21,58.01,58.15,102400.0,55.0911,55.2239,55.0342,55.167,102400.0
2007-11-01 13:00:00,58.15,58.2,58.07,58.09,140800.0,55.167,55.2144,55.0911,55.1101,140800.0
2007-11-01 13:30:00,58.09,58.1,57.81,57.82,117800.0,55.1101,55.1195,54.8444,54.8539,117800.0
2007-11-01 14:00:00,57.84,58.13,57.79,58.05,135600.0,54.8729,55.148,54.8255,55.0721,135600.0
2007-11-01 14:30:00,58.04,58.13,57.95,58.05,203600.0,55.0626,55.148,54.9772,55.0721,203600.0
2007-11-01 15:00:00,58.05,58.07,57.7,57.7,299200.0,55.0721,55.0911,54.7401,54.7401,299200.0
2007-11-01 15:30:00,57.71,57.88,57.54,57.59,368700.0,54.7496,54.9108,54.5883,54.6357,368700.0
2007-11-02 09:30:00,57.76,58.03,57.31,57.54,207400.0,54.797,55.0531,54.3701,54.5883,207400.0
2007-11-02 10:00:00,57.55,57.57,57.2,57.45,179000.0,54.5978,54.6167,54.2657,54.5029,179000.0
2007-11-02 10:30:00,57.46,57.74,57.45,57.63,143600.0,54.5124,54.778,54.5029,54.6737,143600.0
2007-11-02 11:00:00,57.62,57.87,57.44,57.71,172100.0,54.6642,54.9013,54.4934,54.7496,172100.0
2007-11-02 11:30:00,57.71,58.02,57.63,57.83,160800.0,54.7496,55.0437,54.6737,54.8634,160800.0
2007-11-02 12:00:00,57.83,58.08,57.81,58.02,136900.0,54.8634,55.1006,54.8444,55.0437,136900.0
2007-11-02 12:30:00,58.02,58.16,56.87,57.25,666300.0,55.0437,55.1765,53.9526,54.3132,666300.0
2007-11-02 13:00:00,57.27,57.42,56.7,56.85,596900.0,54.3321,54.4744,53.7914,53.9337,596900.0
2007-11-02 13:30:00,56.9,57.09,56.8,57.09,553900.0,53.9811,54.1614,53.8862,54.1614,553900.0
2007-11-02 14:00:00,57.06,57.08,56.96,57.04,277200.0,54.1329,54.1519,54.038,54.1139,277200.0
2007-11-02 14:30:00,57.03,57.08,56.61,56.63,301000.0,54.1044,54.1519,53.706,53.725,301000.0
2007-11-02 15:00:00,56.65,56.87,56.61,56.77,327100.0,53.7439,53.9526,53.706,53.8578,327100.0
2007-11-02 15:30:00,56.77,56.93,56.64,56.69,513300.0,53.8578,54.0096,53.7344,53.7819,513300.0
2007-11-05 09:30:00,56.07,56.69,56.07,56.64,267800.0,53.1937,53.7819,53.1937,53.7344,267800.0
2007-11-05 10:00:00,56.66,56.78,56.58,56.6,224500.0,53.7534,53.8673,53.6775,53.6965,224500.0
2007-11-05 10:30:00,56.63,56.88,56.62,56.75,144000.0,53.725,53.9621,53.7155,53.8388,144000.0
2007-11-05 11:00:00,56.75,56.87,56.66,56.66,186800.0,53.8388,53.9526,53.7534,53.7534,186800.0
2007-11-05 11:30:00,56.68,56.93,56.62,56.85,172800.0,53.7724,54.0096,53.7155,53.9337,172800.0
2007-11-05 12:00:00,56.85,56.97,56.82,56.88,152100.0,53.9337,54.0475,53.9052,53.9621,152100.0
2007-11-05 12:30:00,56.88,57.09,56.83,56.98,111600.0,53.9621,54.1614,53.9147,54.057,111600.0
2007-11-05 13:00:00,56.97,57.14,56.92,57.01,201700.0,54.0475,54.2088,54.0001,54.0855,201700.0
2007-11-05 13:30:00,56.99,57.05,56.98,57.0,132500.0,54.0665,54.1234,54.057,54.076,132500.0
2007-11-05 14:00:00,57.0,57.15,56.98,57.11,137200.0,54.076,54.2183,54.057,54.1803,137200.0
2007-11-05 14:30:00,57.09,57.21,56.99,57.09,141000.0,54.1614,54.2752,54.0665,54.1614,141000.0
2007-11-05 15:00:00,57.09,57.6,57.02,57.48,319900.0,54.1614,54.6452,54.095,54.5314,319900.0
2007-11-05 15:30:00,57.48,57.64,57.35,57.35,330100.0,54.5314,54.6831,54.408,54.408,330100.0
2007-11-06 09:30:00,57.41,58.28,57.33,57.52,219000.0,54.4649,55.2903,54.389,54.5693,219000.0
2007-11-06 10:00:00,57.52,57.74,57.36,57.4,107500.0,54.5693,54.778,54.4175,54.4555,107500.0
2007-11-06 10:30:00,57.38,57.47,57.0,57.23,85700.0,54.4365,54.5219,54.076,54.2942,85700.0
2007-11-06 11:00:00,57.21,57.26,57.11,57.18,100200.0,54.2752,54.3226,54.1803,54.2467,100200.0
2007-11-06 11:30:00,57.18,57.27,57.0,57.22,92000.0,54.2467,54.3321,54.076,54.2847,92000.0
2007-11-06 12:00:00,57.2,57.26,57.04,57.16,136600.0,54.2657,54.3226,54.1139,54.2278,136600.0
2007-11-06 12:30:00,57.15,57.18,57.06,57.08,60700.0,54.2183,54.2467,54.1329,54.1519,60700.0
2007-11-06 13:00:00,57.1,57.25,57.07,57.07,78600.0,54.1708,54.3132,54.1424,54.1424,78600.0
2007-11-06 13:30:00,57.09,57.38,57.07,57.24,104600.0,54.1614,54.4365,54.1424,54.3037,104600.0
2007-11-06 14:00:00,57.24,57.44,57.17,57.2,87700.0,54.3037,54.4934,54.2373,54.2657,87700.0
2007-11-06 14:30:00,57.22,57.3,57.17,57.21,70900.0,54.2847,54.3606,54.2373,54.2752,70900.0
2007-11-06 15:00:00,57.21,57.36,57.15,57.36,105100.0,54.2752,54.4175,54.2183,54.4175,105100.0
2007-11-06 15:30:00,57.35,57.57,57.35,57.56,168900.0,54.408,54.6167,54.408,54.6072,168900.0
2007-11-07 09:30:00,57.37,57.37,56.8,57.0,103800.0,54.427,54.427,53.8862,54.076,103800.0
2007-11-07 10:00:00,57.0,57.13,56.99,57.08,101900.0,54.076,54.1993,54.0665,54.1519,101900.0
2007-11-07 10:30:00,57.08,57.16,56.99,57.01,127300.0,54.1519,54.2278,54.0665,54.0855,127300.0
2007-11-07 11:00:00,57.01,57.14,56.99,57.13,83100.0,54.0855,54.2088,54.0665,54.1993,83100.0
2007-11-07 11:30:00,57.13,57.22,57.02,57.18,74400.0,54.1993,54.2847,54.095,54.2467,74400.0
2007-11-07 12:00:00,57.15,57.18,56.99,57.01,158700.0,54.2183,54.2467,54.0665,54.0855,158700.0
2007-11-07 12:30:00,57.05,57.09,56.98,56.99,327200.0,54.1234,54.1614,54.057,54.0665,327200.0
2007-11-07 13:00:00,56.99,57.05,56.79,56.94,261200.0,54.0665,54.1234,53.8767,54.0191,261200.0
2007-11-07 13:30:00,56.92,57.03,56.79,57.0,147200.0,54.0001,54.1044,53.8767,54.076,147200.0
2007-11-07 14:00:00,57.0,57.23,56.99,57.16,121200.0,54.076,54.2942,54.0665,54.2278,121200.0
2007-11-07 14:30:00,57.17,57.18,56.98,56.99,134400.0,54.2373,54.2467,54.057,54.0665,134400.0
2007-11-07 15:00:00,57.01,57.21,56.9,57.0,238500.0,54.0855,54.2752,53.9811,54.076,238500.0
2007-11-07 15:30:00,57.01,57.08,56.62,56.63,527000.0,54.0855,54.1519,53.7155,53.725,527000.0
2007-11-08 09:30:00,56.68,57.13,56.5,56.72,121200.0,53.7724,54.1993,53.6016,53.8103,121200.0
2007-11-08 10:00:00,56.71,56.77,56.49,56.57,181900.0,53.8009,53.8578,53.5921,53.668,181900.0
2007-11-08 10:30:00,56.56,56.6,56.28,56.59,441700.0,53.6585,53.6965,53.3929,53.687,441700.0
2007-11-08 11:00:00,56.56,56.58,56.4,56.46,114400.0,53.6585,53.6775,53.5068,53.5637,114400.0
2007-11-08 11:30:00,56.44,56.6,56.35,56.58,128700.0,53.5447,53.6965,53.4593,53.6775,128700.0
2007-11-08 12:00:00,56.59,56.79,56.58,56.74,208700.0,53.687,53.8767,53.6775,53.8293,208700.0
2007-11-08 12:30:00,56.75,56.75,56.36,56.39,418800.0,53.8388,53.8388,53.4688,53.4973,418800.0
2007-11-08 13:00:00,56.37,56.46,56.25,56.38,248600.0,53.4783,53.5637,53.3645,53.4878,248600.0
2007-11-08 13:30:00,56.36,56.55,56.25,56.51,182900.0,53.4688,53.6491,53.3645,53.6111,182900.0
2007-11-08 14:00:00,56.48,56.59,56.22,56.45,156900.0,53.5827,53.687,53.336,53.5542,156900.0
2007-11-08 14:30:00,56.46,56.95,56.45,56.94,146400.0,53.5637,54.0285,53.5542,54.0191,146400.0
2007-11-08 15:00:00,56.93,57.32,56.84,57.26,166400.0,54.0096,54.3796,53.9242,54.3226,166400.0
2007-11-08 15:30:00,57.25,58.54,56.99,57.21,303800.0,54.3132,55.537,54.0665,54.2752,303800.0
2007-11-09 09:30:00,56.62,57.43,56.62,57.0,162200.0,53.7155,54.4839,53.7155,54.076,162200.0
2007-11-09 10:00:00,56.99,57.38,56.94,57.21,171800.0,54.0665,54.4365,54.0191,54.2752,171800.0
2007-11-09 10:30:00,57.2,57.24,56.9,56.93,180300.0,54.2657,54.3037,53.9811,54.0096,180300.0
2007-11-09 11:00:00,56.94,57.21,56.88,57.16,123500.0,54.0191,54.2752,53.9621,54.2278,123500.0
2007-11-09 11:30:00,57.16,57.46,57.12,57.45,149000.0,54.2278,54.5124,54.1898,54.5029,149000.0
2007-11-09 12:00:00,57.44,57.45,57.03,57.17,147300.0,54.4934,54.5029,54.1044,54.2373,147300.0
2007-11-09 12:30:00,57.16,57.35,57.04,57.22,174400.0,54.2278,54.408,54.1139,54.2847,174400.0
2007-11-09 13:00:00,57.2,57.31,57.07,57.19,111800.0,54.2657,54.3701,54.1424,54.2562,111800.0
2007-11-09 13:30:00,57.18,57.23,57.05,57.1,90100.0,54.2467,54.2942,54.1234,54.1708,90100.0
2007-11-09 14:00:00,57.1,57.72,57.08,57.63,149300.0,54.1708,54.759,54.1519,54.6737,149300.0
2007-11-09 14:30:00,57.62,57.79,57.48,57.5,114000.0,54.6642,54.8255,54.5314,54.5503,114000.0
2007-11-09 15:00:00,57.51,57.84,57.49,57.57,163000.0,54.5598,54.8729,54.5408,54.6167,163000.0
2007-11-09 15:30:00,57.55,57.58,56.99,56.99,301800.0,54.5978,54.6262,54.0665,54.0665,301800.0
2007-11-12 09:30:00,56.69,57.04,56.49,56.79,376500.0,53.7819,54.1139,53.5921,53.8767,376500.0
2007-11-12 10:00:00,56.77,56.94,56.7,56.94,150400.0,53.8578,54.0191,53.7914,54.0191,150400.0
2007-11-12 10:30:00,56.92,57.17,56.91,56.99,111800.0,54.0001,54.2373,53.9906,54.0665,111800.0
2007-11-12 11:00:00,56.98,57.02,56.92,57.01,92300.0,54.057,54.095,54.0001,54.0855,92300.0
2007-11-12 11:30:00,57.02,57.02,56.83,57.01,101900.0,54.095,54.095,53.9147,54.0855,101900.0
2007-11-12 12:00:00,56.99,57.17,56.99,57.14,70900.0,54.0665,54.2373,54.0665,54.2088,70900.0
2007-11-12 12:30:00,57.12,57.23,57.08,57.12,103500.0,54.1898,54.2942,54.1519,54.1898,103500.0
2007-11-12 13:00:00,57.12,57.56,57.1,57.52,187200.0,54.1898,54.6072,54.1708,54.5693,187200.0
2007-11-12 13:30:00,57.52,57.64,57.23,57.42,246800.0,54.5693,54.6831,54.2942,54.4744,246800.0
2007-11-12 14:00:00,57.42,57.5,57.22,57.45,153300.0,54.4744,54.5503,54.2847,54.5029,153300.0
2007-11-12 14:30:00,57.43,57.7,57.27,57.3,135200.0,54.4839,54.7401,54.3321,54.3606,135200.0
2007-11-12 15:00:00,57.29,57.29,56.99,57.01,239000.0,54.3511,54.3511,54.0665,54.0855,239000.0
2007-11-12 15:30:00,57.01,57.12,56.74,56.75,321000.0,54.0855,54.1898,53.8293,53.8388,321000.0
2007-11-13 09:30:00,57.11,57.51,56.93,56.96,164900.0,54.1803,54.5598,54.0096,54.038,164900.0
2007-11-13 10:00:00,56.98,57.26,56.93,57.08,162100.0,54.057,54.3226,54.0096,54.1519,162100.0
2007-11-13 10:30:00,57.08,57.31,56.96,57.26,107300.0,54.1519,54.3701,54.038,54.3226,107300.0
2007-11-13 11:00:00,57.26,57.44,57.16,57.43,73400.0,54.3226,54.4934,54.2278,54.4839,73400.0
2007-11-13 11:30:00,57.43,57.46,57.08,57.27,84800.0,54.4839,54.5124,54.1519,54.3321,84800.0
2007-11-13 12:00:00,57.27,57.38,57.03,57.06,126600.0,54.3321,54.4365,54.1044,54.1329,126600.0
2007-11-13 12:30:00,57.06,57.1,56.99,57.0,114800.0,54.1329,54.1708,54.0665,54.076,114800.0
2007-11-13 13:00:00,57.0,57.18,56.99,57.16,93500.0,54.076,54.2467,54.0665,54.2278,93500.0
2007-11-13 13:30:00,57.15,57.45,57.15,57.3,101100.0,54.2183,54.5029,54.2183,54.3606,101100.0
2007-11-13 14:00:00,57.29,57.33,57.23,57.32,157700.0,54.3511,54.389,54.2942,54.3796,157700.0
2007-11-13 14:30:00,57.32,57.41,57.29,57.38,127700.0,54.3796,54.4649,54.3511,54.4365,127700.0
2007-11-13 15:00:00,57.38,57.63,57.35,57.58,229100.0,54.4365,54.6737,54.408,54.6262,229100.0
2007-11-13 15:30:00,57.56,58.0,57.5,57.89,451800.0,54.6072,55.0247,54.5503,54.9203,451800.0
2007-11-14 09:30:00,58.36,58.63,57.7,57.71,197000.0,55.3662,55.6224,54.7401,54.7496,197000.0
2007-11-14 10:00:00,57.71,58.12,57.65,58.08,232800.0,54.7496,55.1385,54.6926,55.1006,232800.0
2007-11-14 10:30:00,58.07,58.24,57.98,58.22,135300.0,55.0911,55.2524,55.0057,55.2334,135300.0
2007-11-14 11:00:00,58.22,58.26,58.05,58.09,120100.0,55.2334,55.2713,55.0721,55.1101,120100.0
2007-11-14 11:30:00,58.11,58.45,58.1,58.37,102600.0,55.129,55.4516,55.1195,55.3757,102600.0
2007-11-14 12:00:00,58.37,58.55,58.25,58.43,163300.0,55.3757,55.5465,55.2619,55.4326,163300.0
2007-11-14 12:30:00,58.44,58.44,58.26,58.33,212500.0,55.4421,55.4421,55.2713,55.3377,212500.0
2007-11-14 13:00:00,58.34,58.37,58.29,58.31,175100.0,55.3472,55.3757,55.2998,55.3188,175100.0
2007-11-14 13:30:00,58.31,58.45,58.25,58.27,260200.0,55.3188,55.4516,55.2619,55.2808,260200.0
2007-11-14 14:00:00,58.26,58.48,58.25,58.35,363100.0,55.2713,55.4801,55.2619,55.3567,363100.0
2007-11-14 14:30:00,58.35,58.41,58.3,58.35,258700.0,55.3567,55.4136,55.3093,55.3567,258700.0
2007-11-14 15:00:00,58.34,58.4,58.26,58.28,454100.0,55.3472,55.4042,55.2713,55.2903,454100.0
2007-11-14 15:30:00,58.27,58.28,57.87,57.94,466100.0,55.2808,55.2903,54.9013,54.9678,466100.0
2007-11-15 09:30:00,57.83,58.04,57.41,57.56,180900.0,54.8634,55.0626,54.4649,54.6072,180900.0
2007-11-15 10:00:00,57.56,58.21,57.52,57.91,132700.0,54.6072,55.2239,54.5693,54.9393,132700.0
2007-11-15 10:30:00,57.92,58.04,57.79,57.91,97300.0,54.9488,55.0626,54.8255,54.9393,97300.0
2007-11-15 11:00:00,57.92,57.96,57.66,57.67,52900.0,54.9488,54.9867,54.7021,54.7116,52900.0
2007-11-15 11:30:00,57.67,58.04,57.65,58.01,59100.0,54.7116,55.0626,54.6926,55.0342,59100.0
2007-11-15 12:00:00,58.04,58.19,57.92,57.92,169800.0,55.0626,55.2049,54.9488,54.9488,169800.0
2007-11-15 12:30:00,57.94,58.0,57.77,57.88,52900.0,54.9678,55.0247,54.8065,54.9108,52900.0
2007-11-15 13:00:00,57.89,57.92,57.77,57.86,45300.0,54.9203,54.9488,54.8065,54.8919,45300.0
2007-11-15 13:30:00,57.87,58.04,57.78,57.78,45300.0,54.9013,55.0626,54.816,54.816,45300.0
2007-11-15 14:00:00,57.81,57.81,57.65,57.73,130700.0,54.8444,54.8444,54.6926,54.7685,130700.0
2007-11-15 14:30:00,57.77,57.87,57.57,57.61,122200.0,54.8065,54.9013,54.6167,54.6547,122200.0
2007-11-15 15:00:00,57.61,57.77,57.5,57.63,104400.0,54.6547,54.8065,54.5503,54.6737,104400.0
2007-11-15 15:30:00,57.62,57.68,57.37,57.46,286500.0,54.6642,54.7211,54.427,54.5124,286500.0
2007-11-16 09:30:00,57.93,58.11,57.42,57.42,378300.0,54.9583,55.129,54.4744,54.4744,378300.0
2007-11-16 10:00:00,57.4,57.42,56.99,57.02,149100.0,54.4555,54.4744,54.0665,54.095,149100.0
2007-11-16 10:30:00,56.99,57.09,56.99,57.0,139700.0,54.0665,54.1614,54.0665,54.076,139700.0
2007-11-16 11:00:00,57.0,57.25,56.99,56.99,128100.0,54.076,54.3132,54.0665,54.0665,128100.0
2007-11-16 11:30:00,56.99,57.34,56.99,57.27,113200.0,54.0665,54.3985,54.0665,54.3321,113200.0
2007-11-16 12:00:00,57.27,57.55,57.26,57.37,59200.0,54.3321,54.5978,54.3226,54.427,59200.0
2007-11-16 12:30:00,57.39,57.51,57.32,57.38,64100.0,54.446,54.5598,54.3796,54.4365,64100.0
2007-11-16 13:00:00,57.37,57.55,57.3,57.4,60700.0,54.427,54.5978,54.3606,54.4555,60700.0
2007-11-16 13:30:00,57.39,57.54,57.29,57.35,101700.0,54.446,54.5883,54.3511,54.408,101700.0
2007-11-16 14:00:00,57.34,57.34,56.98,57.22,221800.0,54.3985,54.3985,54.057,54.2847,221800.0
2007-11-16 14:30:00,57.21,57.23,56.99,57.11,164000.0,54.2752,54.2942,54.0665,54.1803,164000.0
2007-11-16 15:00:00,57.11,57.21,57.0,57.09,138000.0,54.1803,54.2752,54.076,54.1614,138000.0
2007-11-16 15:30:00,57.1,57.55,57.03,57.48,286600.0,54.1708,54.5978,54.1044,54.5314,286600.0
2007-11-19 09:30:00,57.82,57.82,56.97,56.97,178600.0,54.8539,54.8539,54.0475,54.0475,178600.0
2007-11-19 10:00:00,56.98,57.02,56.9,56.96,358400.0,54.057,54.095,53.9811,54.038,358400.0
2007-11-19 10:30:00,56.96,56.98,56.63,56.65,190600.0,54.038,54.057,53.725,53.7439,190600.0
2007-11-19 11:00:00,56.64,56.69,56.4,56.43,173500.0,53.7344,53.7819,53.5068,53.5352,173500.0
2007-11-19 11:30:00,56.45,56.54,56.35,56.45,143300.0,53.5542,53.6396,53.4593,53.5542,143300.0
2007-11-19 12:00:00,56.45,56.62,56.37,56.39,123400.0,53.5542,53.7155,53.4783,53.4973,123400.0
2007-11-19 12:30:00,56.4,56.41,56.22,56.22,175800.0,53.5068,53.5162,53.336,53.336,175800.0
2007-11-19 13:00:00,56.22,56.32,56.1,56.3,231200.0,53.336,53.4309,53.2221,53.4119,231200.0
2007-11-19 13:30:00,56.3,56.47,56.26,56.47,389800.0,53.4119,53.5732,53.3739,53.5732,389800.0
2007-11-19 14:00:00,56.46,56.67,56.39,56.67,279000.0,53.5637,53.7629,53.4973,53.7629,279000.0
2007-11-19 14:30:00,56.69,56.75,56.62,56.65,165500.0,53.7819,53.8388,53.7155,53.7439,165500.0
2007-11-19 15:00:00,56.65,56.8,56.46,56.7,323100.0,53.7439,53.8862,53.5637,53.7914,323100.0
2007-11-19 15:30:00,56.71,56.75,56.55,56.67,353100.0,53.8009,53.8388,53.6491,53.7629,353100.0
2007-11-20 09:30:00,56.64,57.2,56.18,56.98,218500.0,53.7344,54.2657,53.298,54.057,218500.0
2007-11-20 10:00:00,56.98,57.06,56.92,56.97,302200.0,54.057,54.1329,54.0001,54.0475,302200.0
2007-11-20 10:30:00,56.97,57.3,56.93,57.15,144600.0,54.0475,54.3606,54.0096,54.2183,144600.0
2007-11-20 11:00:00,57.14,57.17,56.99,57.03,118800.0,54.2088,54.2373,54.0665,54.1044,118800.0
2007-11-20 11:30:00,57.03,57.38,57.01,57.1,128300.0,54.1044,54.4365,54.0855,54.1708,128300.0
2007-11-20 12:00:00,57.1,57.19,56.99,57.1,87200.0,54.1708,54.2562,54.0665,54.1708,87200.0
2007-11-20 12:30:00,57.1,57.12,56.96,57.08,129000.0,54.1708,54.1898,54.038,54.1519,129000.0
2007-11-20 13:00:00,57.09,57.09,56.8,56.82,226300.0,54.1614,54.1614,53.8862,53.9052,226300.0
2007-11-20 13:30:00,56.82,57.07,56.8,56.98,171700.0,53.9052,54.1424,53.8862,54.057,171700.0
2007-11-20 14:00:00,56.99,57.2,56.95,56.98,328200.0,54.0665,54.2657,54.0285,54.057,328200.0
2007-11-20 14:30:00,56.98,57.0,56.81,56.88,341300.0,54.057,54.076,53.8957,53.9621,341300.0
2007-11-20 15:00:00,56.88,57.29,56.88,57.22,316500.0,53.9621,54.3511,53.9621,54.2847,316500.0
2007-11-20 15:30:00,57.2,57.77,57.2,57.46,366300.0,54.2657,54.8065,54.2657,54.5124,366300.0
2007-11-21 09:30:00,57.13,57.43,56.8,57.26,128400.0,54.1993,54.4839,53.8862,54.3226,128400.0
2007-11-21 10:00:00,57.26,57.31,56.95,56.95,170400.0,54.3226,54.3701,54.0285,54.0285,170400.0
2007-11-21 10:30:00,56.98,57.04,56.88,56.95,200000.0,54.057,54.1139,53.9621,54.0285,200000.0
2007-11-21 11:00:00,56.95,57.03,56.9,56.99,166300.0,54.0285,54.1044,53.9811,54.0665,166300.0
2007-11-21 11:30:00,56.99,57.11,56.9,56.9,140300.0,54.0665,54.1803,53.9811,53.9811,140300.0
2007-11-21 12:00:00,56.91,56.98,56.71,56.72,164000.0,53.9906,54.057,53.8009,53.8103,164000.0
2007-11-21 12:30:00,56.73,57.15,56.72,57.1,137500.0,53.8198,54.2183,53.8103,54.1708,137500.0
2007-11-21 13:00:00,57.08,57.15,56.98,57.03,130100.0,54.1519,54.2183,54.057,54.1044,130100.0
2007-11-21 13:30:00,57.01,57.06,56.98,57.0,98500.0,54.0855,54.1329,54.057,54.076,98500.0
2007-11-21 14:00:00,57.0,57.06,56.99,57.04,72500.0,54.076,54.1329,54.0665,54.1139,72500.0
2007-11-21 14:30:00,57.03,57.26,57.01,57.26,64100.0,54.1044,54.3226,54.0855,54.3226,64100.0
2007-11-21 15:00:00,57.26,57.31,56.97,57.0,177500.0,54.3226,54.3701,54.0475,54.076,177500.0
2007-11-21 15:30:00,57.0,57.13,56.71,56.78,279800.0,54.076,54.1993,53.8009,53.8673,279800.0
2007-11-23 09:30:00,57.15,57.28,56.85,57.03,114200.0,54.2183,54.3416,53.9337,54.1044,114200.0
2007-11-23 10:00:00,57.03,57.26,56.99,57.04,173500.0,54.1044,54.3226,54.0665,54.1139,173500.0
2007-11-23 10:30:00,57.04,57.07,56.99,57.03,87800.0,54.1139,54.1424,54.0665,54.1044,87800.0
2007-11-23 11:00:00,57.03,57.05,56.99,57.03,72200.0,54.1044,54.1234,54.0665,54.1044,72200.0
2007-11-23 11:30:00,57.03,57.19,57.01,57.06,51600.0,54.1044,54.2562,54.0855,54.1329,51600.0
2007-11-23 12:00:00,57.08,57.28,57.06,57.2,98500.0,54.1519,54.3416,54.1329,54.2657,98500.0
2007-11-23 12:30:00,57.2,57.22,56.96,57.15,177200.0,54.2657,54.2847,54.038,54.2183,177200.0
2007-11-26 09:30:00,57.1,57.43,56.41,57.06,265000.0,54.1708,54.4839,53.5162,54.1329,265000.0
2007-11-26 10:00:00,57.08,57.14,56.96,57.01,211300.0,54.1519,54.2088,54.038,54.0855,211300.0
2007-11-26 10:30:00,57.0,57.1,56.96,56.98,220900.0,54.076,54.1708,54.038,54.057,220900.0
2007-11-26 11:00:00,56.99,57.05,56.98,56.98,433600.0,54.0665,54.1234,54.057,54.057,433600.0
2007-11-26 11:30:00,56.98,57.05,56.88,56.96,133700.0,54.057,54.1234,53.9621,54.038,133700.0
2007-11-26 12:00:00,56.96,57.09,56.93,57.07,127100.0,54.038,54.1614,54.0096,54.1424,127100.0
2007-11-26 12:30:00,57.06,57.17,57.01,57.06,278600.0,54.1329,54.2373,54.0855,54.1329,278600.0
2007-11-26 13:00:00,57.09,57.09,56.99,57.0,121600.0,54.1614,54.1614,54.0665,54.076,121600.0
2007-11-26 13:30:00,57.0,57.05,56.99,57.02,122100.0,54.076,54.1234,54.0665,54.095,122100.0
2007-11-26 14:00:00,57.02,57.05,56.95,56.96,149300.0,54.095,54.1234,54.0285,54.038,149300.0
2007-11-26 14:30:00,56.96,57.03,56.96,56.99,182000.0,54.038,54.1044,54.038,54.0665,182000.0
2007-11-26 15:00:00,56.99,57.04,56.8,56.82,334300.0,54.0665,54.1139,53.8862,53.9052,334300.0
2007-11-26 15:30:00,56.82,56.95,56.42,56.42,308700.0,53.9052,54.0285,53.5257,53.5257,308700.0
2007-11-27 09:30:00,56.91,57.17,56.5,56.99,275600.0,53.9906,54.2373,53.6016,54.0665,275600.0
2007-11-27 10:00:00,57.0,57.03,56.93,57.0,256100.0,54.076,54.1044,54.0096,54.076,256100.0
2007-11-27 10:30:00,56.99,57.08,56.98,57.0,271000.0,54.0665,54.1519,54.057,54.076,271000.0
2007-11-27 11:00:00,57.0,57.03,56.95,56.99,277800.0,54.076,54.1044,54.0285,54.0665,277800.0
2007-11-27 11:30:00,56.99,57.04,56.95,56.97,372800.0,54.0665,54.1139,54.0285,54.0475,372800.0
2007-11-27 12:00:00,56.97,57.02,56.97,57.0,325100.0,54.0475,54.095,54.0475,54.076,325100.0
2007-11-27 12:30:00,57.0,57.13,56.99,57.05,329500.0,54.076,54.1993,54.0665,54.1234,329500.0
2007-11-27 13:00:00,57.05,57.13,57.03,57.09,426100.0,54.1234,54.1993,54.1044,54.1614,426100.0
2007-11-27 13:30:00,57.08,57.12,56.98,57.0,302200.0,54.1519,54.1898,54.057,54.076,302200.0
2007-11-27 14:00:00,56.99,57.22,56.96,57.15,366200.0,54.0665,54.2847,54.038,54.2183,366200.0
2007-11-27 14:30:00,57.15,57.16,56.9,57.08,263100.0,54.2183,54.2278,53.9811,54.1519,263100.0
2007-11-27 15:00:00,57.08,57.19,56.99,57.05,230000.0,54.1519,54.2562,54.0665,54.1234,230000.0
2007-11-27 15:30:00,57.03,57.38,57.0,57.31,700500.0,54.1044,54.4365,54.076,54.3701,700500.0
2007-11-28 09:30:00,57.09,57.5,57.09,57.35,108100.0,54.1614,54.5503,54.1614,54.408,108100.0
2007-11-28 10:00:00,57.34,57.53,57.12,57.51,149700.0,54.3985,54.5788,54.1898,54.5598,149700.0
2007-11-28 10:30:00,57.5,57.96,57.46,57.79,115900.0,54.5503,54.9867,54.5124,54.8255,115900.0
2007-11-28 11:00:00,57.82,57.91,57.68,57.78,124200.0,54.8539,54.9393,54.7211,54.816,124200.0
2007-11-28 11:30:00,57.77,57.95,57.77,57.84,103100.0,54.8065,54.9772,54.8065,54.8729,103100.0
2007-11-28 12:00:00,57.85,57.98,57.68,57.85,153200.0,54.8824,55.0057,54.7211,54.8824,153200.0
2007-11-28 12:30:00,57.85,57.95,57.76,57.84,108300.0,54.8824,54.9772,54.797,54.8729,108300.0
2007-11-28 13:00:00,57.87,57.88,57.75,57.8,123800.0,54.9013,54.9108,54.7875,54.8349,123800.0
2007-11-28 13:30:00,57.81,58.0,57.73,57.87,154000.0,54.8444,55.0247,54.7685,54.9013,154000.0
2007-11-28 14:00:00,57.9,58.05,57.9,57.93,121200.0,54.9298,55.0721,54.9298,54.9583,121200.0
2007-11-28 14:30:00,57.92,57.97,57.81,57.93,140000.0,54.9488,54.9962,54.8444,54.9583,140000.0
2007-11-28 15:00:00,57.91,58.01,57.87,58.01,159400.0,54.9393,55.0342,54.9013,55.0342,159400.0
2007-11-28 15:30:00,58.01,58.2,57.92,58.17,349100.0,55.0342,55.2144,54.9488,55.186,349100.0
2007-11-29 09:30:00,58.04,58.26,57.69,57.88,199000.0,55.0626,55.2713,54.7306,54.9108,199000.0
2007-11-29 10:00:00,57.88,57.88,57.07,57.16,1032500.0,54.9108,54.9108,54.1424,54.2278,1032500.0
2007-11-29 10:30:00,57.19,57.42,57.07,57.22,101400.0,54.2562,54.4744,54.1424,54.2847,101400.0
2007-11-29 11:00:00,57.2,57.29,57.04,57.28,111800.0,54.2657,54.3511,54.1139,54.3416,111800.0
2007-11-29 11:30:00,57.27,57.35,57.23,57.24,136800.0,54.3321,54.408,54.2942,54.3037,136800.0
2007-11-29 12:00:00,57.24,57.34,57.22,57.34,70100.0,54.3037,54.3985,54.2847,54.3985,70100.0
2007-11-29 12:30:00,57.32,57.34,57.2,57.23,697300.0,54.3796,54.3985,54.2657,54.2942,697300.0
2007-11-29 13:00:00,57.23,57.31,57.11,57.12,69900.0,54.2942,54.3701,54.1803,54.1898,69900.0
2007-11-29 13:30:00,57.12,57.29,57.05,57.27,81300.0,54.1898,54.3511,54.1234,54.3321,81300.0
2007-11-29 14:00:00,57.27,57.38,57.14,57.31,186300.0,54.3321,54.4365,54.2088,54.3701,186300.0
2007-11-29 14:30:00,57.34,57.45,57.21,57.34,182900.0,54.3985,54.5029,54.2752,54.3985,182900.0
2007-11-29 15:00:00,57.33,57.5,57.27,57.43,220100.0,54.389,54.5503,54.3321,54.4839,220100.0
2007-11-29 15:30:00,57.42,57.43,57.22,57.29,287500.0,54.4744,54.4839,54.2847,54.3511,287500.0
2007-11-30 09:30:00,57.5,57.81,57.02,57.58,103100.0,54.5503,54.8444,54.095,54.6262,103100.0
2007-11-30 10:00:00,57.58,57.82,57.33,57.46,163600.0,54.6262,54.8539,54.389,54.5124,163600.0
2007-11-30 10:30:00,57.47,57.54,57.1,57.22,112400.0,54.5219,54.5883,54.1708,54.2847,112400.0
2007-11-30 11:00:00,57.24,57.3,57.07,57.3,144900.0,54.3037,54.3606,54.1424,54.3606,144900.0
2007-11-30 11:30:00,57.29,57.6,57.17,57.58,127700.0,54.3511,54.6452,54.2373,54.6262,127700.0
2007-11-30 12:00:00,57.58,57.6,57.39,57.54,94300.0,54.6262,54.6452,54.446,54.5883,94300.0
2007-11-30 12:30:00,57.53,57.56,57.39,57.54,78900.0,54.5788,54.6072,54.446,54.5883,78900.0
2007-11-30 13:00:00,57.55,57.68,57.47,57.63,176000.0,54.5978,54.7211,54.5219,54.6737,176000.0
2007-11-30 13:30:00,57.62,57.84,57.6,57.75,205900.0,54.6642,54.8729,54.6452,54.7875,205900.0
2007-11-30 14:00:00,57.74,57.75,57.5,57.65,129200.0,54.778,54.7875,54.5503,54.6926,129200.0
2007-11-30 14:30:00,57.65,57.79,57.57,57.66,218600.0,54.6926,54.8255,54.6167,54.7021,218600.0
2007-11-30 15:00:00,57.66,57.67,57.44,57.56,206100.0,54.7021,54.7116,54.4934,54.6072,206100.0
2007-11-30 15:30:00,57.57,57.71,57.45,57.68,297200.0,54.6167,54.7496,54.5029,54.7211,297200.0
2007-12-03 09:30:00,57.09,57.63,57.09,57.24,91400.0,54.1614,54.6737,54.1614,54.3037,91400.0
2007-12-03 10:00:00,57.23,57.62,57.03,57.46,197500.0,54.2942,54.6642,54.1044,54.5124,197500.0
2007-12-03 10:30:00,57.46,57.63,57.46,57.55,231900.0,54.5124,54.6737,54.5124,54.5978,231900.0
2007-12-03 11:00:00,57.57,57.65,57.39,57.4,164200.0,54.6167,54.6926,54.446,54.4555,164200.0
2007-12-03 11:30:00,57.4,57.44,57.32,57.33,88400.0,54.4555,54.4934,54.3796,54.389,88400.0
2007-12-03 12:00:00,57.34,57.53,57.28,57.5,81400.0,54.3985,54.5788,54.3416,54.5503,81400.0
2007-12-03 12:30:00,57.52,57.56,57.4,57.44,135700.0,54.5693,54.6072,54.4555,54.4934,135700.0
2007-12-03 13:00:00,57.44,57.46,57.35,57.35,146900.0,54.4934,54.5124,54.408,54.408,146900.0
2007-12-03 13:30:00,57.36,57.4,57.26,57.31,129300.0,54.4175,54.4555,54.3226,54.3701,129300.0
2007-12-03 14:00:00,57.32,57.39,57.21,57.21,92900.0,54.3796,54.446,54.2752,54.2752,92900.0
2007-12-03 14:30:00,57.21,57.38,57.17,57.32,105400.0,54.2752,54.4365,54.2373,54.3796,105400.0
2007-12-03 15:00:00,57.32,57.4,57.2,57.29,198700.0,54.3796,54.4555,54.2657,54.3511,198700.0
2007-12-03 15:30:00,57.29,57.36,57.1,57.3,207300.0,54.3511,54.4175,54.1708,54.3606,207300.0
2007-12-04 09:30:00,57.2,57.25,56.74,57.22,271600.0,54.2657,54.3132,53.8293,54.2847,271600.0
2007-12-04 10:00:00,57.22,57.56,57.15,57.39,326800.0,54.2847,54.6072,54.2183,54.446,326800.0
2007-12-04 10:30:00,57.44,57.48,57.31,57.41,126900.0,54.4934,54.5314,54.3701,54.4649,126900.0
2007-12-04 11:00:00,57.4,57.44,57.32,57.39,86100.0,54.4555,54.4934,54.3796,54.446,86100.0
2007-12-04 11:30:00,57.39,57.43,57.27,57.29,76600.0,54.446,54.4839,54.3321,54.3511,76600.0
2007-12-04 12:00:00,57.3,57.35,57.25,57.33,110700.0,54.3606,54.408,54.3132,54.389,110700.0
2007-12-04 12:30:00,57.33,57.54,57.32,57.51,138900.0,54.389,54.5883,54.3796,54.5598,138900.0
2007-12-04 13:00:00,57.51,57.56,57.42,57.42,147200.0,54.5598,54.6072,54.4744,54.4744,147200.0
2007-12-04 13:30:00,57.41,57.55,57.41,57.49,117300.0,54.4649,54.5978,54.4649,54.5408,117300.0
2007-12-04 14:00:00,57.49,57.51,57.36,57.45,85100.0,54.5408,54.5598,54.4175,54.5029,85100.0
2007-12-04 14:30:00,57.45,57.48,57.39,57.44,103100.0,54.5029,54.5314,54.446,54.4934,103100.0
2007-12-04 15:00:00,57.43,57.54,57.39,57.45,207100.0,54.4839,54.5883,54.446,54.5029,207100.0
2007-12-04 15:30:00,57.45,57.51,57.27,57.27,232100.0,54.5029,54.5598,54.3321,54.3321,232100.0
2007-12-05 09:30:00,57.69,58.51,56.95,57.7,272400.0,54.7306,55.5085,54.0285,54.7401,272400.0
2007-12-05 10:00:00,57.7,57.74,57.58,57.62,192600.0,54.7401,54.778,54.6262,54.6642,192600.0
2007-12-05 10:30:00,57.61,57.77,57.56,57.66,332100.0,54.6547,54.8065,54.6072,54.7021,332100.0
2007-12-05 11:00:00,57.67,57.79,57.61,57.71,227000.0,54.7116,54.8255,54.6547,54.7496,227000.0
2007-12-05 11:30:00,57.72,57.72,57.62,57.69,131700.0,54.759,54.759,54.6642,54.7306,131700.0
2007-12-05 12:00:00,57.69,57.69,57.58,57.65,76300.0,54.7306,54.7306,54.6262,54.6926,76300.0
2007-12-05 12:30:00,57.65,57.7,57.56,57.58,99100.0,54.6926,54.7401,54.6072,54.6262,99100.0
2007-12-05 13:00:00,57.58,57.64,57.52,57.58,75900.0,54.6262,54.6831,54.5693,54.6262,75900.0
2007-12-05 13:30:00,57.58,57.66,57.58,57.64,77600.0,54.6262,54.7021,54.6262,54.6831,77600.0
2007-12-05 14:00:00,57.63,57.67,57.49,57.61,161000.0,54.6737,54.7116,54.5408,54.6547,161000.0
2007-12-05 14:30:00,57.61,57.74,57.58,57.72,95700.0,54.6547,54.778,54.6262,54.759,95700.0
2007-12-05 15:00:00,57.73,57.74,57.6,57.65,139400.0,54.7685,54.778,54.6452,54.6926,139400.0
2007-12-05 15:30:00,57.66,57.85,57.61,57.85,275300.0,54.7021,54.8824,54.6547,54.8824,275300.0
2007-12-06 09:30:00,58.26,58.26,57.57,57.65,171000.0,55.2713,55.2713,54.6167,54.6926,171000.0
2007-12-06 10:00:00,57.64,57.86,57.57,57.74,154700.0,54.6831,54.8919,54.6167,54.778,154700.0
2007-12-06 10:30:00,57.75,57.76,57.68,57.72,194400.0,54.7875,54.797,54.7211,54.759,194400.0
2007-12-06 11:00:00,57.71,57.75,57.65,57.75,137800.0,54.7496,54.7875,54.6926,54.7875,137800.0
2007-12-06 11:30:00,57.74,57.8,57.71,57.74,126200.0,54.778,54.8349,54.7496,54.778,126200.0
2007-12-06 12:00:00,57.74,57.75,57.57,57.72,123200.0,54.778,54.7875,54.6167,54.759,123200.0
2007-12-06 12:30:00,57.73,57.75,57.7,57.75,265400.0,54.7685,54.7875,54.7401,54.7875,265400.0
2007-12-06 13:00:00,57.75,57.83,57.72,57.79,252100.0,54.7875,54.8634,54.759,54.8255,252100.0
2007-12-06 13:30:00,57.78,57.79,57.58,57.68,280000.0,54.816,54.8255,54.6262,54.7211,280000.0
2007-12-06 14:00:00,57.68,57.87,57.68,57.79,205400.0,54.7211,54.9013,54.7211,54.8255,205400.0
2007-12-06 14:30:00,57.8,57.86,57.78,57.79,110900.0,54.8349,54.8919,54.816,54.8255,110900.0
2007-12-06 15:00:00,57.8,57.87,57.79,57.8,180700.0,54.8349,54.9013,54.8255,54.8349,180700.0
2007-12-06 15:30:00,57.79,58.11,57.74,58.04,234500.0,54.8255,55.129,54.778,55.0626,234500.0
2007-12-07 09:30:00,58.3,58.49,57.86,57.95,130500.0,55.3093,55.4895,54.8919,54.9772,130500.0
2007-12-07 10:00:00,57.95,58.11,57.6,57.6,80400.0,54.9772,55.129,54.6452,54.6452,80400.0
2007-12-07 10:30:00,57.6,57.76,57.55,57.75,87200.0,54.6452,54.797,54.5978,54.7875,87200.0
2007-12-07 11:00:00,57.75,58.0,57.74,57.97,57400.0,54.7875,55.0247,54.778,54.9962,57400.0
2007-12-07 11:30:00,57.96,58.04,57.96,57.98,77100.0,54.9867,55.0626,54.9867,55.0057,77100.0
2007-12-07 12:00:00,58.0,58.12,57.97,58.06,119400.0,55.0247,55.1385,54.9962,55.0816,119400.0
2007-12-07 12:30:00,58.06,58.07,57.97,57.99,46300.0,55.0816,55.0911,54.9962,55.0152,46300.0
2007-12-07 13:00:00,58.0,58.02,57.72,57.8,74200.0,55.0247,55.0437,54.759,54.8349,74200.0
2007-12-07 13:30:00,57.79,58.07,57.79,57.97,115700.0,54.8255,55.0911,54.8255,54.9962,115700.0
2007-12-07 14:00:00,57.97,58.03,57.93,58.03,67500.0,54.9962,55.0531,54.9583,55.0531,67500.0
2007-12-07 14:30:00,58.03,58.1,58.0,58.07,65600.0,55.0531,55.1195,55.0247,55.0911,65600.0
2007-12-07 15:00:00,58.08,58.16,57.96,57.99,137800.0,55.1006,55.1765,54.9867,55.0152,137800.0
2007-12-07 15:30:00,58.0,58.03,57.75,57.79,202000.0,55.0247,55.0531,54.7875,54.8255,202000.0
2007-12-10 09:30:00,58.15,58.17,57.81,57.92,102400.0,55.167,55.186,54.8444,54.9488,102400.0
2007-12-10 10:00:00,57.93,58.25,57.93,58.02,133000.0,54.9583,55.2619,54.9583,55.0437,133000.0
2007-12-10 10:30:00,58.02,58.38,58.01,58.37,89500.0,55.0437,55.3852,55.0342,55.3757,89500.0
2007-12-10 11:00:00,58.36,58.65,58.36,58.63,93800.0,55.3662,55.6413,55.3662,55.6224,93800.0
2007-12-10 11:30:00,58.62,58.69,58.54,58.59,63600.0,55.6129,55.6793,55.537,55.5844,63600.0
2007-12-10 12:00:00,58.59,58.63,58.57,58.6,80000.0,55.5844,55.6224,55.5654,55.5939,80000.0
2007-12-10 12:30:00,58.59,58.67,58.51,58.55,101000.0,55.5844,55.6603,55.5085,55.5465,101000.0
2007-12-10 13:00:00,58.54,58.59,58.49,58.53,100200.0,55.537,55.5844,55.4895,55.5275,100200.0
2007-12-10 13:30:00,58.53,58.56,58.49,58.52,42400.0,55.5275,55.556,55.4895,55.518,42400.0
2007-12-10 14:00:00,58.51,58.55,58.43,58.49,69200.0,55.5085,55.5465,55.4326,55.4895,69200.0
2007-12-10 14:30:00,58.49,58.58,58.46,58.51,129900.0,55.4895,55.5749,55.4611,55.5085,129900.0
2007-12-10 15:00:00,58.51,58.56,58.49,58.5,119200.0,55.5085,55.556,55.4895,55.499,119200.0
2007-12-10 15:30:00,58.5,58.81,58.46,58.74,411900.0,55.499,55.7931,55.4611,55.7267,411900.0
2007-12-11 09:30:00,58.68,59.25,58.58,58.59,200500.0,55.6698,56.2106,55.5749,55.5844,200500.0
2007-12-11 10:00:00,58.59,58.61,58.27,58.27,450000.0,55.5844,55.6034,55.2808,55.2808,450000.0
2007-12-11 10:30:00,58.27,58.34,58.23,58.23,78600.0,55.2808,55.3472,55.2429,55.2429,78600.0
2007-12-11 11:00:00,58.23,58.5,58.05,58.49,215600.0,55.2429,55.499,55.0721,55.4895,215600.0
2007-12-11 11:30:00,58.48,58.64,58.45,58.6,103900.0,55.4801,55.6318,55.4516,55.5939,103900.0
2007-12-11 12:00:00,58.6,58.83,58.59,58.75,82000.0,55.5939,55.8121,55.5844,55.7362,82000.0
2007-12-11 12:30:00,58.75,58.77,58.7,58.76,51600.0,55.7362,55.7552,55.6888,55.7457,51600.0
2007-12-11 13:00:00,58.76,58.77,58.71,58.74,44800.0,55.7457,55.7552,55.6983,55.7267,44800.0
2007-12-11 13:30:00,58.74,58.78,58.54,58.63,79000.0,55.7267,55.7647,55.537,55.6224,79000.0
2007-12-11 14:00:00,58.6,58.73,57.83,57.92,147200.0,55.5939,55.7172,54.8634,54.9488,147200.0
2007-12-11 14:30:00,57.89,57.93,57.57,57.76,190100.0,54.9203,54.9583,54.6167,54.797,190100.0
2007-12-11 15:00:00,57.79,57.86,57.55,57.75,191700.0,54.8255,54.8919,54.5978,54.7875,191700.0
2007-12-11 15:30:00,57.75,57.79,57.39,57.45,223900.0,54.7875,54.8255,54.446,54.5029,223900.0
2007-12-12 09:30:00,58.6,58.6,56.72,57.45,265400.0,55.5939,55.5939,53.8103,54.5029,265400.0
2007-12-12 10:00:00,57.43,57.8,57.25,57.54,445200.0,54.4839,54.8349,54.3132,54.5883,445200.0
2007-12-12 10:30:00,57.54,57.6,57.27,57.52,125600.0,54.5883,54.6452,54.3321,54.5693,125600.0
2007-12-12 11:00:00,57.52,57.97,57.51,57.77,130700.0,54.5693,54.9962,54.5598,54.8065,130700.0
2007-12-12 11:30:00,57.77,57.88,57.72,57.73,125300.0,54.8065,54.9108,54.759,54.7685,125300.0
2007-12-12 12:00:00,57.74,57.86,57.67,57.75,124400.0,54.778,54.8919,54.7116,54.7875,124400.0
2007-12-12 12:30:00,57.74,57.74,57.3,57.5,116100.0,54.778,54.778,54.3606,54.5503,116100.0
2007-12-12 13:00:00,57.49,57.5,57.2,57.21,134000.0,54.5408,54.5503,54.2657,54.2752,134000.0
2007-12-12 13:30:00,57.21,57.33,57.17,57.29,160500.0,54.2752,54.389,54.2373,54.3511,160500.0
2007-12-12 14:00:00,57.29,57.43,57.11,57.16,159500.0,54.3511,54.4839,54.1803,54.2278,159500.0
2007-12-12 14:30:00,57.14,57.4,57.11,57.12,167900.0,54.2088,54.4555,54.1803,54.1898,167900.0
2007-12-12 15:00:00,57.11,57.14,56.99,57.11,399600.0,54.1803,54.2088,54.0665,54.1803,399600.0
2007-12-12 15:30:00,57.11,57.45,56.99,57.4,497400.0,54.1803,54.5029,54.0665,54.4555,497400.0
2007-12-13 09:30:00,57.04,57.32,56.82,56.85,235000.0,54.1139,54.3796,53.9052,53.9337,235000.0
2007-12-13 10:00:00,56.84,56.87,56.45,56.55,308800.0,53.9242,53.9526,53.5542,53.6491,308800.0
2007-12-13 10:30:00,56.58,56.7,56.55,56.67,102600.0,53.6775,53.7914,53.6491,53.7629,102600.0
2007-12-13 11:00:00,56.66,56.86,56.6,56.76,142200.0,53.7534,53.9432,53.6965,53.8483,142200.0
2007-12-13 11:30:00,56.77,57.02,56.75,57.01,121800.0,53.8578,54.095,53.8388,54.0855,121800.0
2007-12-13 12:00:00,57.01,57.16,56.99,57.01,113700.0,54.0855,54.2278,54.0665,54.0855,113700.0
2007-12-13 12:30:00,57.0,57.09,56.96,56.96,78400.0,54.076,54.1614,54.038,54.038,78400.0
2007-12-13 13:00:00,56.97,57.08,56.97,57.01,148000.0,54.0475,54.1519,54.0475,54.0855,148000.0
2007-12-13 13:30:00,57.02,57.18,56.92,57.04,184600.0,54.095,54.2467,54.0001,54.1139,184600.0
2007-12-13 14:00:00,57.04,57.33,56.95,57.19,106600.0,54.1139,54.389,54.0285,54.2562,106600.0
2007-12-13 14:30:00,57.19,57.22,56.97,57.01,88500.0,54.2562,54.2847,54.0475,54.0855,88500.0
2007-12-13 15:00:00,57.0,57.19,56.91,57.17,137000.0,54.076,54.2562,53.9906,54.2373,137000.0
2007-12-13 15:30:00,57.17,57.39,57.17,57.35,255400.0,54.2373,54.446,54.2373,54.408,255400.0
2007-12-14 09:30:00,56.8,57.4,56.71,57.22,222800.0,53.8862,54.4555,53.8009,54.2847,222800.0
2007-12-14 10:00:00,57.22,57.39,57.22,57.3,352500.0,54.2847,54.446,54.2847,54.3606,352500.0
2007-12-14 10:30:00,57.28,57.65,57.28,57.57,205500.0,54.3416,54.6926,54.3416,54.6167,205500.0
2007-12-14 11:00:00,57.59,57.61,57.46,57.52,115700.0,54.6357,54.6547,54.5124,54.5693,115700.0
2007-12-14 11:30:00,57.5,57.55,57.37,57.39,124400.0,54.5503,54.5978,54.427,54.446,124400.0
2007-12-14 12:00:00,57.39,57.45,57.35,57.39,101200.0,54.446,54.5029,54.408,54.446,101200.0
2007-12-14 12:30:00,57.37,57.6,57.23,57.57,93800.0,54.427,54.6452,54.2942,54.6167,93800.0
2007-12-14 13:00:00,57.56,57.58,57.46,57.5,118500.0,54.6072,54.6262,54.5124,54.5503,118500.0
2007-12-14 13:30:00,57.49,57.64,57.45,57.64,78400.0,54.5408,54.6831,54.5029,54.6831,78400.0
2007-12-14 14:00:00,57.64,57.64,57.36,57.39,101500.0,54.6831,54.6831,54.4175,54.446,101500.0
2007-12-14 14:30:00,57.39,57.49,57.28,57.29,260900.0,54.446,54.5408,54.3416,54.3511,260900.0
2007-12-14 15:00:00,57.28,57.38,57.2,57.35,171300.0,54.3416,54.4365,54.2657,54.408,171300.0
2007-12-14 15:30:00,57.35,57.46,57.25,57.3,356900.0,54.408,54.5124,54.3132,54.3606,356900.0
2007-12-17 09:30:00,57.03,57.21,56.8,56.91,294200.0,54.1044,54.2752,53.8862,53.9906,294200.0
2007-12-17 10:00:00,56.91,57.11,56.9,57.06,171100.0,53.9906,54.1803,53.9811,54.1329,171100.0
2007-12-17 10:30:00,57.02,57.13,56.99,57.06,88300.0,54.095,54.1993,54.0665,54.1329,88300.0
2007-12-17 11:00:00,57.06,57.22,57.02,57.13,101400.0,54.1329,54.2847,54.095,54.1993,101400.0
2007-12-17 11:30:00,57.12,57.33,57.1,57.22,107500.0,54.1898,54.389,54.1708,54.2847,107500.0
2007-12-17 12:00:00,57.21,57.21,56.96,57.02,151400.0,54.2752,54.2752,54.038,54.095,151400.0
2007-12-17 12:30:00,57.01,57.09,56.99,57.01,118100.0,54.0855,54.1614,54.0665,54.0855,118100.0
2007-12-17 13:00:00,57.0,57.08,56.96,57.0,246200.0,54.076,54.1519,54.038,54.076,246200.0
2007-12-17 13:30:00,56.99,57.0,56.94,56.95,152600.0,54.0665,54.076,54.0191,54.0285,152600.0
2007-12-17 14:00:00,56.94,57.0,56.88,56.95,109800.0,54.0191,54.076,53.9621,54.0285,109800.0
2007-12-17 14:30:00,56.96,56.99,56.88,56.89,132800.0,54.038,54.0665,53.9621,53.9716,132800.0
2007-12-17 15:00:00,56.9,56.91,56.73,56.75,116300.0,53.9811,53.9906,53.8198,53.8388,116300.0
2007-12-17 15:30:00,56.74,56.9,56.56,56.58,208700.0,53.8293,53.9811,53.6585,53.6775,208700.0
2007-12-18 09:30:00,56.84,57.25,56.46,57.13,233200.0,53.9242,54.3132,53.5637,54.1993,233200.0
2007-12-18 10:00:00,57.14,57.15,56.95,57.05,217700.0,54.2088,54.2183,54.0285,54.1234,217700.0
2007-12-18 10:30:00,57.07,57.09,56.9,57.06,176800.0,54.1424,54.1614,53.9811,54.1329,176800.0
2007-12-18 11:00:00,57.05,57.19,56.82,56.91,105400.0,54.1234,54.2562,53.9052,53.9906,105400.0
2007-12-18 11:30:00,56.91,57.04,56.84,56.89,126100.0,53.9906,54.1139,53.9242,53.9716,126100.0
2007-12-18 12:00:00,56.88,56.88,56.67,56.72,256600.0,53.9621,53.9621,53.7629,53.8103,256600.0
2007-12-18 12:30:00,56.72,56.75,56.52,56.52,117100.0,53.8103,53.8388,53.6206,53.6206,117100.0
2007-12-18 13:00:00,56.52,56.75,56.42,56.71,156100.0,53.6206,53.8388,53.5257,53.8009,156100.0
2007-12-18 13:30:00,56.73,56.77,56.63,56.66,113700.0,53.8198,53.8578,53.725,53.7534,113700.0
2007-12-18 14:00:00,56.66,56.85,56.66,56.8,129800.0,53.7534,53.9337,53.7534,53.8862,129800.0
2007-12-18 14:30:00,56.8,56.84,56.46,56.56,118900.0,53.8862,53.9242,53.5637,53.6585,118900.0
2007-12-18 15:00:00,56.56,56.83,56.55,56.71,122600.0,53.6585,53.9147,53.6491,53.8009,122600.0
2007-12-18 15:30:00,56.7,56.99,56.62,56.66,233400.0,53.7914,54.0665,53.7155,53.7534,233400.0
2007-12-19 09:30:00,56.82,56.82,56.27,56.65,176200.0,53.9052,53.9052,53.3834,53.7439,176200.0
2007-12-19 10:00:00,56.64,56.81,56.53,56.77,97800.0,53.7344,53.8957,53.6301,53.8578,97800.0
2007-12-19 10:30:00,56.78,57.14,56.76,56.93,239700.0,53.8673,54.2088,53.8483,54.0096,239700.0
2007-12-19 11:00:00,56.93,56.93,56.69,56.74,398700.0,54.0096,54.0096,53.7819,53.8293,398700.0
2007-12-19 11:30:00,56.73,56.92,56.64,56.85,137600.0,53.8198,54.0001,53.7344,53.9337,137600.0
2007-12-19 12:00:00,56.84,56.87,56.78,56.83,139800.0,53.9242,53.9526,53.8673,53.9147,139800.0
2007-12-19 12:30:00,56.85,56.92,56.78,56.88,186200.0,53.9337,54.0001,53.8673,53.9621,186200.0
2007-12-19 13:00:00,56.86,56.97,56.85,56.94,441700.0,53.9432,54.0475,53.9337,54.0191,441700.0
2007-12-19 13:30:00,56.94,56.98,56.84,56.85,567300.0,54.0191,54.057,53.9242,53.9337,567300.0
2007-12-19 14:00:00,56.85,57.12,56.85,57.0,174700.0,53.9337,54.1898,53.9337,54.076,174700.0
2007-12-19 14:30:00,57.0,57.12,56.83,56.88,194400.0,54.076,54.1898,53.9147,53.9621,194400.0
2007-12-19 15:00:00,56.88,56.99,56.8,56.8,203700.0,53.9621,54.0665,53.8862,53.8862,203700.0
2007-12-19 15:30:00,56.82,56.94,56.78,56.8,932900.0,53.9052,54.0191,53.8673,53.8862,932900.0
2007-12-20 09:30:00,57.17,57.2,56.59,56.67,237700.0,54.2373,54.2657,53.687,53.7629,237700.0
2007-12-20 10:00:00,56.66,56.82,56.6,56.76,195000.0,53.7534,53.9052,53.6965,53.8483,195000.0
2007-12-20 10:30:00,56.77,56.92,56.7,56.78,181600.0,53.8578,54.0001,53.7914,53.8673,181600.0
2007-12-20 11:00:00,56.77,56.83,56.68,56.72,152200.0,53.8578,53.9147,53.7724,53.8103,152200.0
2007-12-20 11:30:00,56.72,56.9,56.7,56.78,185600.0,53.8103,53.9811,53.7914,53.8673,185600.0
2007-12-20 12:00:00,56.76,56.85,56.7,56.79,185600.0,53.8483,53.9337,53.7914,53.8767,185600.0
2007-12-20 12:30:00,56.77,56.8,56.4,56.55,262200.0,53.8578,53.8862,53.5068,53.6491,262200.0
2007-12-20 13:00:00,56.55,56.79,56.55,56.73,114700.0,53.6491,53.8767,53.6491,53.8198,114700.0
2007-12-20 13:30:00,56.71,56.86,56.63,56.81,67900.0,53.8009,53.9432,53.725,53.8957,67900.0
2007-12-20 14:00:00,56.82,56.91,56.72,56.9,118400.0,53.9052,53.9906,53.8103,53.9811,118400.0
2007-12-20 14:30:00,56.9,57.03,56.7,56.82,180400.0,53.9811,54.1044,53.7914,53.9052,180400.0
2007-12-20 15:00:00,56.81,56.95,56.68,56.9,470700.0,53.8957,54.0285,53.7724,53.9811,470700.0
2007-12-20 15:30:00,56.91,57.2,56.89,57.16,370200.0,53.9906,54.2657,53.9716,54.2278,370200.0
2007-12-21 09:30:00,57.92,58.05,57.05,57.82,871800.0,54.9488,55.0721,54.1234,54.8539,871800.0
2007-12-21 10:00:00,57.83,57.95,57.67,57.7,169500.0,54.8634,54.9772,54.7116,54.7401,169500.0
2007-12-21 10:30:00,57.69,57.83,57.59,57.65,126800.0,54.7306,54.8634,54.6357,54.6926,126800.0
2007-12-21 11:00:00,57.65,57.93,57.65,57.88,99700.0,54.6926,54.9583,54.6926,54.9108,99700.0
2007-12-21 11:30:00,57.87,57.99,57.8,57.98,180000.0,54.9013,55.0152,54.8349,55.0057,180000.0
2007-12-21 12:00:00,57.98,58.09,57.95,58.05,224100.0,55.0057,55.1101,54.9772,55.0721,224100.0
2007-12-21 12:30:00,58.05,58.26,58.03,58.16,131000.0,55.0721,55.2713,55.0531,55.1765,131000.0
2007-12-21 13:00:00,58.16,58.29,58.1,58.24,96900.0,55.1765,55.2998,55.1195,55.2524,96900.0
2007-12-21 13:30:00,58.24,58.29,58.23,58.26,85100.0,55.2524,55.2998,55.2429,55.2713,85100.0
2007-12-21 14:00:00,58.27,58.49,58.24,58.43,203400.0,55.2808,55.4895,55.2524,55.4326,203400.0
2007-12-21 14:30:00,58.43,58.64,58.43,58.52,199400.0,55.4326,55.6318,55.4326,55.518,199400.0
2007-12-21 15:00:00,58.53,58.53,58.3,58.4,124500.0,55.5275,55.5275,55.3093,55.4042,124500.0
2007-12-21 15:30:00,58.4,58.45,58.23,58.4,237300.0,55.4042,55.4516,55.2429,55.4042,237300.0
2007-12-24 09:30:00,58.5,58.81,58.15,58.26,143000.0,55.499,55.7931,55.167,55.2713,143000.0
2007-12-24 10:00:00,58.29,58.38,58.18,58.29,65800.0,55.2998,55.3852,55.1954,55.2998,65800.0
2007-12-24 10:30:00,58.3,58.5,58.29,58.44,61800.0,55.3093,55.499,55.2998,55.4421,61800.0
2007-12-24 11:00:00,58.41,58.43,58.27,58.32,60800.0,55.4136,55.4326,55.2808,55.3283,60800.0
2007-12-24 11:30:00,58.31,58.47,58.27,58.4,95800.0,55.3188,55.4706,55.2808,55.4042,95800.0
2007-12-24 12:00:00,58.4,58.48,58.1,58.22,123000.0,55.4042,55.4801,55.1195,55.2334,123000.0
2007-12-24 12:30:00,58.22,58.28,58.04,58.25,174200.0,55.2334,55.2903,55.0626,55.2619,174200.0
2007-12-24 13:00:00,58.26,58.26,58.18,58.18,15600.0,55.2713,55.2713,55.1954,55.1954,15600.0
2007-12-24 13:30:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:00:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 14:30:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:00:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-24 15:30:00,58.18,58.18,58.18,58.18,0.0,55.1954,55.1954,55.1954,55.1954,0.0
2007-12-26 09:30:00,57.78,58.69,57.78,58.33,75600.0,54.816,55.6793,54.816,55.3377,75600.0
2007-12-26 10:00:00,58.35,58.45,58.26,58.45,36500.0,55.3567,55.4516,55.2713,55.4516,36500.0
2007-12-26 10:30:00,58.46,58.6,58.37,58.56,58800.0,55.4611,55.5939,55.3757,55.556,58800.0
2007-12-26 11:00:00,58.56,58.64,58.5,58.56,54200.0,55.556,55.6318,55.499,55.556,54200.0
2007-12-26 11:30:00,58.56,58.65,58.49,58.64,43400.0,55.556,55.6413,55.4895,55.6318,43400.0
2007-12-26 12:00:00,58.64,58.75,58.63,58.75,33100.0,55.6318,55.7362,55.6224,55.7362,33100.0
2007-12-26 12:30:00,58.74,58.81,58.71,58.8,58900.0,55.7267,55.7931,55.6983,55.7836,58900.0
2007-12-26 13:00:00,58.8,58.99,58.79,58.89,34600.0,55.7836,55.9639,55.7742,55.869,34600.0
2007-12-26 13:30:00,58.92,59.21,58.88,59.2,68800.0,55.8975,56.1726,55.8595,56.1631,68800.0
2007-12-26 14:00:00,59.2,59.21,58.9,58.95,65300.0,56.1631,56.1726,55.8785,55.9259,65300.0
2007-12-26 14:30:00,58.95,59.03,58.9,58.92,53400.0,55.9259,56.0018,55.8785,55.8975,53400.0
2007-12-26 15:00:00,58.9,58.9,58.78,58.81,87300.0,55.8785,55.8785,55.7647,55.7931,87300.0
2007-12-26 15:30:00,58.81,59.17,58.78,59.06,203800.0,55.7931,56.1347,55.7647,56.0303,203800.0
2007-12-27 09:30:00,58.89,58.89,58.25,58.47,152900.0,55.869,55.869,55.2619,55.4706,152900.0
2007-12-27 10:00:00,58.47,58.58,58.46,58.54,45100.0,55.4706,55.5749,55.4611,55.537,45100.0
2007-12-27 10:30:00,58.57,58.7,58.48,58.65,84000.0,55.5654,55.6888,55.4801,55.6413,84000.0
2007-12-27 11:00:00,58.64,58.64,58.48,58.55,51200.0,55.6318,55.6318,55.4801,55.5465,51200.0
2007-12-27 11:30:00,58.55,58.59,58.41,58.47,34100.0,55.5465,55.5844,55.4136,55.4706,34100.0
2007-12-27 12:00:00,58.45,58.47,58.21,58.22,45700.0,55.4516,55.4706,55.2239,55.2334,45700.0
2007-12-27 12:30:00,58.21,58.25,58.11,58.15,50500.0,55.2239,55.2619,55.129,55.167,50500.0
2007-12-27 13:00:00,58.16,58.22,58.04,58.21,40500.0,55.1765,55.2334,55.0626,55.2239,40500.0
2007-12-27 13:30:00,58.2,58.38,58.15,58.35,67700.0,55.2144,55.3852,55.167,55.3567,67700.0
2007-12-27 14:00:00,58.34,58.45,58.32,58.35,67500.0,55.3472,55.4516,55.3283,55.3567,67500.0
2007-12-27 14:30:00,58.35,58.35,58.09,58.11,86200.0,55.3567,55.3567,55.1101,55.129,86200.0
2007-12-27 15:00:00,58.11,58.2,58.05,58.05,98300.0,55.129,55.2144,55.0721,55.0721,98300.0
2007-12-27 15:30:00,58.05,58.07,57.76,57.84,222200.0,55.0721,55.0911,54.797,54.8729,222200.0
2007-12-28 09:30:00,58.47,58.48,58.11,58.2,62700.0,55.4706,55.4801,55.129,55.2144,62700.0
2007-12-28 10:00:00,58.19,58.22,57.73,57.85,81500.0,55.2049,55.2334,54.7685,54.8824,81500.0
2007-12-28 10:30:00,57.84,58.11,57.84,58.11,11200.0,54.8729,55.129,54.8729,55.129,11200.0
2007-12-28 11:00:00,58.08,58.24,58.04,58.18,60300.0,55.1006,55.2524,55.0626,55.1954,60300.0
2007-12-28 11:30:00,58.2,58.24,58.17,58.21,100100.0,55.2144,55.2524,55.186,55.2239,100100.0
2007-12-28 12:00:00,58.21,58.26,58.15,58.2,80100.0,55.2239,55.2713,55.167,55.2144,80100.0
2007-12-28 12:30:00,58.19,58.23,58.12,58.16,53800.0,55.2049,55.2429,55.1385,55.1765,53800.0
2007-12-28 13:00:00,58.14,58.32,58.12,58.24,66400.0,55.1575,55.3283,55.1385,55.2524,66400.0
2007-12-28 13:30:00,58.24,58.35,58.22,58.32,104200.0,55.2524,55.3567,55.2334,55.3283,104200.0
2007-12-28 14:00:00,58.32,58.32,58.17,58.24,46800.0,55.3283,55.3283,55.186,55.2524,46800.0
2007-12-28 14:30:00,58.23,58.3,58.16,58.22,47300.0,55.2429,55.3093,55.1765,55.2334,47300.0
2007-12-28 15:00:00,58.21,58.33,58.13,58.13,85200.0,55.2239,55.3377,55.148,55.148,85200.0
2007-12-28 15:30:00,58.15,58.22,58.1,58.11,122000.0,55.167,55.2334,55.1195,55.129,122000.0
2007-12-31 09:30:00,58.5,58.5,57.78,57.87,101400.0,55.499,55.499,54.816,54.9013,101400.0
2007-12-31 10:00:00,57.9,58.18,57.88,58.12,128100.0,54.9298,55.1954,54.9108,55.1385,128100.0
2007-12-31 10:30:00,58.13,58.13,57.8,57.81,51700.0,55.148,55.148,54.8349,54.8444,51700.0
2007-12-31 11:00:00,57.8,57.87,57.66,57.69,74700.0,54.8349,54.9013,54.7021,54.7306,74700.0
2007-12-31 11:30:00,57.67,57.81,57.67,57.78,65300.0,54.7116,54.8444,54.7116,54.816,65300.0
2007-12-31 12:00:00,57.77,57.93,57.76,57.83,67600.0,54.8065,54.9583,54.797,54.8634,67600.0
2007-12-31 12:30:00,57.82,57.85,57.71,57.74,73700.0,54.8539,54.8824,54.7496,54.778,73700.0
2007-12-31 13:00:00,57.76,57.79,57.66,57.66,61400.0,54.797,54.8255,54.7021,54.7021,61400.0
2007-12-31 13:30:00,57.66,57.79,57.61,57.77,72000.0,54.7021,54.8255,54.6547,54.8065,72000.0
2007-12-31 14:00:00,57.75,57.84,57.72,57.72,56200.0,54.7875,54.8729,54.759,54.759,56200.0
2007-12-31 14:30:00,57.72,57.87,57.72,57.84,61400.0,54.759,54.9013,54.759,54.8729,61400.0
2007-12-31 15:00:00,57.83,57.92,57.76,57.87,61500.0,54.8634,54.9488,54.797,54.9013,61500.0
2007-12-31 15:30:00,57.85,57.88,57.58,57.59,257600.0,54.8824,54.9108,54.6262,54.6357,257600.0
2008-01-02 09:30:00,57.76,57.76,56.88,56.99,238300.0,54.797,54.797,53.9621,54.0665,238300.0
2008-01-02 10:00:00,56.98,57.02,56.83,57.02,265800.0,54.057,54.095,53.9147,54.095,265800.0
2008-01-02 10:30:00,57.02,57.04,56.39,56.43,201400.0,54.095,54.1139,53.4973,53.5352,201400.0
2008-01-02 11:00:00,56.43,56.64,56.33,56.41,189200.0,53.5352,53.7344,53.4403,53.5162,189200.0
2008-01-02 11:30:00,56.41,56.59,56.27,56.54,226000.0,53.5162,53.687,53.3834,53.6396,226000.0
2008-01-02 12:00:00,56.54,56.55,56.02,56.09,158400.0,53.6396,53.6491,53.1462,53.2127,158400.0
2008-01-02 12:30:00,56.1,56.44,56.1,56.42,163000.0,53.2221,53.5447,53.2221,53.5257,163000.0
2008-01-02 13:00:00,56.41,56.44,56.21,56.3,133300.0,53.5162,53.5447,53.3265,53.4119,133300.0
2008-01-02 13:30:00,56.29,56.38,56.23,56.24,115200.0,53.4024,53.4878,53.3455,53.355,115200.0
2008-01-02 14:00:00,56.25,56.56,56.25,56.38,229900.0,53.3645,53.6585,53.3645,53.4878,229900.0
2008-01-02 14:30:00,56.38,56.43,56.14,56.15,291200.0,53.4878,53.5352,53.2601,53.2696,291200.0
2008-01-02 15:00:00,56.15,56.16,55.61,55.91,351500.0,53.2696,53.2791,52.7573,53.0419,351500.0
2008-01-02 15:30:00,55.9,55.93,55.53,55.81,480800.0,53.0324,53.0609,52.6814,52.947,480800.0
2008-01-03 09:30:00,56.09,56.63,55.88,56.43,194200.0,53.2127,53.725,53.0134,53.5352,194200.0
2008-01-03 10:00:00,56.46,56.72,56.41,56.48,190000.0,53.5637,53.8103,53.5162,53.5827,190000.0
2008-01-03 10:30:00,56.48,56.99,56.45,56.97,174400.0,53.5827,54.0665,53.5542,54.0475,174400.0
2008-01-03 11:00:00,56.97,57.43,56.96,57.0,195700.0,54.0475,54.4839,54.038,54.076,195700.0
2008-01-03 11:30:00,56.98,57.08,56.85,56.85,99500.0,54.057,54.1519,53.9337,53.9337,99500.0
2008-01-03 12:00:00,56.83,57.26,56.83,57.25,117300.0,53.9147,54.3226,53.9147,54.3132,117300.0
2008-01-03 12:30:00,57.25,57.27,56.93,56.99,106500.0,54.3132,54.3321,54.0096,54.0665,106500.0
2008-01-03 13:00:00,56.99,57.03,56.91,57.0,187700.0,54.0665,54.1044,53.9906,54.076,187700.0
2008-01-03 13:30:00,56.99,57.07,56.95,56.95,79600.0,54.0665,54.1424,54.0285,54.0285,79600.0
2008-01-03 14:00:00,56.96,57.06,56.93,56.99,127100.0,54.038,54.1329,54.0096,54.0665,127100.0
2008-01-03 14:30:00,56.98,57.0,56.94,57.0,110500.0,54.057,54.076,54.0191,54.076,110500.0
2008-01-03 15:00:00,57.0,57.01,56.84,56.86,125300.0,54.076,54.0855,53.9242,53.9432,125300.0
2008-01-03 15:30:00,56.87,57.11,56.86,57.05,284700.0,53.9526,54.1803,53.9432,54.1234,284700.0
2008-01-04 09:30:00,56.63,56.87,56.55,56.75,208900.0,53.725,53.9526,53.6491,53.8388,208900.0
2008-01-04 10:00:00,56.76,56.94,56.75,56.92,163100.0,53.8483,54.0191,53.8388,54.0001,163100.0
2008-01-04 10:30:00,56.92,57.0,56.75,56.77,151300.0,54.0001,54.076,53.8388,53.8578,151300.0
2008-01-04 11:00:00,56.77,56.83,56.51,56.74,163000.0,53.8578,53.9147,53.6111,53.8293,163000.0
2008-01-04 11:30:00,56.74,56.8,56.57,56.6,133400.0,53.8293,53.8862,53.668,53.6965,133400.0
2008-01-04 12:00:00,56.61,56.68,56.4,56.43,75300.0,53.706,53.7724,53.5068,53.5352,75300.0
2008-01-04 12:30:00,56.42,56.47,56.28,56.43,83500.0,53.5257,53.5732,53.3929,53.5352,83500.0
2008-01-04 13:00:00,56.42,56.47,56.26,56.33,82300.0,53.5257,53.5732,53.3739,53.4403,82300.0
2008-01-04 13:30:00,56.33,56.45,56.17,56.4,138000.0,53.4403,53.5542,53.2886,53.5068,138000.0
2008-01-04 14:00:00,56.39,56.39,56.1,56.1,106800.0,53.4973,53.4973,53.2221,53.2221,106800.0
2008-01-04 14:30:00,56.11,56.24,56.07,56.23,144900.0,53.2316,53.355,53.1937,53.3455,144900.0
2008-01-04 15:00:00,56.23,56.41,56.1,56.35,130100.0,53.3455,53.5162,53.2221,53.4593,130100.0
2008-01-04 15:30:00,56.36,56.39,55.96,55.98,316100.0,53.4688,53.4973,53.0893,53.1083,316100.0
2008-01-07 09:30:00,56.17,56.62,56.09,56.47,174000.0,53.2886,53.7155,53.2127,53.5732,174000.0
2008-01-07 10:00:00,56.47,56.8,56.45,56.55,239800.0,53.5732,53.8862,53.5542,53.6491,239800.0
2008-01-07 10:30:00,56.55,56.82,56.54,56.58,140500.0,53.6491,53.9052,53.6396,53.6775,140500.0
2008-01-07 11:00:00,56.59,56.73,56.53,56.67,142400.0,53.687,53.8198,53.6301,53.7629,142400.0
2008-01-07 11:30:00,56.67,56.78,56.57,56.6,89200.0,53.7629,53.8673,53.668,53.6965,89200.0
2008-01-07 12:00:00,56.59,56.85,56.57,56.79,92000.0,53.687,53.9337,53.668,53.8767,92000.0
2008-01-07 12:30:00,56.78,57.0,56.78,56.96,98800.0,53.8673,54.076,53.8673,54.038,98800.0
2008-01-07 13:00:00,56.96,56.96,56.78,56.85,94300.0,54.038,54.038,53.8673,53.9337,94300.0
2008-01-07 13:30:00,56.84,56.89,56.64,56.77,83700.0,53.9242,53.9716,53.7344,53.8578,83700.0
2008-01-07 14:00:00,56.77,56.78,56.57,56.62,151400.0,53.8578,53.8673,53.668,53.7155,151400.0
2008-01-07 14:30:00,56.6,56.69,56.41,56.64,166600.0,53.6965,53.7819,53.5162,53.7344,166600.0
2008-01-07 15:00:00,56.64,56.76,56.57,56.64,151700.0,53.7344,53.8483,53.668,53.7344,151700.0
2008-01-07 15:30:00,56.64,57.0,56.37,56.85,271200.0,53.7344,54.076,53.4783,53.9337,271200.0
2008-01-08 09:30:00,57.09,57.53,56.41,57.33,264100.0,54.1614,54.5788,53.5162,54.389,264100.0
2008-01-08 10:00:00,57.31,57.61,57.16,57.5,175300.0,54.3701,54.6547,54.2278,54.5503,175300.0
2008-01-08 10:30:00,57.5,57.81,57.37,57.77,192500.0,54.5503,54.8444,54.427,54.8065,192500.0
2008-01-08 11:00:00,57.76,57.77,57.28,57.3,257300.0,54.797,54.8065,54.3416,54.3606,257300.0
2008-01-08 11:30:00,57.3,57.34,56.93,57.05,190900.0,54.3606,54.3985,54.0096,54.1234,190900.0
2008-01-08 12:00:00,57.02,57.38,56.99,57.34,170000.0,54.095,54.4365,54.0665,54.3985,170000.0
2008-01-08 12:30:00,57.35,57.39,57.23,57.28,490300.0,54.408,54.446,54.2942,54.3416,490300.0
2008-01-08 13:00:00,57.27,57.39,57.22,57.3,195600.0,54.3321,54.446,54.2847,54.3606,195600.0
2008-01-08 13:30:00,57.3,57.46,57.24,57.43,120200.0,54.3606,54.5124,54.3037,54.4839,120200.0
2008-01-08 14:00:00,57.43,57.6,57.35,57.6,170100.0,54.4839,54.6452,54.408,54.6452,170100.0
2008-01-08 14:30:00,57.61,57.62,57.22,57.25,142900.0,54.6547,54.6642,54.2847,54.3132,142900.0
2008-01-08 15:00:00,57.25,57.36,56.93,57.05,258200.0,54.3132,54.4175,54.0096,54.1234,258200.0
2008-01-08 15:30:00,57.06,57.17,56.75,56.86,416800.0,54.1329,54.2373,53.8388,53.9432,416800.0
2008-01-09 09:30:00,56.95,57.17,55.92,56.56,249100.0,54.0285,54.2373,53.0514,53.6585,249100.0
2008-01-09 10:00:00,56.52,56.73,55.95,56.04,213400.0,53.6206,53.8198,53.0798,53.1652,213400.0
2008-01-09 10:30:00,56.07,56.41,55.95,56.2,313100.0,53.1937,53.5162,53.0798,53.317,313100.0
2008-01-09 11:00:00,56.18,56.26,55.71,55.91,317400.0,53.298,53.3739,52.8522,53.0419,317400.0
2008-01-09 11:30:00,55.95,56.02,55.77,55.88,164700.0,53.0798,53.1462,52.9091,53.0134,164700.0
2008-01-09 12:00:00,55.87,55.87,55.35,55.42,251500.0,53.0039,53.0039,52.5106,52.577,251500.0
2008-01-09 12:30:00,55.44,55.5,54.78,54.91,235100.0,52.596,52.6529,51.9699,52.0932,235100.0
2008-01-09 13:00:00,54.9,55.49,54.84,55.17,651900.0,52.0837,52.6434,52.0268,52.3399,651900.0
2008-01-09 13:30:00,55.18,55.31,54.83,55.0,558900.0,52.3493,52.4727,52.0173,52.1786,558900.0
2008-01-09 14:00:00,54.99,55.01,54.49,54.69,370400.0,52.1691,52.1881,51.6947,51.8845,370400.0
2008-01-09 14:30:00,54.69,55.26,54.64,55.15,492600.0,51.8845,52.4252,51.837,52.3209,492600.0
2008-01-09 15:00:00,55.16,55.33,54.95,54.96,421000.0,52.3304,52.4916,52.1311,52.1406,421000.0
2008-01-09 15:30:00,54.96,55.45,54.91,55.39,563700.0,52.1406,52.6055,52.0932,52.5486,563700.0
2008-01-10 09:30:00,55.01,55.29,54.41,55.01,226900.0,52.1881,52.4537,51.6188,52.1881,226900.0
2008-01-10 10:00:00,55.0,55.08,54.96,55.02,439200.0,52.1786,52.2545,52.1406,52.1975,439200.0
2008-01-10 10:30:00,55.02,55.4,54.96,55.37,348600.0,52.1975,52.5581,52.1406,52.5296,348600.0
2008-01-10 11:00:00,55.37,55.37,55.07,55.14,308800.0,52.5296,52.5296,52.245,52.3114,308800.0
2008-01-10 11:30:00,55.15,55.41,55.11,55.4,235800.0,52.3209,52.5675,52.2829,52.5581,235800.0
2008-01-10 12:00:00,55.4,55.86,55.32,55.56,544400.0,52.5581,52.9945,52.4822,52.7098,544400.0
2008-01-10 12:30:00,55.58,55.87,55.47,55.68,460800.0,52.7288,53.0039,52.6245,52.8237,460800.0
2008-01-10 13:00:00,55.68,55.79,55.6,55.6,178600.0,52.8237,52.928,52.7478,52.7478,178600.0
2008-01-10 13:30:00,55.59,55.71,55.37,55.68,191600.0,52.7383,52.8522,52.5296,52.8237,191600.0
2008-01-10 14:00:00,55.67,55.95,55.55,55.87,278700.0,52.8142,53.0798,52.7004,53.0039,278700.0
2008-01-10 14:30:00,55.87,56.17,55.83,56.04,230900.0,53.0039,53.2886,52.966,53.1652,230900.0
2008-01-10 15:00:00,56.02,56.41,56.01,56.12,346900.0,53.1462,53.5162,53.1368,53.2411,346900.0
2008-01-10 15:30:00,56.12,56.2,55.96,56.0,414400.0,53.2411,53.317,53.0893,53.1273,414400.0
2008-01-11 09:30:00,55.5,55.86,55.09,55.74,164400.0,52.6529,52.9945,52.264,52.8806,164400.0
2008-01-11 10:00:00,55.76,55.8,55.57,55.6,142100.0,52.8996,52.9375,52.7193,52.7478,142100.0
2008-01-11 10:30:00,55.6,55.73,55.51,55.61,96400.0,52.7478,52.8711,52.6624,52.7573,96400.0
2008-01-11 11:00:00,55.65,55.66,55.5,55.64,123600.0,52.7952,52.8047,52.6529,52.7857,123600.0
2008-01-11 11:30:00,55.65,55.72,55.5,55.66,73100.0,52.7952,52.8616,52.6529,52.8047,73100.0
2008-01-11 12:00:00,55.67,55.7,55.5,55.6,130400.0,52.8142,52.8427,52.6529,52.7478,130400.0
2008-01-11 12:30:00,55.6,55.64,55.43,55.58,97000.0,52.7478,52.7857,52.5865,52.7288,97000.0
2008-01-11 13:00:00,55.59,55.63,55.43,55.5,133500.0,52.7383,52.7763,52.5865,52.6529,133500.0
2008-01-11 13:30:00,55.5,55.61,55.22,55.24,154200.0,52.6529,52.7573,52.3873,52.4063,154200.0
2008-01-11 14:00:00,55.25,55.45,55.14,55.34,100900.0,52.4157,52.6055,52.3114,52.5011,100900.0
2008-01-11 14:30:00,55.33,55.36,55.17,55.28,113600.0,52.4916,52.5201,52.3399,52.4442,113600.0
2008-01-11 15:00:00,55.28,55.29,54.9,55.12,268900.0,52.4442,52.4537,52.0837,52.2924,268900.0
2008-01-11 15:30:00,55.09,55.2,55.0,55.05,319600.0,52.264,52.3683,52.1786,52.226,319600.0
2008-01-14 09:30:00,55.32,55.75,54.89,54.9,169900.0,52.4822,52.8901,52.0742,52.0837,169900.0
2008-01-14 10:00:00,54.91,55.28,54.9,55.26,157100.0,52.0932,52.4442,52.0837,52.4252,157100.0
2008-01-14 10:30:00,55.28,55.4,55.26,55.37,123300.0,52.4442,52.5581,52.4252,52.5296,123300.0
2008-01-14 11:00:00,55.37,55.49,55.2,55.28,172500.0,52.5296,52.6434,52.3683,52.4442,172500.0
2008-01-14 11:30:00,55.25,55.3,55.2,55.25,52700.0,52.4157,52.4632,52.3683,52.4157,52700.0
2008-01-14 12:00:00,55.24,55.3,55.1,55.24,130200.0,52.4063,52.4632,52.2734,52.4063,130200.0
2008-01-14 12:30:00,55.27,55.49,55.24,55.44,92900.0,52.4347,52.6434,52.4063,52.596,92900.0
2008-01-14 13:00:00,55.44,55.57,55.31,55.46,91500.0,52.596,52.7193,52.4727,52.615,91500.0
2008-01-14 13:30:00,55.46,55.7,55.46,55.69,218400.0,52.615,52.8427,52.615,52.8332,218400.0
2008-01-14 14:00:00,55.7,55.76,55.63,55.66,137100.0,52.8427,52.8996,52.7763,52.8047,137100.0
2008-01-14 14:30:00,55.66,55.96,55.65,55.94,163900.0,52.8047,53.0893,52.7952,53.0704,163900.0
2008-01-14 15:00:00,55.94,55.95,55.53,55.59,173200.0,53.0704,53.0798,52.6814,52.7383,173200.0
2008-01-14 15:30:00,55.57,55.67,55.53,55.57,293800.0,52.7193,52.8142,52.6814,52.7193,293800.0
2008-01-15 09:30:00,55.42,55.69,55.29,55.54,165300.0,52.577,52.8332,52.4537,52.6909,165300.0
2008-01-15 10:00:00,55.53,55.74,55.49,55.57,166200.0,52.6814,52.8806,52.6434,52.7193,166200.0
2008-01-15 10:30:00,55.55,55.6,55.34,55.46,147300.0,52.7004,52.7478,52.5011,52.615,147300.0
2008-01-15 11:00:00,55.44,55.5,55.09,55.15,220300.0,52.596,52.6529,52.264,52.3209,220300.0
2008-01-15 11:30:00,55.14,55.37,55.09,55.18,264800.0,52.3114,52.5296,52.264,52.3493,264800.0
2008-01-15 12:00:00,55.18,55.24,55.03,55.14,275500.0,52.3493,52.4063,52.207,52.3114,275500.0
2008-01-15 12:30:00,55.13,55.25,54.96,55.25,169800.0,52.3019,52.4157,52.1406,52.4157,169800.0
2008-01-15 13:00:00,55.25,55.46,55.2,55.4,113100.0,52.4157,52.615,52.3683,52.5581,113100.0
2008-01-15 13:30:00,55.4,55.41,54.26,55.08,373700.0,52.5581,52.5675,51.4765,52.2545,373700.0
2008-01-15 14:00:00,55.07,55.4,55.07,55.35,125200.0,52.245,52.5581,52.245,52.5106,125200.0
2008-01-15 14:30:00,55.34,55.45,55.29,55.39,126800.0,52.5011,52.6055,52.4537,52.5486,126800.0
2008-01-15 15:00:00,55.39,55.42,55.14,55.24,267000.0,52.5486,52.577,52.3114,52.4063,267000.0
2008-01-15 15:30:00,55.23,55.27,54.76,54.79,776500.0,52.3968,52.4347,51.9509,51.9793,776500.0
2008-01-16 09:30:00,54.59,55.25,54.59,54.97,242600.0,51.7896,52.4157,51.7896,52.1501,242600.0
2008-01-16 10:00:00,54.97,55.02,54.7,54.93,161800.0,52.1501,52.1975,51.894,52.1122,161800.0
2008-01-16 10:30:00,54.92,55.02,54.71,54.91,139800.0,52.1027,52.1975,51.9035,52.0932,139800.0
2008-01-16 11:00:00,54.91,55.07,54.72,54.8,145500.0,52.0932,52.245,51.9129,51.9888,145500.0
2008-01-16 11:30:00,54.8,54.8,54.22,54.62,266500.0,51.9888,51.9888,51.4386,51.8181,266500.0
2008-01-16 12:00:00,54.63,54.87,54.63,54.79,170400.0,51.8276,52.0552,51.8276,51.9793,170400.0
2008-01-16 12:30:00,54.79,54.83,54.7,54.73,104300.0,51.9793,52.0173,51.894,51.9224,104300.0
2008-01-16 13:00:00,54.75,54.95,54.69,54.78,100100.0,51.9414,52.1311,51.8845,51.9699,100100.0
2008-01-16 13:30:00,54.78,55.0,54.72,54.96,176100.0,51.9699,52.1786,51.9129,52.1406,176100.0
2008-01-16 14:00:00,54.96,55.11,54.81,55.07,140900.0,52.1406,52.2829,51.9983,52.245,140900.0
2008-01-16 14:30:00,55.07,55.37,55.0,55.0,214300.0,52.245,52.5296,52.1786,52.1786,214300.0
2008-01-16 15:00:00,55.05,55.33,54.99,55.29,179400.0,52.226,52.4916,52.1691,52.4537,179400.0
2008-01-16 15:30:00,55.3,55.35,54.73,54.83,275600.0,52.4632,52.5106,51.9224,52.0173,275600.0
2008-01-17 09:30:00,54.8,54.87,54.03,54.56,238300.0,51.9888,52.0552,51.2583,51.7611,238300.0
2008-01-17 10:00:00,54.55,54.62,53.68,53.8,325800.0,51.7517,51.8181,50.9263,51.0401,325800.0
2008-01-17 10:30:00,53.77,53.78,53.19,53.19,382600.0,51.0117,51.0212,50.4614,50.4614,382600.0
2008-01-17 11:00:00,53.19,53.2,52.51,53.06,736700.0,50.4614,50.4709,49.8163,50.3381,736700.0
2008-01-17 11:30:00,53.04,53.54,53.03,53.45,508800.0,50.3191,50.7935,50.3096,50.7081,508800.0
2008-01-17 12:00:00,53.45,53.69,53.31,53.55,249700.0,50.7081,50.9358,50.5753,50.803,249700.0
2008-01-17 12:30:00,53.55,53.97,53.54,53.76,403700.0,50.803,51.2014,50.7935,51.0022,403700.0
2008-01-17 13:00:00,53.76,53.78,53.43,53.58,331600.0,51.0022,51.0212,50.6891,50.8314,331600.0
2008-01-17 13:30:00,53.57,53.98,53.57,53.98,358300.0,50.8219,51.2109,50.8219,51.2109,358300.0
2008-01-17 14:00:00,53.97,54.26,53.92,54.2,386000.0,51.2014,51.4765,51.154,51.4196,386000.0
2008-01-17 14:30:00,54.2,54.34,54.03,54.29,311300.0,51.4196,51.5524,51.2583,51.505,311300.0
2008-01-17 15:00:00,54.29,54.47,54.16,54.39,426800.0,51.505,51.6758,51.3817,51.5999,426800.0
2008-01-17 15:30:00,54.39,54.4,53.67,53.77,616800.0,51.5999,51.6094,50.9168,51.0117,616800.0
2008-01-18 09:30:00,54.26,54.26,53.08,53.1,697000.0,51.4765,51.4765,50.3571,50.376,697000.0
2008-01-18 10:00:00,53.1,53.57,52.9,53.57,534300.0,50.376,50.8219,50.1863,50.8219,534300.0
2008-01-18 10:30:00,53.6,53.65,53.0,53.08,304300.0,50.8504,50.8978,50.2812,50.3571,304300.0
2008-01-18 11:00:00,53.11,53.15,52.75,52.76,375900.0,50.3855,50.4235,50.044,50.0535,375900.0
2008-01-18 11:30:00,52.76,52.79,51.78,52.11,304700.0,50.0535,50.0819,49.1238,49.4368,304700.0
2008-01-18 12:00:00,52.12,52.14,51.66,51.76,383200.0,49.4463,49.4653,49.0099,49.1048,383200.0
2008-01-18 12:30:00,51.76,51.97,51.6,51.88,269300.0,49.1048,49.304,48.953,49.2186,269300.0
2008-01-18 13:00:00,51.9,52.01,51.77,51.9,168600.0,49.2376,49.342,49.1143,49.2376,168600.0
2008-01-18 13:30:00,51.91,52.11,51.84,52.07,238300.0,49.2471,49.4368,49.1807,49.3989,238300.0
2008-01-18 14:00:00,52.03,52.42,52.03,52.25,582100.0,49.3609,49.7309,49.3609,49.5696,582100.0
2008-01-18 14:30:00,52.26,52.38,52.09,52.31,434200.0,49.5791,49.693,49.4179,49.6266,434200.0
2008-01-18 15:00:00,52.31,52.4,52.08,52.1,364000.0,49.6266,49.712,49.4084,49.4273,364000.0
2008-01-18 15:30:00,52.11,52.22,51.89,52.04,1331900.0,49.4368,49.5412,49.2281,49.3704,1331900.0
2008-01-22 09:30:00,48.61,51.68,46.63,49.31,1261600.0,46.1164,49.0289,44.2379,46.7805,1261600.0
2008-01-22 10:00:00,49.36,50.21,48.91,49.94,989800.0,46.8279,47.6343,46.401,47.3781,989800.0
2008-01-22 10:30:00,49.92,50.03,49.73,49.88,401200.0,47.3592,47.4635,47.1789,47.3212,401200.0
2008-01-22 11:00:00,49.88,50.05,49.26,49.31,639700.0,47.3212,47.4825,46.733,46.7805,639700.0
2008-01-22 11:30:00,49.31,49.47,48.98,49.19,642900.0,46.7805,46.9323,46.4674,46.6666,642900.0
2008-01-22 12:00:00,49.19,49.6,49.01,49.6,2598300.0,46.6666,47.0556,46.4959,47.0556,2598300.0
2008-01-22 12:30:00,49.59,49.7,49.45,49.55,357300.0,47.0461,47.1505,46.9133,47.0082,357300.0
2008-01-22 13:00:00,49.55,49.61,49.23,49.26,212800.0,47.0082,47.0651,46.7046,46.733,212800.0
2008-01-22 13:30:00,49.28,49.4,49.07,49.36,391600.0,46.752,46.8658,46.5528,46.8279,391600.0
2008-01-22 14:00:00,49.36,50.08,49.33,49.97,796400.0,46.8279,47.511,46.7994,47.4066,796400.0
2008-01-22 14:30:00,49.98,50.71,49.93,50.51,574000.0,47.4161,48.1086,47.3687,47.9189,574000.0
2008-01-22 15:00:00,50.54,50.7,50.38,50.5,530600.0,47.9474,48.0992,47.7956,47.9094,530600.0
2008-01-22 15:30:00,50.5,50.65,50.4,50.61,1285700.0,47.9094,48.0517,47.8145,48.0138,1285700.0
2008-01-23 09:30:00,49.47,49.74,49.21,49.53,1081900.0,46.9323,47.1884,46.6856,46.9892,1081900.0
2008-01-23 10:00:00,49.53,49.81,49.46,49.73,1211600.0,46.9892,47.2548,46.9228,47.1789,1211600.0
2008-01-23 10:30:00,49.73,49.98,49.46,49.54,878100.0,47.1789,47.4161,46.9228,46.9987,878100.0
2008-01-23 11:00:00,49.54,50.07,49.52,49.79,1187700.0,46.9987,47.5015,46.9797,47.2358,1187700.0
2008-01-23 11:30:00,49.79,50.05,49.54,49.7,654500.0,47.2358,47.4825,46.9987,47.1505,654500.0
2008-01-23 12:00:00,49.69,49.74,49.42,49.5,1274200.0,47.141,47.1884,46.8848,46.9607,1274200.0
2008-01-23 12:30:00,49.5,49.53,49.35,49.41,737800.0,46.9607,46.9892,46.8184,46.8753,737800.0
2008-01-23 13:00:00,49.41,49.73,49.38,49.5,440500.0,46.8753,47.1789,46.8469,46.9607,440500.0
2008-01-23 13:30:00,49.5,49.62,49.38,49.41,425900.0,46.9607,47.0746,46.8469,46.8753,425900.0
2008-01-23 14:00:00,49.4,49.81,49.33,49.73,2186300.0,46.8658,47.2548,46.7994,47.1789,2186300.0
2008-01-23 14:30:00,49.75,49.77,49.13,49.34,615100.0,47.1979,47.2169,46.6097,46.8089,615100.0
2008-01-23 15:00:00,49.33,49.92,49.3,49.92,819600.0,46.7994,47.3592,46.771,47.3592,819600.0
2008-01-23 15:30:00,49.92,50.4,49.82,50.34,785300.0,47.3592,47.8145,47.2643,47.7576,785300.0
2008-01-24 09:30:00,50.57,50.72,50.15,50.27,321400.0,47.9758,48.1181,47.5774,47.6912,321400.0
2008-01-24 10:00:00,50.26,50.72,49.89,50.12,351100.0,47.6817,48.1181,47.3307,47.5489,351100.0
2008-01-24 10:30:00,50.13,50.31,49.97,50.09,169500.0,47.5584,47.7292,47.4066,47.5205,169500.0
2008-01-24 11:00:00,50.1,50.36,49.96,50.36,155900.0,47.5299,47.7766,47.3971,47.7766,155900.0
2008-01-24 11:30:00,50.36,50.48,50.15,50.38,197300.0,47.7766,47.8904,47.5774,47.7956,197300.0
2008-01-24 12:00:00,50.37,50.51,50.24,50.38,188800.0,47.7861,47.9189,47.6628,47.7956,188800.0
2008-01-24 12:30:00,50.4,50.43,50.28,50.39,192000.0,47.8145,47.843,47.7007,47.8051,192000.0
2008-01-24 13:00:00,50.38,50.39,49.92,49.95,221300.0,47.7956,47.8051,47.3592,47.3876,221300.0
2008-01-24 13:30:00,49.97,50.02,49.78,49.95,177600.0,47.4066,47.454,47.2264,47.3876,177600.0
2008-01-24 14:00:00,49.94,50.2,49.87,50.17,233700.0,47.3781,47.6248,47.3117,47.5963,233700.0
2008-01-24 14:30:00,50.17,50.21,49.9,49.98,258900.0,47.5963,47.6343,47.3402,47.4161,258900.0
2008-01-24 15:00:00,49.98,50.06,49.9,49.94,258400.0,47.4161,47.492,47.3402,47.3781,258400.0
2008-01-24 15:30:00,49.94,50.24,49.93,50.01,517100.0,47.3781,47.6628,47.3687,47.4446,517100.0
2008-01-25 09:30:00,50.63,52.48,50.63,52.32,735900.0,48.0327,49.7878,48.0327,49.6361,735900.0
2008-01-25 10:00:00,52.24,52.28,51.33,51.95,276600.0,49.5602,49.5981,48.6968,49.285,276600.0
2008-01-25 10:30:00,51.96,52.08,51.82,51.94,274300.0,49.2945,49.4084,49.1617,49.2755,274300.0
2008-01-25 11:00:00,51.97,52.17,51.65,52.01,581000.0,49.304,49.4937,49.0004,49.342,581000.0
2008-01-25 11:30:00,52.0,52.21,51.94,52.19,358900.0,49.3325,49.5317,49.2755,49.5127,358900.0
2008-01-25 12:00:00,52.17,52.29,52.13,52.13,159300.0,49.4937,49.6076,49.4558,49.4558,159300.0
2008-01-25 12:30:00,52.13,52.18,51.9,52.06,198100.0,49.4558,49.5032,49.2376,49.3894,198100.0
2008-01-25 13:00:00,52.07,52.18,51.96,52.02,186900.0,49.3989,49.5032,49.2945,49.3514,186900.0
2008-01-25 13:30:00,52.05,52.08,51.88,52.0,221300.0,49.3799,49.4084,49.2186,49.3325,221300.0
2008-01-25 14:00:00,52.0,52.06,51.88,51.9,301100.0,49.3325,49.3894,49.2186,49.2376,301100.0
2008-01-25 14:30:00,51.92,52.1,51.77,52.03,444700.0,49.2566,49.4273,49.1143,49.3609,444700.0
2008-01-25 15:00:00,52.02,52.04,51.84,51.91,376700.0,49.3514,49.3704,49.1807,49.2471,376700.0
2008-01-25 15:30:00,51.9,52.05,51.43,51.68,455500.0,49.2376,49.3799,48.7917,49.0289,455500.0
2008-01-28 09:30:00,51.76,51.76,50.86,51.2,164600.0,49.1048,49.1048,48.251,48.5735,164600.0
2008-01-28 10:00:00,51.18,51.32,50.92,51.3,149300.0,48.5545,48.6874,48.3079,48.6684,149300.0
2008-01-28 10:30:00,51.28,51.3,51.08,51.13,125100.0,48.6494,48.6684,48.4597,48.5071,125100.0
2008-01-28 11:00:00,51.13,51.31,51.07,51.28,176600.0,48.5071,48.6779,48.4502,48.6494,176600.0
2008-01-28 11:30:00,51.28,51.51,51.23,51.33,169100.0,48.6494,48.8676,48.602,48.6968,169100.0
2008-01-28 12:00:00,51.36,51.37,51.25,51.29,121000.0,48.7253,48.7348,48.6209,48.6589,121000.0
2008-01-28 12:30:00,51.29,51.5,51.2,51.46,125400.0,48.6589,48.8581,48.5735,48.8202,125400.0
2008-01-28 13:00:00,51.46,51.61,51.4,51.46,187200.0,48.8202,48.9625,48.7632,48.8202,187200.0
2008-01-28 13:30:00,51.46,51.52,51.34,51.41,196300.0,48.8202,48.8771,48.7063,48.7727,196300.0
2008-01-28 14:00:00,51.41,51.57,51.36,51.41,157300.0,48.7727,48.9245,48.7253,48.7727,157300.0
2008-01-28 14:30:00,51.38,51.51,51.23,51.25,155700.0,48.7443,48.8676,48.602,48.6209,155700.0
2008-01-28 15:00:00,51.25,51.32,51.01,51.1,210000.0,48.6209,48.6874,48.3933,48.4786,210000.0
2008-01-28 15:30:00,51.1,51.52,51.03,51.39,379800.0,48.4786,48.8771,48.4122,48.7538,379800.0
2008-01-29 09:30:00,51.7,51.75,51.04,51.52,233600.0,49.0479,49.0953,48.4217,48.8771,233600.0
2008-01-29 10:00:00,51.53,52.01,51.48,51.75,254400.0,48.8866,49.342,48.8391,49.0953,254400.0
2008-01-29 10:30:00,51.75,51.9,51.64,51.82,111500.0,49.0953,49.2376,48.9909,49.1617,111500.0
2008-01-29 11:00:00,51.84,52.08,51.83,51.93,180500.0,49.1807,49.4084,49.1712,49.2661,180500.0
2008-01-29 11:30:00,51.94,52.07,51.75,52.07,147900.0,49.2755,49.3989,49.0953,49.3989,147900.0
2008-01-29 12:00:00,52.05,52.1,51.82,51.95,77600.0,49.3799,49.4273,49.1617,49.285,77600.0
2008-01-29 12:30:00,51.96,52.09,51.95,52.07,98800.0,49.2945,49.4179,49.285,49.3989,98800.0
2008-01-29 13:00:00,52.05,52.27,52.03,52.21,87500.0,49.3799,49.5886,49.3609,49.5317,87500.0
2008-01-29 13:30:00,52.19,52.47,52.14,52.14,187600.0,49.5127,49.7784,49.4653,49.4653,187600.0
2008-01-29 14:00:00,52.12,52.28,52.06,52.25,132800.0,49.4463,49.5981,49.3894,49.5696,132800.0
2008-01-29 14:30:00,52.26,52.27,51.89,52.1,158600.0,49.5791,49.5886,49.2281,49.4273,158600.0
2008-01-29 15:00:00,52.1,52.67,52.07,52.64,310300.0,49.4273,49.9681,49.3989,49.9396,310300.0
2008-01-29 15:30:00,52.64,52.74,52.49,52.55,746900.0,49.9396,50.0345,49.7973,49.8543,746900.0
2008-01-30 09:30:00,52.15,52.26,51.74,52.0,299400.0,49.4748,49.5791,49.0858,49.3325,299400.0
2008-01-30 10:00:00,52.0,52.12,51.94,51.94,169600.0,49.3325,49.4463,49.2755,49.2755,169600.0
2008-01-30 10:30:00,51.94,52.08,51.84,51.96,141200.0,49.2755,49.4084,49.1807,49.2945,141200.0
2008-01-30 11:00:00,51.96,52.01,51.87,51.95,222100.0,49.2945,49.342,49.2091,49.285,222100.0
2008-01-30 11:30:00,51.95,52.05,51.86,51.95,196200.0,49.285,49.3799,49.1997,49.285,196200.0
2008-01-30 12:00:00,51.96,51.99,51.86,51.96,227300.0,49.2945,49.323,49.1997,49.2945,227300.0
2008-01-30 12:30:00,51.97,51.97,51.67,51.73,105100.0,49.304,49.304,49.0194,49.0763,105100.0
2008-01-30 13:00:00,51.71,51.77,51.65,51.76,93600.0,49.0573,49.1143,49.0004,49.1048,93600.0
2008-01-30 13:30:00,51.76,51.83,51.55,51.57,78600.0,49.1048,49.1712,48.9056,48.9245,78600.0
2008-01-30 14:00:00,51.56,52.07,51.45,51.63,376700.0,48.915,49.3989,48.8107,48.9815,376700.0
2008-01-30 14:30:00,51.61,51.68,51.53,51.6,838400.0,48.9625,49.0289,48.8866,48.953,838400.0
2008-01-30 15:00:00,51.6,51.8,51.52,51.58,540500.0,48.953,49.1427,48.8771,48.934,540500.0
2008-01-30 15:30:00,51.57,51.67,50.96,51.04,492900.0,48.9245,49.0194,48.3458,48.4217,492900.0
2008-01-31 09:30:00,50.41,50.6,50.0,50.51,388000.0,47.824,48.0043,47.4351,47.9189,388000.0
2008-01-31 10:00:00,50.51,50.6,50.43,50.6,393600.0,47.9189,48.0043,47.843,48.0043,393600.0
2008-01-31 10:30:00,50.6,50.62,50.37,50.5,200300.0,48.0043,48.0233,47.7861,47.9094,200300.0
2008-01-31 11:00:00,50.5,50.81,50.5,50.79,301700.0,47.9094,48.2035,47.9094,48.1845,301700.0
2008-01-31 11:30:00,50.78,50.99,50.66,50.85,190800.0,48.1751,48.3743,48.0612,48.2415,190800.0
2008-01-31 12:00:00,50.85,51.04,50.65,50.84,223500.0,48.2415,48.4217,48.0517,48.232,223500.0
2008-01-31 12:30:00,50.82,50.89,50.59,50.73,145200.0,48.213,48.2794,47.9948,48.1276,145200.0
2008-01-31 13:00:00,50.74,50.88,50.6,50.86,156500.0,48.1371,48.2699,48.0043,48.251,156500.0
2008-01-31 13:30:00,50.86,51.12,50.85,51.09,105000.0,48.251,48.4976,48.2415,48.4692,105000.0
2008-01-31 14:00:00,51.07,51.25,50.97,51.18,132800.0,48.4502,48.6209,48.3553,48.5545,132800.0
2008-01-31 14:30:00,51.18,51.35,51.03,51.29,219000.0,48.5545,48.7158,48.4122,48.6589,219000.0
2008-01-31 15:00:00,51.28,51.64,51.22,51.45,364300.0,48.6494,48.9909,48.5925,48.8107,364300.0
2008-01-31 15:30:00,51.45,51.74,51.22,51.29,478400.0,48.8107,49.0858,48.5925,48.6589,478400.0
2008-02-01 09:30:00,51.41,51.75,50.78,51.63,311700.0,48.7727,49.0953,48.1751,48.9815,311700.0
2008-02-01 10:00:00,51.64,52.21,51.53,52.12,726100.0,48.9909,49.5317,48.8866,49.4463,726100.0
2008-02-01 10:30:00,52.1,52.2,51.86,52.07,244200.0,49.4273,49.5222,49.1997,49.3989,244200.0
2008-02-01 11:00:00,52.06,52.14,51.88,52.02,179900.0,49.3894,49.4653,49.2186,49.3514,179900.0
2008-02-01 11:30:00,52.01,52.45,52.0,52.44,182500.0,49.342,49.7594,49.3325,49.7499,182500.0
2008-02-01 12:00:00,52.44,52.44,51.93,52.05,217200.0,49.7499,49.7499,49.2661,49.3799,217200.0
2008-02-01 12:30:00,52.06,52.08,51.89,52.0,106500.0,49.3894,49.4084,49.2281,49.3325,106500.0
2008-02-01 13:00:00,52.0,52.12,51.8,51.93,191500.0,49.3325,49.4463,49.1427,49.2661,191500.0
2008-02-01 13:30:00,51.92,52.11,51.92,51.93,115900.0,49.2566,49.4368,49.2566,49.2661,115900.0
2008-02-01 14:00:00,51.92,52.18,51.92,52.07,231400.0,49.2566,49.5032,49.2566,49.3989,231400.0
2008-02-01 14:30:00,52.08,52.42,52.02,52.36,251700.0,49.4084,49.7309,49.3514,49.674,251700.0
2008-02-01 15:00:00,52.37,52.5,52.17,52.4,250500.0,49.6835,49.8068,49.4937,49.712,250500.0
2008-02-01 15:30:00,52.4,52.46,52.25,52.37,301500.0,49.712,49.7689,49.5696,49.6835,301500.0
2008-02-04 09:30:00,52.39,52.56,51.91,51.92,225600.0,49.7025,49.8637,49.2471,49.2566,225600.0
2008-02-04 10:00:00,51.92,51.96,51.73,51.79,235400.0,49.2566,49.2945,49.0763,49.1332,235400.0
2008-02-04 10:30:00,51.78,51.92,51.75,51.92,152200.0,49.1238,49.2566,49.0953,49.2566,152200.0
2008-02-04 11:00:00,51.9,51.92,51.7,51.75,119200.0,49.2376,49.2566,49.0479,49.0953,119200.0
2008-02-04 11:30:00,51.77,51.99,51.75,51.89,106500.0,49.1143,49.323,49.0953,49.2281,106500.0
2008-02-04 12:00:00,51.88,51.97,51.76,51.85,183600.0,49.2186,49.304,49.1048,49.1902,183600.0
2008-02-04 12:30:00,51.86,52.02,51.75,51.78,155800.0,49.1997,49.3514,49.0953,49.1238,155800.0
2008-02-04 13:00:00,51.75,51.81,51.44,51.51,231300.0,49.0953,49.1522,48.8012,48.8676,231300.0
2008-02-04 13:30:00,51.51,51.71,51.47,51.49,323200.0,48.8676,49.0573,48.8297,48.8486,323200.0
2008-02-04 14:00:00,51.47,51.49,50.71,50.95,497900.0,48.8297,48.8486,48.1086,48.3363,497900.0
2008-02-04 14:30:00,50.97,51.19,50.89,51.1,277300.0,48.3553,48.564,48.2794,48.4786,277300.0
2008-02-04 15:00:00,51.09,51.22,51.07,51.15,398000.0,48.4692,48.5925,48.4502,48.5261,398000.0
2008-02-04 15:30:00,51.15,51.2,50.9,51.0,832100.0,48.5261,48.5735,48.2889,48.3838,832100.0
2008-02-05 09:30:00,50.53,50.68,49.37,50.21,479200.0,47.9379,48.0802,46.8374,47.6343,479200.0
2008-02-05 10:00:00,50.21,50.4,50.08,50.31,238800.0,47.6343,47.8145,47.511,47.7292,238800.0
2008-02-05 10:30:00,50.31,50.56,50.22,50.43,528000.0,47.7292,47.9663,47.6438,47.843,528000.0
2008-02-05 11:00:00,50.44,50.53,50.24,50.44,397300.0,47.8525,47.9379,47.6628,47.8525,397300.0
2008-02-05 11:30:00,50.42,50.76,50.36,50.7,185200.0,47.8335,48.1561,47.7766,48.0992,185200.0
2008-02-05 12:00:00,50.7,50.7,50.35,50.45,380500.0,48.0992,48.0992,47.7671,47.862,380500.0
2008-02-05 12:30:00,50.43,50.47,50.29,50.33,239500.0,47.843,47.881,47.7102,47.7481,239500.0
2008-02-05 13:00:00,50.32,50.44,50.17,50.37,131000.0,47.7387,47.8525,47.5963,47.7861,131000.0
2008-02-05 13:30:00,50.37,50.39,50.07,50.2,252500.0,47.7861,47.8051,47.5015,47.6248,252500.0
2008-02-05 14:00:00,50.21,50.33,50.11,50.31,156300.0,47.6343,47.7481,47.5394,47.7292,156300.0
2008-02-05 14:30:00,50.3,50.5,50.28,50.39,164200.0,47.7197,47.9094,47.7007,47.8051,164200.0
2008-02-05 15:00:00,50.4,50.6,50.36,50.57,260100.0,47.8145,48.0043,47.7766,47.9758,260100.0
2008-02-05 15:30:00,50.56,50.57,50.08,50.48,673200.0,47.9663,47.9758,47.511,47.8904,673200.0
2008-02-06 09:30:00,54.24,56.26,54.23,54.93,1845500.0,51.4576,53.3739,51.4481,52.1122,1845500.0
2008-02-06 10:00:00,54.93,55.19,54.65,54.79,850200.0,52.1122,52.3588,51.8465,51.9793,850200.0
2008-02-06 10:30:00,54.8,55.11,54.75,54.96,910200.0,51.9888,52.2829,51.9414,52.1406,910200.0
2008-02-06 11:00:00,54.95,55.14,54.64,54.71,696800.0,52.1311,52.3114,51.837,51.9035,696800.0
2008-02-06 11:30:00,54.71,54.75,54.43,54.55,694700.0,51.9035,51.9414,51.6378,51.7517,694700.0
2008-02-06 12:00:00,54.58,54.61,54.18,54.21,563500.0,51.7801,51.8086,51.4006,51.4291,563500.0
2008-02-06 12:30:00,54.23,54.3,53.92,54.25,399700.0,51.4481,51.5145,51.154,51.467,399700.0
2008-02-06 13:00:00,54.25,54.64,54.17,54.31,356300.0,51.467,51.837,51.3912,51.524,356300.0
2008-02-06 13:30:00,54.29,54.41,53.97,53.99,208200.0,51.505,51.6188,51.2014,51.2204,208200.0
2008-02-06 14:00:00,54.0,54.21,53.96,54.03,472600.0,51.2299,51.4291,51.1919,51.2583,472600.0
2008-02-06 14:30:00,54.03,54.12,53.94,54.0,367800.0,51.2583,51.3437,51.173,51.2299,367800.0
2008-02-06 15:00:00,54.01,54.16,53.79,53.94,507800.0,51.2394,51.3817,51.0306,51.173,507800.0
2008-02-06 15:30:00,53.93,54.15,53.71,54.06,491600.0,51.1635,51.3722,50.9547,51.2868,491600.0
2008-02-07 09:30:00,53.75,54.49,53.75,54.38,349000.0,50.9927,51.6947,50.9927,51.5904,349000.0
2008-02-07 10:00:00,54.41,55.74,54.3,55.65,764400.0,51.6188,52.8806,51.5145,52.7952,764400.0
2008-02-07 10:30:00,55.64,55.69,55.05,55.17,336200.0,52.7857,52.8332,52.226,52.3399,336200.0
2008-02-07 11:00:00,55.17,55.27,54.71,54.76,291700.0,52.3399,52.4347,51.9035,51.9509,291700.0
2008-02-07 11:30:00,54.75,54.9,54.74,54.85,243300.0,51.9414,52.0837,51.9319,52.0363,243300.0
2008-02-07 12:00:00,54.86,55.16,54.84,55.15,220200.0,52.0458,52.3304,52.0268,52.3209,220200.0
2008-02-07 12:30:00,55.15,55.5,55.13,55.45,427900.0,52.3209,52.6529,52.3019,52.6055,427900.0
2008-02-07 13:00:00,55.44,55.7,55.4,55.66,342300.0,52.596,52.8427,52.5581,52.8047,342300.0
2008-02-07 13:30:00,55.65,56.0,55.64,55.87,328600.0,52.7952,53.1273,52.7857,53.0039,328600.0
2008-02-07 14:00:00,55.86,55.92,55.43,55.48,350000.0,52.9945,53.0514,52.5865,52.634,350000.0
2008-02-07 14:30:00,55.48,55.49,55.1,55.27,239100.0,52.634,52.6434,52.2734,52.4347,239100.0
2008-02-07 15:00:00,55.27,55.43,54.9,55.3,270500.0,52.4347,52.5865,52.0837,52.4632,270500.0
2008-02-07 15:30:00,55.32,55.57,55.24,55.5,343300.0,52.4822,52.7193,52.4063,52.6529,343300.0
2008-02-08 09:30:00,55.12,56.15,54.95,56.11,497900.0,52.2924,53.2696,52.1311,53.2316,497900.0
2008-02-08 10:00:00,56.09,56.32,55.79,56.25,358500.0,53.2127,53.4309,52.928,53.3645,358500.0
2008-02-08 10:30:00,56.24,56.46,56.0,56.44,334800.0,53.355,53.5637,53.1273,53.5447,334800.0
2008-02-08 11:00:00,56.44,56.55,56.3,56.32,315200.0,53.5447,53.6491,53.4119,53.4309,315200.0
2008-02-08 11:30:00,56.32,56.4,55.97,56.09,173200.0,53.4309,53.5068,53.0988,53.2127,173200.0
2008-02-08 12:00:00,56.09,56.09,55.62,55.75,294500.0,53.2127,53.2127,52.7668,52.8901,294500.0
2008-02-08 12:30:00,55.75,55.79,55.5,55.67,216700.0,52.8901,52.928,52.6529,52.8142,216700.0
2008-02-08 13:00:00,55.67,55.69,55.47,55.66,131000.0,52.8142,52.8332,52.6245,52.8047,131000.0
2008-02-08 13:30:00,55.65,55.67,55.5,55.51,421700.0,52.7952,52.8142,52.6529,52.6624,421700.0
2008-02-08 14:00:00,55.53,55.57,55.42,55.52,185500.0,52.6814,52.7193,52.577,52.6719,185500.0
2008-02-08 14:30:00,55.52,55.57,55.42,55.42,149600.0,52.6719,52.7193,52.577,52.577,149600.0
2008-02-08 15:00:00,55.43,55.45,55.22,55.37,542100.0,52.5865,52.6055,52.3873,52.5296,542100.0
2008-02-08 15:30:00,55.37,55.52,55.24,55.4,471800.0,52.5296,52.6719,52.4063,52.5581,471800.0
2008-02-11 09:30:00,55.51,55.73,55.16,55.28,200500.0,52.6624,52.8711,52.3304,52.4442,200500.0
2008-02-11 10:00:00,55.32,55.57,55.12,55.51,168600.0,52.4822,52.7193,52.2924,52.6624,168600.0
2008-02-11 10:30:00,55.51,55.56,55.35,55.52,118100.0,52.6624,52.7098,52.5106,52.6719,118100.0
2008-02-11 11:00:00,55.53,55.65,55.46,55.52,101200.0,52.6814,52.7952,52.615,52.6719,101200.0
2008-02-11 11:30:00,55.51,55.53,55.36,55.42,86500.0,52.6624,52.6814,52.5201,52.577,86500.0
2008-02-11 12:00:00,55.42,55.58,55.39,55.52,109600.0,52.577,52.7288,52.5486,52.6719,109600.0
2008-02-11 12:30:00,55.52,55.97,55.52,55.73,121400.0,52.6719,53.0988,52.6719,52.8711,121400.0
2008-02-11 13:00:00,55.73,55.92,55.72,55.92,72800.0,52.8711,53.0514,52.8616,53.0514,72800.0
2008-02-11 13:30:00,55.93,56.1,55.93,56.07,101300.0,53.0609,53.2221,53.0609,53.1937,101300.0
2008-02-11 14:00:00,56.08,56.21,55.85,55.88,187700.0,53.2032,53.3265,52.985,53.0134,187700.0
2008-02-11 14:30:00,55.88,55.99,55.76,55.95,148200.0,53.0134,53.1178,52.8996,53.0798,148200.0
2008-02-11 15:00:00,55.95,55.95,55.77,55.86,175300.0,53.0798,53.0798,52.9091,52.9945,175300.0
2008-02-11 15:30:00,55.86,56.03,55.7,55.95,230800.0,52.9945,53.1557,52.8427,53.0798,230800.0
2008-02-12 09:30:00,56.31,56.31,55.6,55.81,241900.0,53.4214,53.4214,52.7478,52.947,241900.0
2008-02-12 10:00:00,55.82,56.36,55.81,56.36,282800.0,52.9565,53.4688,52.947,53.4688,282800.0
2008-02-12 10:30:00,56.34,56.51,56.27,56.39,337400.0,53.4498,53.6111,53.3834,53.4973,337400.0
2008-02-12 11:00:00,56.4,56.41,56.22,56.25,115500.0,53.5068,53.5162,53.336,53.3645,115500.0
2008-02-12 11:30:00,56.25,56.26,56.07,56.1,127700.0,53.3645,53.3739,53.1937,53.2221,127700.0
2008-02-12 12:00:00,56.12,56.55,56.11,56.48,104300.0,53.2411,53.6491,53.2316,53.5827,104300.0
2008-02-12 12:30:00,56.49,56.55,56.42,56.54,124800.0,53.5921,53.6491,53.5257,53.6396,124800.0
2008-02-12 13:00:00,56.53,56.85,56.52,56.83,132000.0,53.6301,53.9337,53.6206,53.9147,132000.0
2008-02-12 13:30:00,56.84,56.97,56.66,56.94,131600.0,53.9242,54.0475,53.7534,54.0191,131600.0
2008-02-12 14:00:00,56.95,56.98,56.91,56.93,115900.0,54.0285,54.057,53.9906,54.0096,115900.0
2008-02-12 14:30:00,56.95,57.07,56.88,57.06,173500.0,54.0285,54.1424,53.9621,54.1329,173500.0
2008-02-12 15:00:00,57.06,57.07,56.49,56.59,178900.0,54.1329,54.1424,53.5921,53.687,178900.0
2008-02-12 15:30:00,56.6,56.74,56.41,56.69,394500.0,53.6965,53.8293,53.5162,53.7819,394500.0
2008-02-13 09:30:00,57.16,57.22,56.78,57.04,306500.0,54.2278,54.2847,53.8673,54.1139,306500.0
2008-02-13 10:00:00,57.04,57.12,56.4,56.46,413300.0,54.1139,54.1898,53.5068,53.5637,413300.0
2008-02-13 10:30:00,56.46,56.68,56.33,56.5,253300.0,53.5637,53.7724,53.4403,53.6016,253300.0
2008-02-13 11:00:00,56.51,56.92,56.37,56.86,292900.0,53.6111,54.0001,53.4783,53.9432,292900.0
2008-02-13 11:30:00,56.88,56.88,56.5,56.61,145700.0,53.9621,53.9621,53.6016,53.706,145700.0
2008-02-13 12:00:00,56.62,56.65,56.49,56.5,281900.0,53.7155,53.7439,53.5921,53.6016,281900.0
2008-02-13 12:30:00,56.51,56.79,56.42,56.69,141200.0,53.6111,53.8767,53.5257,53.7819,141200.0
2008-02-13 13:00:00,56.71,57.15,56.65,57.0,133500.0,53.8009,54.2183,53.7439,54.076,133500.0
2008-02-13 13:30:00,56.99,57.05,56.98,57.02,128800.0,54.0665,54.1234,54.057,54.095,128800.0
2008-02-13 14:00:00,57.02,57.11,56.99,57.04,116600.0,54.095,54.1803,54.0665,54.1139,116600.0
2008-02-13 14:30:00,57.05,57.19,57.02,57.17,95800.0,54.1234,54.2562,54.095,54.2373,95800.0
2008-02-13 15:00:00,57.17,57.37,57.13,57.18,166300.0,54.2373,54.427,54.1993,54.2467,166300.0
2008-02-13 15:30:00,57.19,57.24,56.99,57.08,260800.0,54.2562,54.3037,54.0665,54.1519,260800.0
2008-02-14 09:30:00,57.37,57.5,56.98,56.98,196500.0,54.427,54.5503,54.057,54.057,196500.0
2008-02-14 10:00:00,57.0,57.11,56.61,56.63,270400.0,54.076,54.1803,53.706,53.725,270400.0
2008-02-14 10:30:00,56.64,56.9,56.64,56.8,163600.0,53.7344,53.9811,53.7344,53.8862,163600.0
2008-02-14 11:00:00,56.8,56.83,56.7,56.78,159300.0,53.8862,53.9147,53.7914,53.8673,159300.0
2008-02-14 11:30:00,56.78,56.84,56.7,56.81,103000.0,53.8673,53.9242,53.7914,53.8957,103000.0
2008-02-14 12:00:00,56.8,56.94,56.75,56.93,106000.0,53.8862,54.0191,53.8388,54.0096,106000.0
2008-02-14 12:30:00,56.93,56.98,56.79,56.8,63400.0,54.0096,54.057,53.8767,53.8862,63400.0
2008-02-14 13:00:00,56.82,56.88,56.8,56.85,72200.0,53.9052,53.9621,53.8862,53.9337,72200.0
2008-02-14 13:30:00,56.85,56.91,56.8,56.89,136600.0,53.9337,53.9906,53.8862,53.9716,136600.0
2008-02-14 14:00:00,56.89,56.98,56.87,56.9,116300.0,53.9716,54.057,53.9526,53.9811,116300.0
2008-02-14 14:30:00,56.9,56.92,56.75,56.87,125900.0,53.9811,54.0001,53.8388,53.9526,125900.0
2008-02-14 15:00:00,56.89,57.01,56.8,56.89,169000.0,53.9716,54.0855,53.8862,53.9716,169000.0
2008-02-14 15:30:00,56.87,56.92,56.61,56.63,335800.0,53.9526,54.0001,53.706,53.725,335800.0
2008-02-15 09:30:00,56.58,56.63,56.08,56.53,384200.0,53.6775,53.725,53.2032,53.6301,384200.0
2008-02-15 10:00:00,56.53,56.82,56.5,56.75,117800.0,53.6301,53.9052,53.6016,53.8388,117800.0
2008-02-15 10:30:00,56.75,56.87,56.65,56.75,123400.0,53.8388,53.9526,53.7439,53.8388,123400.0
2008-02-15 11:00:00,56.77,56.82,56.74,56.77,103100.0,53.8578,53.9052,53.8293,53.8578,103100.0
2008-02-15 11:30:00,56.76,56.89,56.74,56.78,114400.0,53.8483,53.9716,53.8293,53.8673,114400.0
2008-02-15 12:00:00,56.78,57.0,56.78,56.8,64300.0,53.8673,54.076,53.8673,53.8862,64300.0
2008-02-15 12:30:00,56.8,56.83,56.8,56.82,116100.0,53.8862,53.9147,53.8862,53.9052,116100.0
2008-02-15 13:00:00,56.82,56.91,56.8,56.8,92900.0,53.9052,53.9906,53.8862,53.8862,92900.0
2008-02-15 13:30:00,56.8,56.88,56.8,56.88,91700.0,53.8862,53.9621,53.8862,53.9621,91700.0
2008-02-15 14:00:00,56.88,56.9,56.85,56.88,112600.0,53.9621,53.9811,53.9337,53.9621,112600.0
2008-02-15 14:30:00,56.87,56.98,56.87,56.93,80800.0,53.9526,54.057,53.9526,54.0096,80800.0
2008-02-15 15:00:00,56.93,57.12,56.89,57.0,96400.0,54.0096,54.1898,53.9716,54.076,96400.0
2008-02-15 15:30:00,56.99,57.34,56.98,57.18,270600.0,54.0665,54.3985,54.057,54.2467,270600.0
2008-02-19 09:30:00,57.29,57.82,57.29,57.49,177000.0,54.3511,54.8539,54.3511,54.5408,177000.0
2008-02-19 10:00:00,57.49,57.66,57.24,57.25,172300.0,54.5408,54.7021,54.3037,54.3132,172300.0
2008-02-19 10:30:00,57.25,57.27,56.92,57.08,128400.0,54.3132,54.3321,54.0001,54.1519,128400.0
2008-02-19 11:00:00,57.11,57.19,56.98,57.15,69000.0,54.1803,54.2562,54.057,54.2183,69000.0
2008-02-19 11:30:00,57.14,57.26,57.04,57.08,60100.0,54.2088,54.3226,54.1139,54.1519,60100.0
2008-02-19 12:00:00,57.08,57.18,56.99,57.1,94700.0,54.1519,54.2467,54.0665,54.1708,94700.0
2008-02-19 12:30:00,57.11,57.11,56.99,56.99,61900.0,54.1803,54.1803,54.0665,54.0665,61900.0
2008-02-19 13:00:00,57.0,57.24,57.0,57.2,86600.0,54.076,54.3037,54.076,54.2657,86600.0
2008-02-19 13:30:00,57.2,57.21,57.14,57.16,96700.0,54.2657,54.2752,54.2088,54.2278,96700.0
2008-02-19 14:00:00,57.18,57.2,57.1,57.15,131700.0,54.2467,54.2657,54.1708,54.2183,131700.0
2008-02-19 14:30:00,57.15,57.16,56.95,56.98,219900.0,54.2183,54.2278,54.0285,54.057,219900.0
2008-02-19 15:00:00,56.98,56.98,56.58,56.69,238600.0,54.057,54.057,53.6775,53.7819,238600.0
2008-02-19 15:30:00,56.68,56.9,56.63,56.79,233500.0,53.7724,53.9811,53.725,53.8767,233500.0
2008-02-20 09:30:00,56.75,56.75,56.23,56.38,146100.0,53.8388,53.8388,53.3455,53.4878,146100.0
2008-02-20 10:00:00,56.37,56.78,56.36,56.78,153300.0,53.4783,53.8673,53.4688,53.8673,153300.0
2008-02-20 10:30:00,56.77,56.85,56.53,56.55,113300.0,53.8578,53.9337,53.6301,53.6491,113300.0
2008-02-20 11:00:00,56.55,56.84,56.53,56.76,71000.0,53.6491,53.9242,53.6301,53.8483,71000.0
2008-02-20 11:30:00,56.74,56.77,56.59,56.72,70900.0,53.8293,53.8578,53.687,53.8103,70900.0
2008-02-20 12:00:00,56.73,57.15,56.69,57.06,172000.0,53.8198,54.2183,53.7819,54.1329,172000.0
2008-02-20 12:30:00,57.08,57.16,56.9,56.97,83300.0,54.1519,54.2278,53.9811,54.0475,83300.0
2008-02-20 13:00:00,56.96,57.11,56.82,56.84,133000.0,54.038,54.1803,53.9052,53.9242,133000.0
2008-02-20 13:30:00,56.84,57.35,56.81,56.94,72300.0,53.9242,54.408,53.8957,54.0191,72300.0
2008-02-20 14:00:00,56.93,57.1,56.66,56.79,163300.0,54.0096,54.1708,53.7534,53.8767,163300.0
2008-02-20 14:30:00,56.79,57.25,56.77,57.1,144500.0,53.8767,54.3132,53.8578,54.1708,144500.0
2008-02-20 15:00:00,57.1,57.11,56.88,56.92,209400.0,54.1708,54.1803,53.9621,54.0001,209400.0
2008-02-20 15:30:00,56.92,57.09,56.77,57.09,310900.0,54.0001,54.1614,53.8578,54.1614,310900.0
2008-02-21 09:30:00,57.35,57.5,57.15,57.2,78100.0,54.408,54.5503,54.2183,54.2657,78100.0
2008-02-21 10:00:00,57.19,57.34,56.95,57.24,97500.0,54.2562,54.3985,54.0285,54.3037,97500.0
2008-02-21 10:30:00,57.24,57.33,56.99,56.99,69200.0,54.3037,54.389,54.0665,54.0665,69200.0
2008-02-21 11:00:00,56.99,57.13,56.94,57.1,56100.0,54.0665,54.1993,54.0191,54.1708,56100.0
2008-02-21 11:30:00,57.11,57.18,57.05,57.06,42400.0,54.1803,54.2467,54.1234,54.1329,42400.0
2008-02-21 12:00:00,57.05,57.05,56.77,56.8,61400.0,54.1234,54.1234,53.8578,53.8862,61400.0
2008-02-21 12:30:00,56.79,56.79,56.57,56.73,95000.0,53.8767,53.8767,53.668,53.8198,95000.0
2008-02-21 13:00:00,56.73,56.78,56.54,56.67,64800.0,53.8198,53.8673,53.6396,53.7629,64800.0
2008-02-21 13:30:00,56.69,56.71,56.45,56.55,62100.0,53.7819,53.8009,53.5542,53.6491,62100.0
2008-02-21 14:00:00,56.57,56.7,56.53,56.66,97800.0,53.668,53.7914,53.6301,53.7534,97800.0
2008-02-21 14:30:00,56.65,56.65,56.38,56.42,198500.0,53.7439,53.7439,53.4878,53.5257,198500.0
2008-02-21 15:00:00,56.42,56.46,56.24,56.32,140700.0,53.5257,53.5637,53.355,53.4309,140700.0
2008-02-21 15:30:00,56.3,56.42,56.18,56.29,179500.0,53.4119,53.5257,53.298,53.4024,179500.0
2008-02-22 09:30:00,56.5,56.6,56.19,56.4,157600.0,53.6016,53.6965,53.3075,53.5068,157600.0
2008-02-22 10:00:00,56.4,56.43,56.13,56.2,160800.0,53.5068,53.5352,53.2506,53.317,160800.0
2008-02-22 10:30:00,56.21,56.24,55.91,56.07,145600.0,53.3265,53.355,53.0419,53.1937,145600.0
2008-02-22 11:00:00,56.07,56.28,55.95,56.25,129700.0,53.1937,53.3929,53.0798,53.3645,129700.0
2008-02-22 11:30:00,56.25,56.28,56.03,56.19,231900.0,53.3645,53.3929,53.1557,53.3075,231900.0
2008-02-22 12:00:00,56.2,56.2,55.67,55.69,170200.0,53.317,53.317,52.8142,52.8332,170200.0
2008-02-22 12:30:00,55.7,55.81,55.62,55.76,102100.0,52.8427,52.947,52.7668,52.8996,102100.0
2008-02-22 13:00:00,55.77,55.79,55.55,55.63,140600.0,52.9091,52.928,52.7004,52.7763,140600.0
2008-02-22 13:30:00,55.65,55.66,55.48,55.53,109300.0,52.7952,52.8047,52.634,52.6814,109300.0
2008-02-22 14:00:00,55.53,55.66,55.46,55.61,81600.0,52.6814,52.8047,52.615,52.7573,81600.0
2008-02-22 14:30:00,55.61,55.8,55.52,55.73,87700.0,52.7573,52.9375,52.6719,52.8711,87700.0
2008-02-22 15:00:00,55.71,55.75,55.34,55.6,162300.0,52.8522,52.8901,52.5011,52.7478,162300.0
2008-02-22 15:30:00,55.61,56.24,55.61,56.23,443800.0,52.7573,53.355,52.7573,53.3455,443800.0
2008-02-25 09:30:00,56.44,57.02,56.39,56.93,453400.0,53.5447,54.095,53.4973,54.0096,453400.0
2008-02-25 10:00:00,56.94,57.08,56.75,56.94,164300.0,54.0191,54.1519,53.8388,54.0191,164300.0
2008-02-25 10:30:00,56.94,57.1,56.88,57.1,124400.0,54.0191,54.1708,53.9621,54.1708,124400.0
2008-02-25 11:00:00,57.09,57.09,56.88,56.88,73700.0,54.1614,54.1614,53.9621,53.9621,73700.0
2008-02-25 11:30:00,56.87,56.89,56.62,56.62,82300.0,53.9526,53.9716,53.7155,53.7155,82300.0
2008-02-25 12:00:00,56.63,56.88,56.62,56.81,61900.0,53.725,53.9621,53.7155,53.8957,61900.0
2008-02-25 12:30:00,56.82,57.01,56.81,57.01,66400.0,53.9052,54.0855,53.8957,54.0855,66400.0
2008-02-25 13:00:00,57.0,57.14,56.97,57.0,95400.0,54.076,54.2088,54.0475,54.076,95400.0
2008-02-25 13:30:00,57.0,57.21,56.89,57.18,143300.0,54.076,54.2752,53.9716,54.2467,143300.0
2008-02-25 14:00:00,57.2,57.6,57.13,57.57,188000.0,54.2657,54.6452,54.1993,54.6167,188000.0
2008-02-25 14:30:00,57.55,57.63,57.19,57.55,214900.0,54.5978,54.6737,54.2562,54.5978,214900.0
2008-02-25 15:00:00,57.55,57.8,57.49,57.78,175300.0,54.5978,54.8349,54.5408,54.816,175300.0
2008-02-25 15:30:00,57.78,57.99,57.67,57.87,420100.0,54.816,55.0152,54.7116,54.9013,420100.0
2008-02-26 09:30:00,57.77,57.95,57.51,57.61,151400.0,54.8065,54.9772,54.5598,54.6547,151400.0
2008-02-26 10:00:00,57.6,57.95,57.53,57.88,169400.0,54.6452,54.9772,54.5788,54.9108,169400.0
2008-02-26 10:30:00,57.88,57.95,57.62,57.88,104700.0,54.9108,54.9772,54.6642,54.9108,104700.0
2008-02-26 11:00:00,57.88,57.94,57.76,57.81,108400.0,54.9108,54.9678,54.797,54.8444,108400.0
2008-02-26 11:30:00,57.8,57.95,57.75,57.93,88900.0,54.8349,54.9772,54.7875,54.9583,88900.0
2008-02-26 12:00:00,57.94,58.0,57.9,58.0,199300.0,54.9678,55.0247,54.9298,55.0247,199300.0
2008-02-26 12:30:00,58.0,58.0,57.86,58.0,132000.0,55.0247,55.0247,54.8919,55.0247,132000.0
2008-02-26 13:00:00,57.98,58.0,57.85,57.85,88700.0,55.0057,55.0247,54.8824,54.8824,88700.0
2008-02-26 13:30:00,57.85,57.96,57.8,57.87,84900.0,54.8824,54.9867,54.8349,54.9013,84900.0
2008-02-26 14:00:00,57.87,57.96,57.82,57.93,73400.0,54.9013,54.9867,54.8539,54.9583,73400.0
2008-02-26 14:30:00,57.93,57.97,57.87,57.93,90600.0,54.9583,54.9962,54.9013,54.9583,90600.0
2008-02-26 15:00:00,57.93,57.94,57.68,57.82,147900.0,54.9583,54.9678,54.7211,54.8539,147900.0
2008-02-26 15:30:00,57.82,58.0,57.76,57.94,257100.0,54.8539,55.0247,54.797,54.9678,257100.0
2008-02-27 09:30:00,57.68,58.01,57.41,57.5,215200.0,54.7211,55.0342,54.4649,54.5503,215200.0
2008-02-27 10:00:00,57.48,57.55,57.29,57.38,171300.0,54.5314,54.5978,54.3511,54.4365,171300.0
2008-02-27 10:30:00,57.37,57.76,57.34,57.59,165800.0,54.427,54.797,54.3985,54.6357,165800.0
2008-02-27 11:00:00,57.59,57.87,57.59,57.68,105300.0,54.6357,54.9013,54.6357,54.7211,105300.0
2008-02-27 11:30:00,57.69,57.77,57.57,57.75,98800.0,54.7306,54.8065,54.6167,54.7875,98800.0
2008-02-27 12:00:00,57.75,57.79,57.61,57.69,88000.0,54.7875,54.8255,54.6547,54.7306,88000.0
2008-02-27 12:30:00,57.69,57.94,57.66,57.93,107400.0,54.7306,54.9678,54.7021,54.9583,107400.0
2008-02-27 13:00:00,57.93,57.99,57.83,57.94,63500.0,54.9583,55.0152,54.8634,54.9678,63500.0
2008-02-27 13:30:00,57.94,57.95,57.59,57.66,97300.0,54.9678,54.9772,54.6357,54.7021,97300.0
2008-02-27 14:00:00,57.66,57.72,57.45,57.47,100700.0,54.7021,54.759,54.5029,54.5219,100700.0
2008-02-27 14:30:00,57.48,57.67,57.46,57.67,97500.0,54.5314,54.7116,54.5124,54.7116,97500.0
2008-02-27 15:00:00,57.67,57.73,57.56,57.71,120100.0,54.7116,54.7685,54.6072,54.7496,120100.0
2008-02-27 15:30:00,57.72,57.78,57.61,57.71,295900.0,54.759,54.816,54.6547,54.7496,295900.0
2008-02-28 09:30:00,57.3,57.52,56.44,57.19,258700.0,54.3606,54.5693,53.5447,54.2562,258700.0
2008-02-28 10:00:00,57.19,57.34,57.07,57.24,88400.0,54.2562,54.3985,54.1424,54.3037,88400.0
2008-02-28 10:30:00,57.25,57.3,57.08,57.18,124900.0,54.3132,54.3606,54.1519,54.2467,124900.0
2008-02-28 11:00:00,57.17,57.21,56.9,57.11,73400.0,54.2373,54.2752,53.9811,54.1803,73400.0
2008-02-28 11:30:00,57.11,57.2,57.02,57.19,71100.0,54.1803,54.2657,54.095,54.2562,71100.0
2008-02-28 12:00:00,57.18,57.2,56.99,57.08,43300.0,54.2467,54.2657,54.0665,54.1519,43300.0
2008-02-28 12:30:00,57.07,57.2,57.03,57.07,73400.0,54.1424,54.2657,54.1044,54.1424,73400.0
2008-02-28 13:00:00,57.04,57.21,57.0,57.12,44200.0,54.1139,54.2752,54.076,54.1898,44200.0
2008-02-28 13:30:00,57.14,57.18,56.99,57.06,58800.0,54.2088,54.2467,54.0665,54.1329,58800.0
2008-02-28 14:00:00,57.08,57.31,57.02,57.28,95800.0,54.1519,54.3701,54.095,54.3416,95800.0
2008-02-28 14:30:00,57.28,57.33,57.2,57.28,63300.0,54.3416,54.389,54.2657,54.3416,63300.0
2008-02-28 15:00:00,57.29,57.3,57.06,57.1,138200.0,54.3511,54.3606,54.1329,54.1708,138200.0
2008-02-28 15:30:00,57.1,57.17,57.0,57.07,139100.0,54.1708,54.2373,54.076,54.1424,139100.0
2008-02-29 09:30:00,56.51,56.94,55.95,55.98,256700.0,53.6111,54.0191,53.0798,53.1083,256700.0
2008-02-29 10:00:00,55.98,55.98,55.59,55.67,223000.0,53.1083,53.1083,52.7383,52.8142,223000.0
2008-02-29 10:30:00,55.66,55.89,55.61,55.82,112200.0,52.8047,53.0229,52.7573,52.9565,112200.0
2008-02-29 11:00:00,55.82,56.03,55.8,55.95,112300.0,52.9565,53.1557,52.9375,53.0798,112300.0
2008-02-29 11:30:00,55.95,56.09,55.9,55.91,122200.0,53.0798,53.2127,53.0324,53.0419,122200.0
2008-02-29 12:00:00,55.92,55.98,55.76,55.96,95300.0,53.0514,53.1083,52.8996,53.0893,95300.0
2008-02-29 12:30:00,55.95,55.99,55.73,55.95,65100.0,53.0798,53.1178,52.8711,53.0798,65100.0
2008-02-29 13:00:00,55.95,56.0,55.84,55.91,67700.0,53.0798,53.1273,52.9755,53.0419,67700.0
2008-02-29 13:30:00,55.9,55.91,55.63,55.64,102800.0,53.0324,53.0419,52.7763,52.7857,102800.0
2008-02-29 14:00:00,55.63,55.8,55.63,55.79,125600.0,52.7763,52.9375,52.7763,52.928,125600.0
2008-02-29 14:30:00,55.79,56.0,55.77,55.93,178300.0,52.928,53.1273,52.9091,53.0609,178300.0
2008-02-29 15:00:00,55.92,56.09,55.85,56.03,202800.0,53.0514,53.2127,52.985,53.1557,202800.0
2008-02-29 15:30:00,56.05,56.07,55.65,55.92,411200.0,53.1747,53.1937,52.7952,53.0514,411200.0
2008-03-03 09:30:00,55.93,56.15,55.75,55.89,262000.0,53.0609,53.2696,52.8901,53.0229,262000.0
2008-03-03 10:00:00,55.87,55.97,55.71,55.81,186100.0,53.0039,53.0988,52.8522,52.947,186100.0
2008-03-03 10:30:00,55.8,55.8,55.53,55.64,76200.0,52.9375,52.9375,52.6814,52.7857,76200.0
2008-03-03 11:00:00,55.64,55.66,55.26,55.44,93800.0,52.7857,52.8047,52.4252,52.596,93800.0
2008-03-03 11:30:00,55.43,55.47,55.19,55.43,117200.0,52.5865,52.6245,52.3588,52.5865,117200.0
2008-03-03 12:00:00,55.42,55.45,55.33,55.37,139900.0,52.577,52.6055,52.4916,52.5296,139900.0
2008-03-03 12:30:00,55.37,55.41,55.24,55.28,109700.0,52.5296,52.5675,52.4063,52.4442,109700.0
2008-03-03 13:00:00,55.29,55.43,55.26,55.31,63900.0,52.4537,52.5865,52.4252,52.4727,63900.0
2008-03-03 13:30:00,55.31,55.37,55.19,55.24,128300.0,52.4727,52.5296,52.3588,52.4063,128300.0
2008-03-03 14:00:00,55.24,55.31,55.15,55.19,169500.0,52.4063,52.4727,52.3209,52.3588,169500.0
2008-03-03 14:30:00,55.21,55.26,55.07,55.17,146300.0,52.3778,52.4252,52.245,52.3399,146300.0
2008-03-03 15:00:00,55.17,55.39,55.16,55.35,199900.0,52.3399,52.5486,52.3304,52.5106,199900.0
2008-03-03 15:30:00,55.33,55.51,55.33,55.42,427700.0,52.4916,52.6624,52.4916,52.577,427700.0
2008-03-04 09:30:00,55.01,55.33,54.0,54.59,383200.0,52.1881,52.4916,51.2299,51.7896,383200.0
2008-03-04 10:00:00,54.6,54.88,54.6,54.8,232500.0,51.7991,52.0647,51.7991,51.9888,232500.0
2008-03-04 10:30:00,54.8,55.01,54.79,54.98,182400.0,51.9888,52.1881,51.9793,52.1596,182400.0
2008-03-04 11:00:00,54.97,55.03,54.91,55.03,196700.0,52.1501,52.207,52.0932,52.207,196700.0
2008-03-04 11:30:00,55.03,55.03,54.74,54.78,168700.0,52.207,52.207,51.9319,51.9699,168700.0
2008-03-04 12:00:00,54.78,54.78,54.64,54.69,182400.0,51.9699,51.9699,51.837,51.8845,182400.0
2008-03-04 12:30:00,54.7,54.78,54.55,54.59,137000.0,51.894,51.9699,51.7517,51.7896,137000.0
2008-03-04 13:00:00,54.57,54.75,54.4,54.69,252600.0,51.7706,51.9414,51.6094,51.8845,252600.0
2008-03-04 13:30:00,54.69,54.73,54.45,54.52,191600.0,51.8845,51.9224,51.6568,51.7232,191600.0
2008-03-04 14:00:00,54.52,54.57,54.43,54.5,205700.0,51.7232,51.7706,51.6378,51.7042,205700.0
2008-03-04 14:30:00,54.47,54.76,54.47,54.62,223100.0,51.6758,51.9509,51.6758,51.8181,223100.0
2008-03-04 15:00:00,54.63,54.85,54.56,54.72,450600.0,51.8276,52.0363,51.7611,51.9129,450600.0
2008-03-04 15:30:00,54.7,55.0,54.65,54.93,926600.0,51.894,52.1786,51.8465,52.1122,926600.0
2008-03-05 09:30:00,55.25,55.86,55.19,55.37,268100.0,52.4157,52.9945,52.3588,52.5296,268100.0
2008-03-05 10:00:00,55.36,55.5,55.07,55.1,348400.0,52.5201,52.6529,52.245,52.2734,348400.0
2008-03-05 10:30:00,55.08,55.12,54.93,55.09,209300.0,52.2545,52.2924,52.1122,52.264,209300.0
2008-03-05 11:00:00,55.1,55.24,54.93,55.15,176000.0,52.2734,52.4063,52.1122,52.3209,176000.0
2008-03-05 11:30:00,55.12,55.25,54.95,55.01,134100.0,52.2924,52.4157,52.1311,52.1881,134100.0
2008-03-05 12:00:00,55.04,55.2,54.75,54.81,272500.0,52.2165,52.3683,51.9414,51.9983,272500.0
2008-03-05 12:30:00,54.79,54.98,54.68,54.98,149800.0,51.9793,52.1596,51.875,52.1596,149800.0
2008-03-05 13:00:00,54.98,55.19,54.7,54.72,235700.0,52.1596,52.3588,51.894,51.9129,235700.0
2008-03-05 13:30:00,54.72,55.02,54.4,54.59,205700.0,51.9129,52.1975,51.6094,51.7896,205700.0
2008-03-05 14:00:00,54.6,54.88,54.5,54.81,154600.0,51.7991,52.0647,51.7042,51.9983,154600.0
2008-03-05 14:30:00,54.81,54.85,54.64,54.75,170200.0,51.9983,52.0363,51.837,51.9414,170200.0
2008-03-05 15:00:00,54.75,54.9,54.63,54.78,145900.0,51.9414,52.0837,51.8276,51.9699,145900.0
2008-03-05 15:30:00,54.78,54.9,54.6,54.89,282900.0,51.9699,52.0837,51.7991,52.0742,282900.0
2008-03-06 09:30:00,54.48,55.01,54.48,54.81,215500.0,51.6852,52.1881,51.6852,51.9983,215500.0
2008-03-06 10:00:00,54.82,54.97,54.6,54.84,115700.0,52.0078,52.1501,51.7991,52.0268,115700.0
2008-03-06 10:30:00,54.86,54.89,54.53,54.61,163100.0,52.0458,52.0742,51.7327,51.8086,163100.0
2008-03-06 11:00:00,54.6,54.61,54.29,54.36,146800.0,51.7991,51.8086,51.505,51.5714,146800.0
2008-03-06 11:30:00,54.38,54.53,54.32,54.45,108900.0,51.5904,51.7327,51.5335,51.6568,108900.0
2008-03-06 12:00:00,54.46,54.46,54.08,54.39,143500.0,51.6663,51.6663,51.3058,51.5999,143500.0
2008-03-06 12:30:00,54.39,54.56,54.35,54.46,58900.0,51.5999,51.7611,51.5619,51.6663,58900.0
2008-03-06 13:00:00,54.47,54.55,54.37,54.37,97800.0,51.6758,51.7517,51.5809,51.5809,97800.0
2008-03-06 13:30:00,54.33,54.39,54.24,54.29,170500.0,51.5429,51.5999,51.4576,51.505,170500.0
2008-03-06 14:00:00,54.26,54.43,54.24,54.27,84700.0,51.4765,51.6378,51.4576,51.486,84700.0
2008-03-06 14:30:00,54.26,54.34,54.17,54.21,145600.0,51.4765,51.5524,51.3912,51.4291,145600.0
2008-03-06 15:00:00,54.21,54.21,53.89,54.16,268300.0,51.4291,51.4291,51.1255,51.3817,268300.0
2008-03-06 15:30:00,54.16,54.17,53.8,53.82,444300.0,51.3817,51.3912,51.0401,51.0591,444300.0
2008-03-07 09:30:00,53.28,53.59,53.12,53.16,196600.0,50.5468,50.8409,50.395,50.433,196600.0
2008-03-07 10:00:00,53.16,53.74,53.16,53.6,292400.0,50.433,50.9832,50.433,50.8504,292400.0
2008-03-07 10:30:00,53.58,53.95,53.56,53.75,260400.0,50.8314,51.1824,50.8124,50.9927,260400.0
2008-03-07 11:00:00,53.75,53.79,53.39,53.39,201000.0,50.9927,51.0306,50.6512,50.6512,201000.0
2008-03-07 11:30:00,53.39,53.71,53.37,53.56,117400.0,50.6512,50.9547,50.6322,50.8124,117400.0
2008-03-07 12:00:00,53.56,53.75,53.48,53.65,610400.0,50.8124,50.9927,50.7365,50.8978,610400.0
2008-03-07 12:30:00,53.66,53.93,53.62,53.89,280300.0,50.9073,51.1635,50.8694,51.1255,280300.0
2008-03-07 13:00:00,53.89,54.02,53.85,54.02,162700.0,51.1255,51.2488,51.0876,51.2488,162700.0
2008-03-07 13:30:00,54.02,54.02,53.85,53.85,100100.0,51.2488,51.2488,51.0876,51.0876,100100.0
2008-03-07 14:00:00,53.85,53.87,53.52,53.56,167100.0,51.0876,51.1065,50.7745,50.8124,167100.0
2008-03-07 14:30:00,53.57,53.66,53.41,53.66,102300.0,50.8219,50.9073,50.6701,50.9073,102300.0
2008-03-07 15:00:00,53.66,53.84,53.47,53.66,252900.0,50.9073,51.0781,50.7271,50.9073,252900.0
2008-03-07 15:30:00,53.65,53.83,53.45,53.5,438300.0,50.8978,51.0686,50.7081,50.7555,438300.0
2008-03-10 09:30:00,53.51,53.74,53.26,53.26,204200.0,50.765,50.9832,50.5278,50.5278,204200.0
2008-03-10 10:00:00,53.26,53.44,53.11,53.15,381600.0,50.5278,50.6986,50.3855,50.4235,381600.0
2008-03-10 10:30:00,53.17,53.51,53.14,53.4,269300.0,50.4425,50.765,50.414,50.6607,269300.0
2008-03-10 11:00:00,53.4,53.49,53.28,53.29,217900.0,50.6607,50.746,50.5468,50.5563,217900.0
2008-03-10 11:30:00,53.3,53.3,52.96,53.04,349400.0,50.5658,50.5658,50.2432,50.3191,349400.0
2008-03-10 12:00:00,53.03,53.17,52.88,53.07,265600.0,50.3096,50.4425,50.1673,50.3476,265600.0
2008-03-10 12:30:00,53.07,53.12,52.97,53.06,104900.0,50.3476,50.395,50.2527,50.3381,104900.0
2008-03-10 13:00:00,53.07,53.12,52.85,52.88,81100.0,50.3476,50.395,50.1389,50.1673,81100.0
2008-03-10 13:30:00,52.87,52.99,52.71,52.75,58900.0,50.1578,50.2717,50.006,50.044,58900.0
2008-03-10 14:00:00,52.75,52.79,52.52,52.6,131200.0,50.044,50.0819,49.8258,49.9017,131200.0
2008-03-10 14:30:00,52.58,52.72,52.5,52.52,111600.0,49.8827,50.0155,49.8068,49.8258,111600.0
2008-03-10 15:00:00,52.52,52.54,52.36,52.51,237600.0,49.8258,49.8448,49.674,49.8163,237600.0
2008-03-10 15:30:00,52.51,52.56,52.3,52.44,404700.0,49.8163,49.8637,49.6171,49.7499,404700.0
2008-03-11 09:30:00,52.01,53.18,52.01,52.96,273500.0,49.342,50.4519,49.342,50.2432,273500.0
2008-03-11 10:00:00,52.95,53.07,52.87,52.89,169700.0,50.2337,50.3476,50.1578,50.1768,169700.0
2008-03-11 10:30:00,52.9,52.94,52.72,52.82,295500.0,50.1863,50.2242,50.0155,50.1104,295500.0
2008-03-11 11:00:00,52.8,52.86,52.51,52.81,146300.0,50.0914,50.1484,49.8163,50.1009,146300.0
2008-03-11 11:30:00,52.82,52.82,52.54,52.7,163600.0,50.1104,50.1104,49.8448,49.9966,163600.0
2008-03-11 12:00:00,52.71,52.76,52.62,52.73,178900.0,50.006,50.0535,49.9207,50.025,178900.0
2008-03-11 12:30:00,52.73,52.79,52.5,52.57,223700.0,50.025,50.0819,49.8068,49.8732,223700.0
2008-03-11 13:00:00,52.57,52.71,52.53,52.63,160700.0,49.8732,50.006,49.8353,49.9302,160700.0
2008-03-11 13:30:00,52.63,52.77,52.6,52.7,87700.0,49.9302,50.063,49.9017,49.9966,87700.0
2008-03-11 14:00:00,52.7,52.77,52.64,52.73,164100.0,49.9966,50.063,49.9396,50.025,164100.0
2008-03-11 14:30:00,52.73,53.02,52.72,52.94,359800.0,50.025,50.3001,50.0155,50.2242,359800.0
2008-03-11 15:00:00,52.94,53.35,52.63,53.34,292900.0,50.2242,50.6132,49.9302,50.6037,292900.0
2008-03-11 15:30:00,53.34,53.47,53.17,53.47,384900.0,50.6037,50.7271,50.4425,50.7271,384900.0
2008-03-12 09:30:00,53.45,54.01,53.31,53.9,178800.0,50.7081,51.2394,50.5753,51.135,178800.0
2008-03-12 10:00:00,53.9,54.02,53.64,53.98,100300.0,51.135,51.2488,50.8883,51.2109,100300.0
2008-03-12 10:30:00,53.98,54.21,53.98,54.13,132900.0,51.2109,51.4291,51.2109,51.3532,132900.0
2008-03-12 11:00:00,54.1,54.23,54.01,54.06,215900.0,51.3247,51.4481,51.2394,51.2868,215900.0
2008-03-12 11:30:00,54.06,54.1,53.92,54.02,226100.0,51.2868,51.3247,51.154,51.2488,226100.0
2008-03-12 12:00:00,54.03,54.03,53.73,53.76,297600.0,51.2583,51.2583,50.9737,51.0022,297600.0
2008-03-12 12:30:00,53.76,53.87,53.58,53.65,387100.0,51.0022,51.1065,50.8314,50.8978,387100.0
2008-03-12 13:00:00,53.67,53.72,53.57,53.65,246900.0,50.9168,50.9642,50.8219,50.8978,246900.0
2008-03-12 13:30:00,53.65,53.66,53.51,53.56,119000.0,50.8978,50.9073,50.765,50.8124,119000.0
2008-03-12 14:00:00,53.56,53.73,53.52,53.72,180100.0,50.8124,50.9737,50.7745,50.9642,180100.0
2008-03-12 14:30:00,53.72,53.77,53.6,53.64,200200.0,50.9642,51.0117,50.8504,50.8883,200200.0
2008-03-12 15:00:00,53.64,53.69,53.47,53.49,221600.0,50.8883,50.9358,50.7271,50.746,221600.0
2008-03-12 15:30:00,53.48,53.49,53.09,53.35,476800.0,50.7365,50.746,50.3666,50.6132,476800.0
2008-03-13 09:30:00,52.67,53.1,52.62,53.1,197100.0,49.9681,50.376,49.9207,50.376,197100.0
2008-03-13 10:00:00,53.1,53.25,52.64,52.72,157700.0,50.376,50.5183,49.9396,50.0155,157700.0
2008-03-13 10:30:00,52.74,52.93,52.63,52.89,124200.0,50.0345,50.2148,49.9302,50.1768,124200.0
2008-03-13 11:00:00,52.92,53.57,52.86,53.5,193000.0,50.2053,50.8219,50.1484,50.7555,193000.0
2008-03-13 11:30:00,53.5,53.55,53.11,53.34,182200.0,50.7555,50.803,50.3855,50.6037,182200.0
2008-03-13 12:00:00,53.33,53.55,53.33,53.51,101900.0,50.5942,50.803,50.5942,50.765,101900.0
2008-03-13 12:30:00,53.5,53.62,53.41,53.58,128700.0,50.7555,50.8694,50.6701,50.8314,128700.0
2008-03-13 13:00:00,53.58,54.14,53.56,54.1,159300.0,50.8314,51.3627,50.8124,51.3247,159300.0
2008-03-13 13:30:00,54.12,54.52,54.05,54.4,241200.0,51.3437,51.7232,51.2773,51.6094,241200.0
2008-03-13 14:00:00,54.39,54.57,54.34,54.46,267500.0,51.5999,51.7706,51.5524,51.6663,267500.0
2008-03-13 14:30:00,54.46,54.47,54.2,54.43,298400.0,51.6663,51.6758,51.4196,51.6378,298400.0
2008-03-13 15:00:00,54.44,54.51,54.35,54.43,278500.0,51.6473,51.7137,51.5619,51.6378,278500.0
2008-03-13 15:30:00,54.43,54.58,54.29,54.34,452200.0,51.6378,51.7801,51.505,51.5524,452200.0
2008-03-14 09:30:00,54.67,54.7,53.51,53.55,294100.0,51.8655,51.894,50.765,50.803,294100.0
2008-03-14 10:00:00,53.54,53.77,52.68,52.99,359700.0,50.7935,51.0117,49.9776,50.2717,359700.0
2008-03-14 10:30:00,52.97,53.19,52.67,52.93,329500.0,50.2527,50.4614,49.9681,50.2148,329500.0
2008-03-14 11:00:00,52.89,53.07,52.81,52.89,155400.0,50.1768,50.3476,50.1009,50.1768,155400.0
2008-03-14 11:30:00,52.88,53.46,52.82,53.26,171100.0,50.1673,50.7176,50.1104,50.5278,171100.0
2008-03-14 12:00:00,53.25,53.6,53.25,53.41,167800.0,50.5183,50.8504,50.5183,50.6701,167800.0
2008-03-14 12:30:00,53.39,53.43,53.11,53.28,103000.0,50.6512,50.6891,50.3855,50.5468,103000.0
2008-03-14 13:00:00,53.3,53.44,53.17,53.4,267700.0,50.5658,50.6986,50.4425,50.6607,267700.0
2008-03-14 13:30:00,53.39,53.5,53.22,53.34,137500.0,50.6512,50.7555,50.4899,50.6037,137500.0
2008-03-14 14:00:00,53.35,53.38,52.75,52.8,185400.0,50.6132,50.6417,50.044,50.0914,185400.0
2008-03-14 14:30:00,52.8,53.04,52.57,52.93,183800.0,50.0914,50.3191,49.8732,50.2148,183800.0
2008-03-14 15:00:00,52.9,53.53,52.88,53.44,229000.0,50.1863,50.784,50.1673,50.6986,229000.0
2008-03-14 15:30:00,53.46,53.47,53.1,53.25,428400.0,50.7176,50.7271,50.376,50.5183,428400.0
2008-03-17 09:30:00,52.14,53.54,52.14,53.0,638200.0,49.4653,50.7935,49.4653,50.2812,638200.0
2008-03-17 10:00:00,53.02,53.03,52.81,52.92,208900.0,50.3001,50.3096,50.1009,50.2053,208900.0
2008-03-17 10:30:00,52.92,53.01,52.76,52.78,216500.0,50.2053,50.2907,50.0535,50.0725,216500.0
2008-03-17 11:00:00,52.82,52.94,52.68,52.85,165900.0,50.1104,50.2242,49.9776,50.1389,165900.0
2008-03-17 11:30:00,52.87,52.94,52.54,52.56,679100.0,50.1578,50.2242,49.8448,49.8637,679100.0
2008-03-17 12:00:00,52.54,52.79,52.47,52.68,118400.0,49.8448,50.0819,49.7784,49.9776,118400.0
2008-03-17 12:30:00,52.67,52.84,52.66,52.81,191400.0,49.9681,50.1294,49.9586,50.1009,191400.0
2008-03-17 13:00:00,52.8,52.83,52.6,52.81,127900.0,50.0914,50.1199,49.9017,50.1009,127900.0
2008-03-17 13:30:00,52.78,52.98,52.7,52.96,166000.0,50.0725,50.2622,49.9966,50.2432,166000.0
2008-03-17 14:00:00,52.96,53.2,52.93,52.97,181000.0,50.2432,50.4709,50.2148,50.2527,181000.0
2008-03-17 14:30:00,52.95,53.11,52.85,52.89,321600.0,50.2337,50.3855,50.1389,50.1768,321600.0
2008-03-17 15:00:00,52.9,52.95,52.71,52.75,502700.0,50.1863,50.2337,50.006,50.044,502700.0
2008-03-17 15:30:00,52.76,53.02,52.6,52.6,526900.0,50.0535,50.3001,49.9017,49.9017,526900.0
2008-03-18 09:30:00,53.25,53.52,53.07,53.27,238200.0,50.5183,50.7745,50.3476,50.5373,238200.0
2008-03-18 10:00:00,53.29,53.66,53.26,53.52,157800.0,50.5563,50.9073,50.5278,50.7745,157800.0
2008-03-18 10:30:00,53.52,53.79,53.46,53.47,168900.0,50.7745,51.0306,50.7176,50.7271,168900.0
2008-03-18 11:00:00,53.46,53.61,53.42,53.54,130500.0,50.7176,50.8599,50.6796,50.7935,130500.0
2008-03-18 11:30:00,53.53,53.76,53.49,53.62,142600.0,50.784,51.0022,50.746,50.8694,142600.0
2008-03-18 12:00:00,53.61,53.67,53.51,53.65,109600.0,50.8599,50.9168,50.765,50.8978,109600.0
2008-03-18 12:30:00,53.65,53.67,53.47,53.59,133600.0,50.8978,50.9168,50.7271,50.8409,133600.0
2008-03-18 13:00:00,53.58,53.84,53.57,53.78,89600.0,50.8314,51.0781,50.8219,51.0212,89600.0
2008-03-18 13:30:00,53.8,53.84,53.7,53.79,89800.0,51.0401,51.0781,50.9453,51.0306,89800.0
2008-03-18 14:00:00,53.79,53.88,53.38,53.44,261600.0,51.0306,51.116,50.6417,50.6986,261600.0
2008-03-18 14:30:00,53.42,53.98,53.19,53.9,299200.0,50.6796,51.2109,50.4614,51.135,299200.0
2008-03-18 15:00:00,53.92,53.96,53.76,53.82,282600.0,51.154,51.1919,51.0022,51.0591,282600.0
2008-03-18 15:30:00,53.82,54.13,53.81,54.13,493000.0,51.0591,51.3532,51.0496,51.3532,493000.0
2008-03-19 09:30:00,54.2,55.21,54.2,54.27,291500.0,51.4196,52.3778,51.4196,51.486,291500.0
2008-03-19 10:00:00,54.26,54.95,54.26,54.88,260400.0,51.4765,52.1311,51.4765,52.0647,260400.0
2008-03-19 10:30:00,54.86,55.0,54.66,54.99,219500.0,52.0458,52.1786,51.856,52.1691,219500.0
2008-03-19 11:00:00,54.98,55.03,54.9,54.94,253600.0,52.1596,52.207,52.0837,52.1217,253600.0
2008-03-19 11:30:00,54.94,55.25,54.9,55.03,182700.0,52.1217,52.4157,52.0837,52.207,182700.0
2008-03-19 12:00:00,55.03,55.1,54.62,54.65,209700.0,52.207,52.2734,51.8181,51.8465,209700.0
2008-03-19 12:30:00,54.65,54.73,54.43,54.55,106600.0,51.8465,51.9224,51.6378,51.7517,106600.0
2008-03-19 13:00:00,54.54,54.72,54.43,54.5,137900.0,51.7422,51.9129,51.6378,51.7042,137900.0
2008-03-19 13:30:00,54.48,54.52,54.11,54.36,175700.0,51.6852,51.7232,51.3342,51.5714,175700.0
2008-03-19 14:00:00,54.36,54.46,54.2,54.26,226500.0,51.5714,51.6663,51.4196,51.4765,226500.0
2008-03-19 14:30:00,54.26,54.56,54.07,54.54,222900.0,51.4765,51.7611,51.2963,51.7422,222900.0
2008-03-19 15:00:00,54.52,54.65,54.26,54.27,216800.0,51.7232,51.8465,51.4765,51.486,216800.0
2008-03-19 15:30:00,54.27,54.32,53.96,53.97,314200.0,51.486,51.5335,51.1919,51.2014,314200.0
2008-03-20 09:30:00,54.12,54.48,53.4,54.3,709400.0,51.3437,51.6852,50.6607,51.5145,709400.0
2008-03-20 10:00:00,54.3,54.4,53.93,54.01,202900.0,51.5145,51.6094,51.1635,51.2394,202900.0
2008-03-20 10:30:00,54.0,54.0,53.66,53.78,112900.0,51.2299,51.2299,50.9073,51.0212,112900.0
2008-03-20 11:00:00,53.78,54.23,53.75,54.21,261900.0,51.0212,51.4481,50.9927,51.4291,261900.0
2008-03-20 11:30:00,54.23,54.23,53.8,53.8,133700.0,51.4481,51.4481,51.0401,51.0401,133700.0
2008-03-20 12:00:00,53.82,54.05,53.81,53.93,166900.0,51.0591,51.2773,51.0496,51.1635,166900.0
2008-03-20 12:30:00,53.94,53.97,53.7,53.85,104000.0,51.173,51.2014,50.9453,51.0876,104000.0
2008-03-20 13:00:00,53.85,53.95,53.83,53.92,114500.0,51.0876,51.1824,51.0686,51.154,114500.0
2008-03-20 13:30:00,53.92,54.16,53.91,54.03,201300.0,51.154,51.3817,51.1445,51.2583,201300.0
2008-03-20 14:00:00,54.03,54.19,53.89,53.94,217300.0,51.2583,51.4101,51.1255,51.173,217300.0
2008-03-20 14:30:00,53.94,54.2,53.94,54.17,193500.0,51.173,51.4196,51.173,51.3912,193500.0
2008-03-20 15:00:00,54.15,54.36,54.14,54.17,175000.0,51.3722,51.5714,51.3627,51.3912,175000.0
2008-03-20 15:30:00,54.17,54.36,53.92,54.27,281800.0,51.3912,51.5714,51.154,51.486,281800.0
2008-03-24 09:30:00,54.39,55.07,54.39,55.02,169300.0,51.5999,52.245,51.5999,52.1975,169300.0
2008-03-24 10:00:00,55.05,55.25,54.96,55.05,154700.0,52.226,52.4157,52.1406,52.226,154700.0
2008-03-24 10:30:00,55.05,55.49,55.04,55.46,120200.0,52.226,52.6434,52.2165,52.615,120200.0
2008-03-24 11:00:00,55.44,55.52,55.3,55.47,96400.0,52.596,52.6719,52.4632,52.6245,96400.0
2008-03-24 11:30:00,55.48,55.55,55.41,55.54,92900.0,52.634,52.7004,52.5675,52.6909,92900.0
2008-03-24 12:00:00,55.55,55.6,55.42,55.6,81900.0,52.7004,52.7478,52.577,52.7478,81900.0
2008-03-24 12:30:00,55.62,55.87,55.59,55.82,53300.0,52.7668,53.0039,52.7383,52.9565,53300.0
2008-03-24 13:00:00,55.8,55.91,55.66,55.88,52800.0,52.9375,53.0419,52.8047,53.0134,52800.0
2008-03-24 13:30:00,55.87,56.04,55.85,56.03,100800.0,53.0039,53.1652,52.985,53.1557,100800.0
2008-03-24 14:00:00,56.01,56.02,55.82,55.95,183600.0,53.1368,53.1462,52.9565,53.0798,183600.0
2008-03-24 14:30:00,55.96,56.03,55.87,55.9,180900.0,53.0893,53.1557,53.0039,53.0324,180900.0
2008-03-24 15:00:00,55.9,55.97,55.77,55.78,136100.0,53.0324,53.0988,52.9091,52.9186,136100.0
2008-03-24 15:30:00,55.77,55.87,55.69,55.75,246600.0,52.9091,53.0039,52.8332,52.8901,246600.0
2008-03-25 09:30:00,56.4,56.68,55.88,56.56,413700.0,53.5068,53.7724,53.0134,53.6585,413700.0
2008-03-25 10:00:00,56.54,56.59,56.16,56.18,292800.0,53.6396,53.687,53.2791,53.298,292800.0
2008-03-25 10:30:00,56.19,56.27,56.05,56.13,465300.0,53.3075,53.3834,53.1747,53.2506,465300.0
2008-03-25 11:00:00,56.11,56.37,56.06,56.32,136400.0,53.2316,53.4783,53.1842,53.4309,136400.0
2008-03-25 11:30:00,56.32,56.55,56.26,56.38,444500.0,53.4309,53.6491,53.3739,53.4878,444500.0
2008-03-25 12:00:00,56.37,56.55,56.33,56.4,1970600.0,53.4783,53.6491,53.4403,53.5068,1970600.0
2008-03-25 12:30:00,56.4,56.41,56.25,56.31,112800.0,53.5068,53.5162,53.3645,53.4214,112800.0
2008-03-25 13:00:00,56.3,56.48,56.3,56.48,114000.0,53.4119,53.5827,53.4119,53.5827,114000.0
2008-03-25 13:30:00,56.46,56.84,56.45,56.77,143100.0,53.5637,53.9242,53.5542,53.8578,143100.0
2008-03-25 14:00:00,56.76,56.84,56.67,56.68,119400.0,53.8483,53.9242,53.7629,53.7724,119400.0
2008-03-25 14:30:00,56.69,56.96,56.59,56.94,164200.0,53.7819,54.038,53.687,54.0191,164200.0
2008-03-25 15:00:00,56.94,56.97,56.85,56.92,222600.0,54.0191,54.0475,53.9337,54.0001,222600.0
2008-03-25 15:30:00,56.92,56.96,56.55,56.65,330600.0,54.0001,54.038,53.6491,53.7439,330600.0
2008-03-26 09:30:00,56.43,56.68,55.85,56.12,230000.0,53.5352,53.7724,52.985,53.2411,230000.0
2008-03-26 10:00:00,56.12,56.46,56.11,56.35,141400.0,53.2411,53.5637,53.2316,53.4593,141400.0
2008-03-26 10:30:00,56.32,56.37,56.17,56.28,101300.0,53.4309,53.4783,53.2886,53.3929,101300.0
2008-03-26 11:00:00,56.28,56.35,56.13,56.33,87700.0,53.3929,53.4593,53.2506,53.4403,87700.0
2008-03-26 11:30:00,56.31,56.33,56.03,56.04,93800.0,53.4214,53.4403,53.1557,53.1652,93800.0
2008-03-26 12:00:00,56.04,56.27,55.95,56.23,117900.0,53.1652,53.3834,53.0798,53.3455,117900.0
2008-03-26 12:30:00,56.23,56.34,56.14,56.29,163300.0,53.3455,53.4498,53.2601,53.4024,163300.0
2008-03-26 13:00:00,56.29,56.32,56.2,56.2,95700.0,53.4024,53.4309,53.317,53.317,95700.0
2008-03-26 13:30:00,56.2,56.37,56.13,56.34,87800.0,53.317,53.4783,53.2506,53.4498,87800.0
2008-03-26 14:00:00,56.33,56.6,56.32,56.46,195500.0,53.4403,53.6965,53.4309,53.5637,195500.0
2008-03-26 14:30:00,56.45,56.5,56.3,56.48,171300.0,53.5542,53.6016,53.4119,53.5827,171300.0
2008-03-26 15:00:00,56.47,56.52,56.23,56.24,200900.0,53.5732,53.6206,53.3455,53.355,200900.0
2008-03-26 15:30:00,56.23,56.41,56.21,56.33,332100.0,53.3455,53.5162,53.3265,53.4403,332100.0
2008-03-27 09:30:00,56.64,56.66,56.07,56.24,163900.0,53.7344,53.7534,53.1937,53.355,163900.0
2008-03-27 10:00:00,56.25,56.35,55.82,55.85,128200.0,53.3645,53.4593,52.9565,52.985,128200.0
2008-03-27 10:30:00,55.86,55.99,55.78,55.8,111300.0,52.9945,53.1178,52.9186,52.9375,111300.0
2008-03-27 11:00:00,55.8,55.86,55.61,55.63,142200.0,52.9375,52.9945,52.7573,52.7763,142200.0
2008-03-27 11:30:00,55.62,55.63,55.42,55.56,215100.0,52.7668,52.7763,52.577,52.7098,215100.0
2008-03-27 12:00:00,55.56,55.85,55.55,55.8,187200.0,52.7098,52.985,52.7004,52.9375,187200.0
2008-03-27 12:30:00,55.81,55.99,55.71,55.96,129800.0,52.947,53.1178,52.8522,53.0893,129800.0
2008-03-27 13:00:00,55.96,56.0,55.84,55.89,128400.0,53.0893,53.1273,52.9755,53.0229,128400.0
2008-03-27 13:30:00,55.89,55.89,55.71,55.87,134600.0,53.0229,53.0229,52.8522,53.0039,134600.0
2008-03-27 14:00:00,55.87,55.99,55.8,55.87,113400.0,53.0039,53.1178,52.9375,53.0039,113400.0
2008-03-27 14:30:00,55.88,56.16,55.88,56.01,120900.0,53.0134,53.2791,53.0134,53.1368,120900.0
2008-03-27 15:00:00,56.03,56.16,55.88,55.96,151300.0,53.1557,53.2791,53.0134,53.0893,151300.0
2008-03-27 15:30:00,55.94,56.0,55.64,55.74,218900.0,53.0704,53.1273,52.7857,52.8806,218900.0
2008-03-28 09:30:00,56.07,56.45,55.66,56.26,179700.0,53.1937,53.5542,52.8047,53.3739,179700.0
2008-03-28 10:00:00,56.26,56.67,56.26,56.37,452900.0,53.3739,53.7629,53.3739,53.4783,452900.0
2008-03-28 10:30:00,56.36,56.91,56.33,56.9,221600.0,53.4688,53.9906,53.4403,53.9811,221600.0
2008-03-28 11:00:00,56.9,57.14,56.78,57.04,146000.0,53.9811,54.2088,53.8673,54.1139,146000.0
2008-03-28 11:30:00,57.05,57.05,56.92,56.97,97800.0,54.1234,54.1234,54.0001,54.0475,97800.0
2008-03-28 12:00:00,56.98,56.98,56.65,56.96,131800.0,54.057,54.057,53.7439,54.038,131800.0
2008-03-28 12:30:00,56.95,57.0,56.87,56.97,126400.0,54.0285,54.076,53.9526,54.0475,126400.0
2008-03-28 13:00:00,56.98,57.03,56.86,57.01,204100.0,54.057,54.1044,53.9432,54.0855,204100.0
2008-03-28 13:30:00,57.0,57.03,56.84,56.96,131100.0,54.076,54.1044,53.9242,54.038,131100.0
2008-03-28 14:00:00,56.96,57.0,56.65,56.69,212800.0,54.038,54.076,53.7439,53.7819,212800.0
2008-03-28 14:30:00,56.7,56.74,56.57,56.7,199100.0,53.7914,53.8293,53.668,53.7914,199100.0
2008-03-28 15:00:00,56.7,56.77,56.49,56.75,217900.0,53.7914,53.8578,53.5921,53.8388,217900.0
2008-03-28 15:30:00,56.75,56.76,56.43,56.49,259600.0,53.8388,53.8483,53.5352,53.5921,259600.0
2008-03-31 09:30:00,56.56,56.56,56.07,56.51,141100.0,53.6585,53.6585,53.1937,53.6111,141100.0
2008-03-31 10:00:00,56.47,56.64,56.34,56.35,151200.0,53.5732,53.7344,53.4498,53.4593,151200.0
2008-03-31 10:30:00,56.33,56.54,56.32,56.53,151800.0,53.4403,53.6396,53.4309,53.6301,151800.0
2008-03-31 11:00:00,56.52,56.72,56.46,56.67,110000.0,53.6206,53.8103,53.5637,53.7629,110000.0
2008-03-31 11:30:00,56.67,56.77,56.58,56.68,95300.0,53.7629,53.8578,53.6775,53.7724,95300.0
2008-03-31 12:00:00,56.68,56.72,56.5,56.55,63500.0,53.7724,53.8103,53.6016,53.6491,63500.0
2008-03-31 12:30:00,56.53,56.77,56.5,56.76,127100.0,53.6301,53.8578,53.6016,53.8483,127100.0
2008-03-31 13:00:00,56.75,56.88,56.71,56.8,111400.0,53.8388,53.9621,53.8009,53.8862,111400.0
2008-03-31 13:30:00,56.8,56.92,56.72,56.87,184700.0,53.8862,54.0001,53.8103,53.9526,184700.0
2008-03-31 14:00:00,56.87,57.11,56.84,56.99,357800.0,53.9526,54.1803,53.9242,54.0665,357800.0
2008-03-31 14:30:00,56.99,57.05,56.9,57.0,272100.0,54.0665,54.1234,53.9811,54.076,272100.0
2008-03-31 15:00:00,57.01,57.15,56.85,57.08,353700.0,54.0855,54.2183,53.9337,54.1519,353700.0
2008-03-31 15:30:00,57.08,57.16,56.86,56.87,812400.0,54.1519,54.2278,53.9432,53.9526,812400.0
2008-04-01 08:00:00,56.84,56.84,56.84,56.84,100.0,53.9242,53.9242,53.9242,53.9242,100.0
2008-04-01 08:30:00,56.84,56.84,56.84,56.84,10400.0,53.9242,53.9242,53.9242,53.9242,10400.0
2008-04-01 09:00:00,56.87,56.87,56.87,56.87,100.0,53.9526,53.9526,53.9526,53.9526,100.0
2008-04-01 09:30:00,56.87,58.0,56.87,57.84,354700.0,53.9526,55.0247,53.9526,54.8729,354700.0
2008-04-01 10:00:00,57.83,57.94,57.77,57.87,220600.0,54.8634,54.9678,54.8065,54.9013,220600.0
2008-04-01 10:30:00,57.87,58.02,57.83,58.01,241300.0,54.9013,55.0437,54.8634,55.0342,241300.0
2008-04-01 11:00:00,58.02,58.16,57.92,57.92,275600.0,55.0437,55.1765,54.9488,54.9488,275600.0
2008-04-01 11:30:00,57.92,58.5,57.86,58.45,261800.0,54.9488,55.499,54.8919,55.4516,261800.0
2008-04-01 12:00:00,58.45,58.59,58.38,58.48,213700.0,55.4516,55.5844,55.3852,55.4801,213700.0
2008-04-01 12:30:00,58.48,58.57,58.37,58.54,223800.0,55.4801,55.5654,55.3757,55.537,223800.0
2008-04-01 13:00:00,58.54,58.75,58.45,58.73,191100.0,55.537,55.7362,55.4516,55.7172,191100.0
2008-04-01 13:30:00,58.74,58.74,58.55,58.67,104600.0,55.7267,55.7267,55.5465,55.6603,104600.0
2008-04-01 14:00:00,58.66,58.87,58.57,58.81,192700.0,55.6508,55.85,55.5654,55.7931,192700.0
2008-04-01 14:30:00,58.81,59.03,58.76,58.96,296800.0,55.7931,56.0018,55.7457,55.9354,296800.0
2008-04-01 15:00:00,58.94,59.01,58.87,58.99,372700.0,55.9165,55.9829,55.85,55.9639,372700.0
2008-04-01 15:30:00,58.98,59.19,58.76,59.09,529700.0,55.9544,56.1536,55.7457,56.0588,529700.0
2008-04-02 09:30:00,58.65,59.66,58.52,58.73,370300.0,55.6413,56.5995,55.518,55.7172,370300.0
2008-04-02 10:00:00,58.72,59.1,58.69,59.0,276800.0,55.7077,56.0682,55.6793,55.9734,276800.0
2008-04-02 10:30:00,59.0,59.04,58.52,58.6,221200.0,55.9734,56.0113,55.518,55.5939,221200.0
2008-04-02 11:00:00,58.58,58.75,58.37,58.75,142000.0,55.5749,55.7362,55.3757,55.7362,142000.0
2008-04-02 11:30:00,58.76,58.93,58.71,58.85,111200.0,55.7457,55.907,55.6983,55.8311,111200.0
2008-04-02 12:00:00,58.85,58.9,58.69,58.72,88100.0,55.8311,55.8785,55.6793,55.7077,88100.0
2008-04-02 12:30:00,58.71,58.86,58.69,58.84,79400.0,55.6983,55.8406,55.6793,55.8216,79400.0
2008-04-02 13:00:00,58.83,58.85,58.58,58.61,86200.0,55.8121,55.8311,55.5749,55.6034,86200.0
2008-04-02 13:30:00,58.6,58.8,58.46,58.74,123100.0,55.5939,55.7836,55.4611,55.7267,123100.0
2008-04-02 14:00:00,58.75,58.83,58.45,58.46,128100.0,55.7362,55.8121,55.4516,55.4611,128100.0
2008-04-02 14:30:00,58.46,58.63,58.38,58.62,163000.0,55.4611,55.6224,55.3852,55.6129,163000.0
2008-04-02 15:00:00,58.63,58.76,58.48,58.74,250800.0,55.6224,55.7457,55.4801,55.7267,250800.0
2008-04-02 15:30:00,58.73,58.74,58.49,58.67,287800.0,55.7172,55.7267,55.4895,55.6603,287800.0
2008-04-03 09:30:00,58.28,58.57,58.22,58.36,272000.0,55.2903,55.5654,55.2334,55.3662,272000.0
2008-04-03 10:00:00,58.35,58.47,58.08,58.13,163600.0,55.3567,55.4706,55.1006,55.148,163600.0
2008-04-03 10:30:00,58.13,58.22,57.79,57.81,175000.0,55.148,55.2334,54.8255,54.8444,175000.0
2008-04-03 11:00:00,57.8,58.2,57.78,58.06,178100.0,54.8349,55.2144,54.816,55.0816,178100.0
2008-04-03 11:30:00,58.07,58.11,57.94,57.95,136400.0,55.0911,55.129,54.9678,54.9772,136400.0
2008-04-03 12:00:00,57.95,58.14,57.83,57.86,99600.0,54.9772,55.1575,54.8634,54.8919,99600.0
2008-04-03 12:30:00,57.84,58.09,57.79,57.88,181500.0,54.8729,55.1101,54.8255,54.9108,181500.0
2008-04-03 13:00:00,57.87,58.04,57.77,57.99,205900.0,54.9013,55.0626,54.8065,55.0152,205900.0
2008-04-03 13:30:00,57.97,58.0,57.79,57.89,167200.0,54.9962,55.0247,54.8255,54.9203,167200.0
2008-04-03 14:00:00,57.89,57.97,57.8,57.84,170100.0,54.9203,54.9962,54.8349,54.8729,170100.0
2008-04-03 14:30:00,57.86,57.91,57.79,57.9,181400.0,54.8919,54.9393,54.8255,54.9298,181400.0
2008-04-03 15:00:00,57.89,58.1,57.89,58.09,156100.0,54.9203,55.1195,54.9203,55.1101,156100.0
2008-04-03 15:30:00,58.08,58.08,57.87,57.98,223800.0,55.1006,55.1006,54.9013,55.0057,223800.0
2008-04-04 09:30:00,57.98,58.16,57.6,57.67,403800.0,55.0057,55.1765,54.6452,54.7116,403800.0
2008-04-04 10:00:00,57.67,57.83,57.52,57.81,148200.0,54.7116,54.8634,54.5693,54.8444,148200.0
2008-04-04 10:30:00,57.81,57.82,57.59,57.63,248300.0,54.8444,54.8539,54.6357,54.6737,248300.0
2008-04-04 11:00:00,57.63,58.01,57.59,58.01,244000.0,54.6737,55.0342,54.6357,55.0342,244000.0
2008-04-04 11:30:00,58.01,58.02,57.85,57.92,167400.0,55.0342,55.0437,54.8824,54.9488,167400.0
2008-04-04 12:00:00,57.9,58.06,57.6,58.03,250400.0,54.9298,55.0816,54.6452,55.0531,250400.0
2008-04-04 12:30:00,58.04,58.21,58.0,58.2,139300.0,55.0626,55.2239,55.0247,55.2144,139300.0
2008-04-04 13:00:00,58.19,58.25,58.05,58.14,114400.0,55.2049,55.2619,55.0721,55.1575,114400.0
2008-04-04 13:30:00,58.14,58.16,58.07,58.09,99300.0,55.1575,55.1765,55.0911,55.1101,99300.0
2008-04-04 14:00:00,58.09,58.13,57.91,57.97,153200.0,55.1101,55.148,54.9393,54.9962,153200.0
2008-04-04 14:30:00,57.98,58.26,57.95,58.15,134400.0,55.0057,55.2713,54.9772,55.167,134400.0
2008-04-04 15:00:00,58.17,58.27,57.89,57.91,128100.0,55.186,55.2808,54.9203,54.9393,128100.0
2008-04-04 15:30:00,57.9,58.09,57.89,58.02,261700.0,54.9298,55.1101,54.9203,55.0437,261700.0
2008-04-07 09:30:00,58.39,58.39,57.88,58.01,227600.0,55.3947,55.3947,54.9108,55.0342,227600.0
2008-04-07 10:00:00,58.0,58.03,57.75,57.77,283600.0,55.0247,55.0531,54.7875,54.8065,283600.0
2008-04-07 10:30:00,57.78,57.83,57.66,57.77,99500.0,54.816,54.8634,54.7021,54.8065,99500.0
2008-04-07 11:00:00,57.77,57.83,57.68,57.8,102400.0,54.8065,54.8634,54.7211,54.8349,102400.0
2008-04-07 11:30:00,57.81,58.03,57.76,57.83,223600.0,54.8444,55.0531,54.797,54.8634,223600.0
2008-04-07 12:00:00,57.83,57.83,57.59,57.72,215300.0,54.8634,54.8634,54.6357,54.759,215300.0
2008-04-07 12:30:00,57.74,58.09,57.72,58.0,96500.0,54.778,55.1101,54.759,55.0247,96500.0
2008-04-07 13:00:00,57.99,58.0,57.74,57.76,150200.0,55.0152,55.0247,54.778,54.797,150200.0
2008-04-07 13:30:00,57.77,57.85,57.7,57.75,166700.0,54.8065,54.8824,54.7401,54.7875,166700.0
2008-04-07 14:00:00,57.73,57.81,57.66,57.67,105600.0,54.7685,54.8444,54.7021,54.7116,105600.0
2008-04-07 14:30:00,57.67,57.69,57.47,57.47,100100.0,54.7116,54.7306,54.5219,54.5219,100100.0
2008-04-07 15:00:00,57.48,57.48,57.34,57.38,200600.0,54.5314,54.5314,54.3985,54.4365,200600.0
2008-04-07 15:30:00,57.38,57.46,57.25,57.3,339200.0,54.4365,54.5124,54.3132,54.3606,339200.0
2008-04-08 09:30:00,57.17,57.3,56.69,56.73,169700.0,54.2373,54.3606,53.7819,53.8198,169700.0
2008-04-08 10:00:00,56.74,56.89,56.53,56.62,312000.0,53.8293,53.9716,53.6301,53.7155,312000.0
2008-04-08 10:30:00,56.64,56.95,56.61,56.93,106900.0,53.7344,54.0285,53.706,54.0096,106900.0
2008-04-08 11:00:00,56.91,57.09,56.9,57.06,91900.0,53.9906,54.1614,53.9811,54.1329,91900.0
2008-04-08 11:30:00,57.06,57.13,56.79,57.03,125400.0,54.1329,54.1993,53.8767,54.1044,125400.0
2008-04-08 12:00:00,57.03,57.13,56.91,57.01,88200.0,54.1044,54.1993,53.9906,54.0855,88200.0
2008-04-08 12:30:00,57.01,57.01,56.67,56.9,184500.0,54.0855,54.0855,53.7629,53.9811,184500.0
2008-04-08 13:00:00,56.89,57.08,56.84,56.84,116400.0,53.9716,54.1519,53.9242,53.9242,116400.0
2008-04-08 13:30:00,56.84,57.0,56.77,56.96,117200.0,53.9242,54.076,53.8578,54.038,117200.0
2008-04-08 14:00:00,56.97,57.04,56.86,57.01,165800.0,54.0475,54.1139,53.9432,54.0855,165800.0
2008-04-08 14:30:00,57.0,57.06,56.85,56.88,186600.0,54.076,54.1329,53.9337,53.9621,186600.0
2008-04-08 15:00:00,56.88,56.89,56.62,56.72,304700.0,53.9621,53.9716,53.7155,53.8103,304700.0
2008-04-08 15:30:00,56.73,56.89,56.73,56.78,491700.0,53.8198,53.9716,53.8198,53.8673,491700.0
2008-04-09 09:30:00,56.88,57.29,56.78,57.23,180800.0,53.9621,54.3511,53.8673,54.2942,180800.0
2008-04-09 10:00:00,57.21,57.4,57.11,57.3,120200.0,54.2752,54.4555,54.1803,54.3606,120200.0
2008-04-09 10:30:00,57.29,57.3,57.0,57.21,133400.0,54.3511,54.3606,54.076,54.2752,133400.0
2008-04-09 11:00:00,57.2,57.32,56.89,56.95,90500.0,54.2657,54.3796,53.9716,54.0285,90500.0
2008-04-09 11:30:00,56.93,56.98,56.55,56.55,128400.0,54.0096,54.057,53.6491,53.6491,128400.0
2008-04-09 12:00:00,56.56,56.68,56.51,56.56,121200.0,53.6585,53.7724,53.6111,53.6585,121200.0
2008-04-09 12:30:00,56.58,56.66,56.39,56.39,102800.0,53.6775,53.7534,53.4973,53.4973,102800.0
2008-04-09 13:00:00,56.39,56.46,56.34,56.35,146400.0,53.4973,53.5637,53.4498,53.4593,146400.0
2008-04-09 13:30:00,56.37,56.45,56.33,56.44,98200.0,53.4783,53.5542,53.4403,53.5447,98200.0
2008-04-09 14:00:00,56.45,56.48,56.24,56.39,145800.0,53.5542,53.5827,53.355,53.4973,145800.0
2008-04-09 14:30:00,56.39,56.4,56.21,56.3,177700.0,53.4973,53.5068,53.3265,53.4119,177700.0
2008-04-09 15:00:00,56.31,56.52,56.25,56.51,168200.0,53.4214,53.6206,53.3645,53.6111,168200.0
2008-04-09 15:30:00,56.5,56.65,56.48,56.57,290100.0,53.6016,53.7439,53.5827,53.668,290100.0
2008-04-10 09:30:00,56.44,56.44,55.75,55.85,276500.0,53.5447,53.5447,52.8901,52.985,276500.0
2008-04-10 10:00:00,55.83,55.96,55.67,55.9,179400.0,52.966,53.0893,52.8142,53.0324,179400.0
2008-04-10 10:30:00,55.91,56.12,55.67,55.74,224000.0,53.0419,53.2411,52.8142,52.8806,224000.0
2008-04-10 11:00:00,55.73,55.76,55.5,55.52,194100.0,52.8711,52.8996,52.6529,52.6719,194100.0
2008-04-10 11:30:00,55.55,55.81,55.49,55.79,170600.0,52.7004,52.947,52.6434,52.928,170600.0
2008-04-10 12:00:00,55.79,55.88,55.54,55.66,143800.0,52.928,53.0134,52.6909,52.8047,143800.0
2008-04-10 12:30:00,55.67,55.93,55.67,55.74,163400.0,52.8142,53.0609,52.8142,52.8806,163400.0
2008-04-10 13:00:00,55.75,55.94,55.72,55.91,95900.0,52.8901,53.0704,52.8616,53.0419,95900.0
2008-04-10 13:30:00,55.93,56.1,55.92,55.93,159500.0,53.0609,53.2221,53.0514,53.0609,159500.0
2008-04-10 14:00:00,55.92,56.02,55.9,55.97,146500.0,53.0514,53.1462,53.0324,53.0988,146500.0
2008-04-10 14:30:00,55.96,56.06,55.9,56.04,120700.0,53.0893,53.1842,53.0324,53.1652,120700.0
2008-04-10 15:00:00,56.04,56.09,55.85,55.92,155700.0,53.1652,53.2127,52.985,53.0514,155700.0
2008-04-10 15:30:00,55.92,55.94,55.68,55.83,287700.0,53.0514,53.0704,52.8237,52.966,287700.0
2008-04-11 09:30:00,55.28,55.78,55.05,55.41,289500.0,52.4442,52.9186,52.226,52.5675,289500.0
2008-04-11 10:00:00,55.41,55.54,55.08,55.08,255100.0,52.5675,52.6909,52.2545,52.2545,255100.0
2008-04-11 10:30:00,55.09,55.36,55.08,55.32,174700.0,52.264,52.5201,52.2545,52.4822,174700.0
2008-04-11 11:00:00,55.34,55.35,55.23,55.3,106300.0,52.5011,52.5106,52.3968,52.4632,106300.0
2008-04-11 11:30:00,55.29,55.32,55.23,55.25,83700.0,52.4537,52.4822,52.3968,52.4157,83700.0
2008-04-11 12:00:00,55.25,55.28,54.87,54.94,147600.0,52.4157,52.4442,52.0552,52.1217,147600.0
2008-04-11 12:30:00,54.94,55.07,54.91,55.0,129100.0,52.1217,52.245,52.0932,52.1786,129100.0
2008-04-11 13:00:00,55.0,55.07,54.97,55.02,102400.0,52.1786,52.245,52.1501,52.1975,102400.0
2008-04-11 13:30:00,55.01,55.02,54.94,54.98,119400.0,52.1881,52.1975,52.1217,52.1596,119400.0
2008-04-11 14:00:00,54.99,55.05,54.89,54.96,100300.0,52.1691,52.226,52.0742,52.1406,100300.0
2008-04-11 14:30:00,54.96,55.0,54.89,54.92,110400.0,52.1406,52.1786,52.0742,52.1027,110400.0
2008-04-11 15:00:00,54.92,54.93,54.63,54.67,299700.0,52.1027,52.1122,51.8276,51.8655,299700.0
2008-04-11 15:30:00,54.67,54.67,54.32,54.5,591800.0,51.8655,51.8655,51.5335,51.7042,591800.0
2008-04-14 09:30:00,54.55,54.62,54.31,54.57,227800.0,51.7517,51.8181,51.524,51.7706,227800.0
2008-04-14 10:00:00,54.58,54.8,54.56,54.63,196700.0,51.7801,51.9888,51.7611,51.8276,196700.0
2008-04-14 10:30:00,54.64,54.8,54.64,54.77,191000.0,51.837,51.9888,51.837,51.9604,191000.0
2008-04-14 11:00:00,54.77,54.81,54.7,54.75,126300.0,51.9604,51.9983,51.894,51.9414,126300.0
2008-04-14 11:30:00,54.76,54.8,54.68,54.69,208100.0,51.9509,51.9888,51.875,51.8845,208100.0
2008-04-14 12:00:00,54.69,54.83,54.69,54.82,91700.0,51.8845,52.0173,51.8845,52.0078,91700.0
2008-04-14 12:30:00,54.82,54.97,54.7,54.81,329900.0,52.0078,52.1501,51.894,51.9983,329900.0
2008-04-14 13:00:00,54.82,54.92,54.77,54.84,59000.0,52.0078,52.1027,51.9604,52.0268,59000.0
2008-04-14 13:30:00,54.84,54.88,54.74,54.78,61800.0,52.0268,52.0647,51.9319,51.9699,61800.0
2008-04-14 14:00:00,54.79,54.88,54.79,54.86,49300.0,51.9793,52.0647,51.9793,52.0458,49300.0
2008-04-14 14:30:00,54.88,54.95,54.74,54.74,68600.0,52.0647,52.1311,51.9319,51.9319,68600.0
2008-04-14 15:00:00,54.75,54.85,54.72,54.81,87500.0,51.9414,52.0363,51.9129,51.9983,87500.0
2008-04-14 15:30:00,54.82,54.88,54.74,54.75,254400.0,52.0078,52.0647,51.9319,51.9414,254400.0
2008-04-15 09:30:00,53.48,54.43,53.48,53.52,734800.0,50.7365,51.6378,50.7365,50.7745,734800.0
2008-04-15 10:00:00,53.5,53.53,53.01,53.01,341900.0,50.7555,50.784,50.2907,50.2907,341900.0
2008-04-15 10:30:00,53.02,53.33,52.73,53.32,484200.0,50.3001,50.5942,50.025,50.5848,484200.0
2008-04-15 11:00:00,53.31,53.44,53.25,53.26,228500.0,50.5753,50.6986,50.5183,50.5278,228500.0
2008-04-15 11:30:00,53.25,53.31,53.14,53.29,208200.0,50.5183,50.5753,50.414,50.5563,208200.0
2008-04-15 12:00:00,53.29,53.32,53.23,53.28,189200.0,50.5563,50.5848,50.4994,50.5468,189200.0
2008-04-15 12:30:00,53.28,53.5,53.28,53.5,285400.0,50.5468,50.7555,50.5468,50.7555,285400.0
2008-04-15 13:00:00,53.49,53.67,53.48,53.65,272200.0,50.746,50.9168,50.7365,50.8978,272200.0
2008-04-15 13:30:00,53.65,53.71,53.51,53.69,135900.0,50.8978,50.9547,50.765,50.9358,135900.0
2008-04-15 14:00:00,53.68,53.7,53.38,53.39,150100.0,50.9263,50.9453,50.6417,50.6512,150100.0
2008-04-15 14:30:00,53.39,53.5,53.21,53.25,97800.0,50.6512,50.7555,50.4804,50.5183,97800.0
2008-04-15 15:00:00,53.26,53.51,53.24,53.49,191900.0,50.5278,50.765,50.5089,50.746,191900.0
2008-04-15 15:30:00,53.49,53.58,53.37,53.5,495000.0,50.746,50.8314,50.6322,50.7555,495000.0
2008-04-16 09:30:00,53.81,53.81,53.43,53.75,430000.0,51.0496,51.0496,50.6891,50.9927,430000.0
2008-04-16 10:00:00,53.74,53.76,53.56,53.64,281500.0,50.9832,51.0022,50.8124,50.8883,281500.0
2008-04-16 10:30:00,53.65,54.16,53.55,54.13,325500.0,50.8978,51.3817,50.803,51.3532,325500.0
2008-04-16 11:00:00,54.16,54.37,54.14,54.35,300600.0,51.3817,51.5809,51.3627,51.5619,300600.0
2008-04-16 11:30:00,54.36,54.7,54.3,54.46,335200.0,51.5714,51.894,51.5145,51.6663,335200.0
2008-04-16 12:00:00,54.48,54.6,53.46,54.49,208800.0,51.6852,51.7991,50.7176,51.6947,208800.0
2008-04-16 12:30:00,54.51,54.73,54.45,54.67,138800.0,51.7137,51.9224,51.6568,51.8655,138800.0
2008-04-16 13:00:00,54.67,54.82,54.6,54.62,182200.0,51.8655,52.0078,51.7991,51.8181,182200.0
2008-04-16 13:30:00,54.62,54.69,54.5,54.53,130400.0,51.8181,51.8845,51.7042,51.7327,130400.0
2008-04-16 14:00:00,54.53,54.55,54.39,54.52,133800.0,51.7327,51.7517,51.5999,51.7232,133800.0
2008-04-16 14:30:00,54.52,54.63,54.47,54.57,111900.0,51.7232,51.8276,51.6758,51.7706,111900.0
2008-04-16 15:00:00,54.57,54.66,54.53,54.66,183200.0,51.7706,51.856,51.7327,51.856,183200.0
2008-04-16 15:30:00,54.64,54.97,54.64,54.81,857900.0,51.837,52.1501,51.837,51.9983,857900.0
2008-04-17 09:30:00,54.85,55.08,54.83,55.04,335500.0,52.0363,52.2545,52.0173,52.2165,335500.0
2008-04-17 10:00:00,55.04,55.06,54.88,55.05,174000.0,52.2165,52.2355,52.0647,52.226,174000.0
2008-04-17 10:30:00,55.05,55.18,55.0,55.12,225400.0,52.226,52.3493,52.1786,52.2924,225400.0
2008-04-17 11:00:00,55.11,55.12,54.95,55.02,118500.0,52.2829,52.2924,52.1311,52.1975,118500.0
2008-04-17 11:30:00,55.03,55.05,54.81,54.82,99200.0,52.207,52.226,51.9983,52.0078,99200.0
2008-04-17 12:00:00,54.82,55.09,54.8,54.96,85500.0,52.0078,52.264,51.9888,52.1406,85500.0
2008-04-17 12:30:00,54.95,55.1,54.95,55.09,68300.0,52.1311,52.2734,52.1311,52.264,68300.0
2008-04-17 13:00:00,55.1,55.16,55.08,55.12,100800.0,52.2734,52.3304,52.2545,52.2924,100800.0
2008-04-17 13:30:00,55.12,55.13,54.99,55.04,77300.0,52.2924,52.3019,52.1691,52.2165,77300.0
2008-04-17 14:00:00,55.04,55.04,54.95,55.01,89600.0,52.2165,52.2165,52.1311,52.1881,89600.0
2008-04-17 14:30:00,55.01,55.05,54.99,55.04,101400.0,52.1881,52.226,52.1691,52.2165,101400.0
2008-04-17 15:00:00,55.04,55.16,54.98,55.04,166200.0,52.2165,52.3304,52.1596,52.2165,166200.0
2008-04-17 15:30:00,55.04,55.21,55.0,55.1,459800.0,52.2165,52.3778,52.1786,52.2734,459800.0
2008-04-18 09:30:00,56.55,56.61,56.22,56.47,563100.0,53.6491,53.706,53.336,53.5732,563100.0
2008-04-18 10:00:00,56.46,56.54,56.37,56.47,184800.0,53.5637,53.6396,53.4783,53.5732,184800.0
2008-04-18 10:30:00,56.47,56.75,56.44,56.61,152300.0,53.5732,53.8388,53.5447,53.706,152300.0
2008-04-18 11:00:00,56.61,56.77,56.6,56.7,153600.0,53.706,53.8578,53.6965,53.7914,153600.0
2008-04-18 11:30:00,56.71,56.83,56.55,56.83,127600.0,53.8009,53.9147,53.6491,53.9147,127600.0
2008-04-18 12:00:00,56.83,56.84,56.58,56.77,101200.0,53.9147,53.9242,53.6775,53.8578,101200.0
2008-04-18 12:30:00,56.75,56.75,56.58,56.69,61200.0,53.8388,53.8388,53.6775,53.7819,61200.0
2008-04-18 13:00:00,56.69,56.83,56.63,56.81,65700.0,53.7819,53.9147,53.725,53.8957,65700.0
2008-04-18 13:30:00,56.8,56.82,56.66,56.8,87000.0,53.8862,53.9052,53.7534,53.8862,87000.0
2008-04-18 14:00:00,56.8,56.8,56.57,56.61,62200.0,53.8862,53.8862,53.668,53.706,62200.0
2008-04-18 14:30:00,56.61,56.67,56.55,56.6,72200.0,53.706,53.7629,53.6491,53.6965,72200.0
2008-04-18 15:00:00,56.58,56.7,56.49,56.56,259500.0,53.6775,53.7914,53.5921,53.6585,259500.0
2008-04-18 15:30:00,56.57,56.68,56.42,56.64,367500.0,53.668,53.7724,53.5257,53.7344,367500.0
2008-04-21 09:30:00,56.52,56.52,56.0,56.31,277000.0,53.6206,53.6206,53.1273,53.4214,277000.0
2008-04-21 10:00:00,56.31,56.44,56.07,56.1,237700.0,53.4214,53.5447,53.1937,53.2221,237700.0
2008-04-21 10:30:00,56.1,56.1,55.83,55.86,126000.0,53.2221,53.2221,52.966,52.9945,126000.0
2008-04-21 11:00:00,55.84,56.33,55.84,56.12,133600.0,52.9755,53.4403,52.9755,53.2411,133600.0
2008-04-21 11:30:00,56.12,56.28,56.11,56.16,75300.0,53.2411,53.3929,53.2316,53.2791,75300.0
2008-04-21 12:00:00,56.15,56.25,56.06,56.15,56600.0,53.2696,53.3645,53.1842,53.2696,56600.0
2008-04-21 12:30:00,56.15,56.16,55.95,56.05,171100.0,53.2696,53.2791,53.0798,53.1747,171100.0
2008-04-21 13:00:00,56.05,56.12,55.92,55.94,76500.0,53.1747,53.2411,53.0514,53.0704,76500.0
2008-04-21 13:30:00,55.95,55.98,55.75,55.87,67900.0,53.0798,53.1083,52.8901,53.0039,67900.0
2008-04-21 14:00:00,55.86,55.93,55.78,55.9,70500.0,52.9945,53.0609,52.9186,53.0324,70500.0
2008-04-21 14:30:00,55.91,56.13,55.88,56.07,66400.0,53.0419,53.2506,53.0134,53.1937,66400.0
2008-04-21 15:00:00,56.07,56.21,56.05,56.16,125700.0,53.1937,53.3265,53.1747,53.2791,125700.0
2008-04-21 15:30:00,56.16,56.16,56.03,56.05,248000.0,53.2791,53.2791,53.1557,53.1747,248000.0
2008-04-22 09:30:00,55.5,55.75,55.25,55.41,209400.0,52.6529,52.8901,52.4157,52.5675,209400.0
2008-04-22 10:00:00,55.39,55.46,55.0,55.04,217600.0,52.5486,52.615,52.1786,52.2165,217600.0
2008-04-22 10:30:00,55.04,55.49,55.02,55.44,200800.0,52.2165,52.6434,52.1975,52.596,200800.0
2008-04-22 11:00:00,55.44,55.5,55.23,55.29,160300.0,52.596,52.6529,52.3968,52.4537,160300.0
2008-04-22 11:30:00,55.28,55.34,55.07,55.15,134200.0,52.4442,52.5011,52.245,52.3209,134200.0
2008-04-22 12:00:00,55.14,55.31,55.12,55.14,108500.0,52.3114,52.4727,52.2924,52.3114,108500.0
2008-04-22 12:30:00,55.12,55.14,54.79,54.96,125900.0,52.2924,52.3114,51.9793,52.1406,125900.0
2008-04-22 13:00:00,54.96,55.15,54.95,55.11,175600.0,52.1406,52.3209,52.1311,52.2829,175600.0
2008-04-22 13:30:00,55.1,55.15,55.06,55.15,132200.0,52.2734,52.3209,52.2355,52.3209,132200.0
2008-04-22 14:00:00,55.14,55.17,55.03,55.03,173400.0,52.3114,52.3399,52.207,52.207,173400.0
2008-04-22 14:30:00,55.04,55.13,55.0,55.07,161200.0,52.2165,52.3019,52.1786,52.245,161200.0
2008-04-22 15:00:00,55.07,55.14,54.9,55.06,213800.0,52.245,52.3114,52.0837,52.2355,213800.0
2008-04-22 15:30:00,55.04,55.25,55.04,55.18,462600.0,52.2165,52.4157,52.2165,52.3493,462600.0
2008-04-23 09:30:00,55.5,56.07,55.28,55.96,618000.0,52.6529,53.1937,52.4442,53.0893,618000.0
2008-04-23 10:00:00,55.97,56.38,55.97,56.27,219300.0,53.0988,53.4878,53.0988,53.3834,219300.0
2008-04-23 10:30:00,56.27,56.4,56.14,56.16,218100.0,53.3834,53.5068,53.2601,53.2791,218100.0
2008-04-23 11:00:00,56.15,56.16,55.88,56.0,217700.0,53.2696,53.2791,53.0134,53.1273,217700.0
2008-04-23 11:30:00,55.99,56.07,55.95,56.01,173900.0,53.1178,53.1937,53.0798,53.1368,173900.0
2008-04-23 12:00:00,56.01,56.02,55.84,55.9,159200.0,53.1368,53.1462,52.9755,53.0324,159200.0
2008-04-23 12:30:00,55.9,55.97,55.64,55.97,99900.0,53.0324,53.0988,52.7857,53.0988,99900.0
2008-04-23 13:00:00,55.97,56.01,55.91,55.98,82000.0,53.0988,53.1368,53.0419,53.1083,82000.0
2008-04-23 13:30:00,55.97,55.98,55.77,55.87,128100.0,53.0988,53.1083,52.9091,53.0039,128100.0
2008-04-23 14:00:00,55.88,55.97,55.79,55.79,199200.0,53.0134,53.0988,52.928,52.928,199200.0
2008-04-23 14:30:00,55.79,56.07,55.79,55.97,336900.0,52.928,53.1937,52.928,53.0988,336900.0
2008-04-23 15:00:00,55.97,56.08,55.86,56.04,363200.0,53.0988,53.2032,52.9945,53.1652,363200.0
2008-04-23 15:30:00,56.05,56.25,56.05,56.23,598600.0,53.1747,53.3645,53.1747,53.3455,598600.0
2008-04-24 09:30:00,56.84,56.84,53.41,53.59,621700.0,53.9242,53.9242,50.6701,50.8409,621700.0
2008-04-24 10:00:00,53.58,53.84,53.32,53.47,1087200.0,50.8314,51.0781,50.5848,50.7271,1087200.0
2008-04-24 10:30:00,53.49,54.18,53.47,54.0,935800.0,50.746,51.4006,50.7271,51.2299,935800.0
2008-04-24 11:00:00,53.99,54.21,53.85,54.01,795000.0,51.2204,51.4291,51.0876,51.2394,795000.0
2008-04-24 11:30:00,54.02,54.16,53.89,54.06,395400.0,51.2488,51.3817,51.1255,51.2868,395400.0
2008-04-24 12:00:00,54.07,54.39,54.04,54.27,414300.0,51.2963,51.5999,51.2678,51.486,414300.0
2008-04-24 12:30:00,54.28,54.6,54.24,54.35,220500.0,51.4955,51.7991,51.4576,51.5619,220500.0
2008-04-24 13:00:00,54.36,54.88,54.32,54.85,257600.0,51.5714,52.0647,51.5335,52.0363,257600.0
2008-04-24 13:30:00,54.87,55.15,54.86,55.0,390800.0,52.0552,52.3209,52.0458,52.1786,390800.0
2008-04-24 14:00:00,54.99,55.36,54.9,55.33,307200.0,52.1691,52.5201,52.0837,52.4916,307200.0
2008-04-24 14:30:00,55.33,55.9,55.2,55.9,439400.0,52.4916,53.0324,52.3683,53.0324,439400.0
2008-04-24 15:00:00,55.9,56.11,55.44,55.54,449600.0,53.0324,53.2316,52.596,52.6909,449600.0
2008-04-24 15:30:00,55.55,55.85,55.48,55.66,566300.0,52.7004,52.985,52.634,52.8047,566300.0
2008-04-25 09:30:00,55.9,56.3,55.37,55.5,278000.0,53.0324,53.4119,52.5296,52.6529,278000.0
2008-04-25 10:00:00,55.5,55.69,55.44,55.6,114800.0,52.6529,52.8332,52.596,52.7478,114800.0
2008-04-25 10:30:00,55.62,55.62,55.31,55.53,296400.0,52.7668,52.7668,52.4727,52.6814,296400.0
2008-04-25 11:00:00,55.55,55.94,55.48,55.49,266900.0,52.7004,53.0704,52.634,52.6434,266900.0
2008-04-25 11:30:00,55.5,55.62,55.47,55.52,130600.0,52.6529,52.7668,52.6245,52.6719,130600.0
2008-04-25 12:00:00,55.52,55.58,55.35,55.48,193800.0,52.6719,52.7288,52.5106,52.634,193800.0
2008-04-25 12:30:00,55.48,55.5,55.35,55.49,100000.0,52.634,52.6529,52.5106,52.6434,100000.0
2008-04-25 13:00:00,55.49,55.61,55.4,55.47,236500.0,52.6434,52.7573,52.5581,52.6245,236500.0
2008-04-25 13:30:00,55.48,55.56,55.43,55.5,382800.0,52.634,52.7098,52.5865,52.6529,382800.0
2008-04-25 14:00:00,55.5,55.51,55.43,55.49,292500.0,52.6529,52.6624,52.5865,52.6434,292500.0
2008-04-25 14:30:00,55.49,55.58,55.47,55.51,312800.0,52.6434,52.7288,52.6245,52.6624,312800.0
2008-04-25 15:00:00,55.51,55.82,55.49,55.61,368600.0,52.6624,52.9565,52.6434,52.7573,368600.0
2008-04-25 15:30:00,55.63,55.97,55.61,55.92,371300.0,52.7763,53.0988,52.7573,53.0514,371300.0
2008-04-28 09:30:00,55.85,57.22,55.85,57.2,295000.0,52.985,54.2847,52.985,54.2657,295000.0
2008-04-28 10:00:00,57.19,57.66,56.97,57.57,425500.0,54.2562,54.7021,54.0475,54.6167,425500.0
2008-04-28 10:30:00,57.56,57.68,57.44,57.61,220400.0,54.6072,54.7211,54.4934,54.6547,220400.0
2008-04-28 11:00:00,57.61,57.61,57.41,57.52,312300.0,54.6547,54.6547,54.4649,54.5693,312300.0
2008-04-28 11:30:00,57.51,57.7,57.46,57.67,154200.0,54.5598,54.7401,54.5124,54.7116,154200.0
2008-04-28 12:00:00,57.67,57.67,57.35,57.48,190100.0,54.7116,54.7116,54.408,54.5314,190100.0
2008-04-28 12:30:00,57.5,57.52,57.3,57.3,256100.0,54.5503,54.5693,54.3606,54.3606,256100.0
2008-04-28 13:00:00,57.31,57.48,57.3,57.41,146300.0,54.3701,54.5314,54.3606,54.4649,146300.0
2008-04-28 13:30:00,57.4,57.46,57.34,57.4,146600.0,54.4555,54.5124,54.3985,54.4555,146600.0
2008-04-28 14:00:00,57.41,57.44,57.33,57.39,133900.0,54.4649,54.4934,54.389,54.446,133900.0
2008-04-28 14:30:00,57.39,57.43,57.37,57.43,166100.0,54.446,54.4839,54.427,54.4839,166100.0
2008-04-28 15:00:00,57.43,57.48,57.22,57.22,275400.0,54.4839,54.5314,54.2847,54.2847,275400.0
2008-04-28 15:30:00,57.24,57.34,57.15,57.19,553400.0,54.3037,54.3985,54.2183,54.2562,553400.0
2008-04-29 09:30:00,57.01,57.69,57.01,57.57,414700.0,54.0855,54.7306,54.0855,54.6167,414700.0
2008-04-29 10:00:00,57.57,57.64,57.41,57.5,344800.0,54.6167,54.6831,54.4649,54.5503,344800.0
2008-04-29 10:30:00,57.48,57.61,57.4,57.5,133200.0,54.5314,54.6547,54.4555,54.5503,133200.0
2008-04-29 11:00:00,57.5,57.75,57.37,57.71,356200.0,54.5503,54.7875,54.427,54.7496,356200.0
2008-04-29 11:30:00,57.73,57.81,57.68,57.71,81100.0,54.7685,54.8444,54.7211,54.7496,81100.0
2008-04-29 12:00:00,57.71,57.83,57.67,57.83,159800.0,54.7496,54.8634,54.7116,54.8634,159800.0
2008-04-29 12:30:00,57.82,57.82,57.69,57.76,92100.0,54.8539,54.8539,54.7306,54.797,92100.0
2008-04-29 13:00:00,57.76,57.79,57.71,57.78,119600.0,54.797,54.8255,54.7496,54.816,119600.0
2008-04-29 13:30:00,57.76,57.86,57.71,57.72,85600.0,54.797,54.8919,54.7496,54.759,85600.0
2008-04-29 14:00:00,57.72,57.72,57.59,57.61,93800.0,54.759,54.759,54.6357,54.6547,93800.0
2008-04-29 14:30:00,57.61,57.68,57.57,57.66,128200.0,54.6547,54.7211,54.6167,54.7021,128200.0
2008-04-29 15:00:00,57.65,57.66,57.54,57.56,116100.0,54.6926,54.7021,54.5883,54.6072,116100.0
2008-04-29 15:30:00,57.55,57.56,57.43,57.49,263400.0,54.5978,54.6072,54.4839,54.5408,263400.0
2008-04-30 09:30:00,57.65,58.08,57.56,57.79,285300.0,54.6926,55.1006,54.6072,54.8255,285300.0
2008-04-30 10:00:00,57.82,58.0,57.72,57.79,141500.0,54.8539,55.0247,54.759,54.8255,141500.0
2008-04-30 10:30:00,57.79,58.22,57.78,58.14,171200.0,54.8255,55.2334,54.816,55.1575,171200.0
2008-04-30 11:00:00,58.17,58.48,58.13,58.47,220200.0,55.186,55.4801,55.148,55.4706,220200.0
2008-04-30 11:30:00,58.48,58.58,58.28,58.4,235000.0,55.4801,55.5749,55.2903,55.4042,235000.0
2008-04-30 12:00:00,58.41,58.48,58.19,58.22,90400.0,55.4136,55.4801,55.2049,55.2334,90400.0
2008-04-30 12:30:00,58.21,58.46,58.08,58.41,132700.0,55.2239,55.4611,55.1006,55.4136,132700.0
2008-04-30 13:00:00,58.4,58.49,58.35,58.35,116000.0,55.4042,55.4895,55.3567,55.3567,116000.0
2008-04-30 13:30:00,58.35,58.36,58.12,58.15,64800.0,55.3567,55.3662,55.1385,55.167,64800.0
2008-04-30 14:00:00,58.15,58.66,58.14,58.46,795300.0,55.167,55.6508,55.1575,55.4611,795300.0
2008-04-30 14:30:00,58.44,58.52,58.02,58.02,143900.0,55.4421,55.518,55.0437,55.0437,143900.0
2008-04-30 15:00:00,58.02,58.02,57.61,57.64,166700.0,55.0437,55.0437,54.6547,54.6831,166700.0
2008-04-30 15:30:00,57.63,57.87,57.63,57.8,331100.0,54.6737,54.9013,54.6737,54.8349,331100.0
2008-05-01 09:30:00,57.5,58.31,57.38,58.07,235200.0,54.5503,55.3188,54.4365,55.0911,235200.0
2008-05-01 10:00:00,58.09,58.25,58.0,58.11,155100.0,55.1101,55.2619,55.0247,55.129,155100.0
2008-05-01 10:30:00,58.11,58.11,57.84,57.98,160300.0,55.129,55.129,54.8729,55.0057,160300.0
2008-05-01 11:00:00,57.99,58.18,57.92,58.12,81100.0,55.0152,55.1954,54.9488,55.1385,81100.0
2008-05-01 11:30:00,58.11,58.22,58.02,58.22,104800.0,55.129,55.2334,55.0437,55.2334,104800.0
2008-05-01 12:00:00,58.22,58.34,58.16,58.26,135200.0,55.2334,55.3472,55.1765,55.2713,135200.0
2008-05-01 12:30:00,58.25,58.5,58.25,58.48,91100.0,55.2619,55.499,55.2619,55.4801,91100.0
2008-05-01 13:00:00,58.49,58.79,58.37,58.57,160900.0,55.4895,55.7742,55.3757,55.5654,160900.0
2008-05-01 13:30:00,58.57,58.65,58.49,58.58,94800.0,55.5654,55.6413,55.4895,55.5749,94800.0
2008-05-01 14:00:00,58.58,58.64,58.5,58.55,89800.0,55.5749,55.6318,55.499,55.5465,89800.0
2008-05-01 14:30:00,58.55,58.79,58.53,58.6,140700.0,55.5465,55.7742,55.5275,55.5939,140700.0
2008-05-01 15:00:00,58.59,58.66,58.54,58.58,147100.0,55.5844,55.6508,55.537,55.5749,147100.0
2008-05-01 15:30:00,58.58,58.74,58.48,58.64,265000.0,55.5749,55.7267,55.4801,55.6318,265000.0
2008-05-02 09:30:00,58.77,59.5,58.77,59.09,424000.0,55.7552,56.4477,55.7552,56.0588,424000.0
2008-05-02 10:00:00,59.09,59.26,58.9,59.16,161500.0,56.0588,56.22,55.8785,56.1252,161500.0
2008-05-02 10:30:00,59.17,59.22,58.71,58.95,163300.0,56.1347,56.1821,55.6983,55.9259,163300.0
2008-05-02 11:00:00,58.95,59.1,58.77,58.8,147100.0,55.9259,56.0682,55.7552,55.7836,147100.0
2008-05-02 11:30:00,58.79,58.96,58.75,58.93,124000.0,55.7742,55.9354,55.7362,55.907,124000.0
2008-05-02 12:00:00,58.94,58.94,58.65,58.74,275100.0,55.9165,55.9165,55.6413,55.7267,275100.0
2008-05-02 12:30:00,58.74,58.75,58.5,58.5,131000.0,55.7267,55.7362,55.499,55.499,131000.0
2008-05-02 13:00:00,58.51,58.66,58.44,58.64,129900.0,55.5085,55.6508,55.4421,55.6318,129900.0
2008-05-02 13:30:00,58.64,58.66,58.48,58.6,174100.0,55.6318,55.6508,55.4801,55.5939,174100.0
2008-05-02 14:00:00,58.58,58.69,58.35,58.57,168900.0,55.5749,55.6793,55.3567,55.5654,168900.0
2008-05-02 14:30:00,58.57,58.75,58.52,58.58,132300.0,55.5654,55.7362,55.518,55.5749,132300.0
2008-05-02 15:00:00,58.55,58.73,58.53,58.54,160600.0,55.5465,55.7172,55.5275,55.537,160600.0
2008-05-02 15:30:00,58.55,58.67,58.49,58.58,350300.0,55.5465,55.6603,55.4895,55.5749,350300.0
2008-05-05 09:30:00,58.25,58.81,57.8,58.14,218100.0,55.2619,55.7931,54.8349,55.1575,218100.0
2008-05-05 10:00:00,58.14,58.31,57.82,57.89,130800.0,55.1575,55.3188,54.8539,54.9203,130800.0
2008-05-05 10:30:00,57.9,58.12,57.88,57.98,260900.0,54.9298,55.1385,54.9108,55.0057,260900.0
2008-05-05 11:00:00,57.97,58.14,57.96,58.11,91700.0,54.9962,55.1575,54.9867,55.129,91700.0
2008-05-05 11:30:00,58.12,58.35,58.1,58.22,64800.0,55.1385,55.3567,55.1195,55.2334,64800.0
2008-05-05 12:00:00,58.23,58.35,58.16,58.18,65700.0,55.2429,55.3567,55.1765,55.1954,65700.0
2008-05-05 12:30:00,58.17,58.44,58.15,58.32,68300.0,55.186,55.4421,55.167,55.3283,68300.0
2008-05-05 13:00:00,58.33,58.37,58.18,58.18,60500.0,55.3377,55.3757,55.1954,55.1954,60500.0
2008-05-05 13:30:00,58.19,58.23,57.87,57.94,132200.0,55.2049,55.2429,54.9013,54.9678,132200.0
2008-05-05 14:00:00,57.94,58.01,57.86,58.0,140400.0,54.9678,55.0342,54.8919,55.0247,140400.0
2008-05-05 14:30:00,57.99,58.05,57.92,57.99,168900.0,55.0152,55.0721,54.9488,55.0152,168900.0
2008-05-05 15:00:00,57.98,58.21,57.98,58.15,209400.0,55.0057,55.2239,55.0057,55.167,209400.0
2008-05-05 15:30:00,58.15,58.28,58.07,58.22,407900.0,55.167,55.2903,55.0911,55.2334,407900.0
2008-05-06 09:30:00,57.79,58.35,57.17,57.58,332100.0,54.8255,55.3567,54.2373,54.6262,332100.0
2008-05-06 10:00:00,57.56,57.64,57.18,57.26,151100.0,54.6072,54.6831,54.2467,54.3226,151100.0
2008-05-06 10:30:00,57.27,57.27,57.04,57.18,224000.0,54.3321,54.3321,54.1139,54.2467,224000.0
2008-05-06 11:00:00,57.18,57.26,57.16,57.25,161400.0,54.2467,54.3226,54.2278,54.3132,161400.0
2008-05-06 11:30:00,57.23,57.33,57.17,57.28,125100.0,54.2942,54.389,54.2373,54.3416,125100.0
2008-05-06 12:00:00,57.28,57.37,57.25,57.31,209000.0,54.3416,54.427,54.3132,54.3701,209000.0
2008-05-06 12:30:00,57.31,57.36,57.15,57.17,261300.0,54.3701,54.4175,54.2183,54.2373,261300.0
2008-05-06 13:00:00,57.19,57.27,57.13,57.26,378300.0,54.2562,54.3321,54.1993,54.3226,378300.0
2008-05-06 13:30:00,57.25,57.4,57.15,57.3,335200.0,54.3132,54.4555,54.2183,54.3606,335200.0
2008-05-06 14:00:00,57.29,57.32,57.16,57.19,227400.0,54.3511,54.3796,54.2278,54.2562,227400.0
2008-05-06 14:30:00,57.21,57.35,57.15,57.31,247200.0,54.2752,54.408,54.2183,54.3701,247200.0
2008-05-06 15:00:00,57.3,57.34,57.2,57.21,293500.0,54.3606,54.3985,54.2657,54.2752,293500.0
2008-05-06 15:30:00,57.21,57.38,57.2,57.29,408100.0,54.2752,54.4365,54.2657,54.3511,408100.0
2008-05-07 09:30:00,57.2,57.7,57.2,57.3,206900.0,54.2657,54.7401,54.2657,54.3606,206900.0
2008-05-07 10:00:00,57.28,57.4,57.02,57.38,131300.0,54.3416,54.4555,54.095,54.4365,131300.0
2008-05-07 10:30:00,57.4,57.66,57.22,57.22,186600.0,54.4555,54.7021,54.2847,54.2847,186600.0
2008-05-07 11:00:00,57.22,57.39,57.15,57.38,135300.0,54.2847,54.446,54.2183,54.4365,135300.0
2008-05-07 11:30:00,57.37,57.41,57.24,57.35,119900.0,54.427,54.4649,54.3037,54.408,119900.0
2008-05-07 12:00:00,57.32,57.53,57.32,57.52,78400.0,54.3796,54.5788,54.3796,54.5693,78400.0
2008-05-07 12:30:00,57.53,57.6,57.45,57.49,96200.0,54.5788,54.6452,54.5029,54.5408,96200.0
2008-05-07 13:00:00,57.48,57.49,57.01,57.16,119900.0,54.5314,54.5408,54.0855,54.2278,119900.0
2008-05-07 13:30:00,57.15,57.26,57.08,57.26,177500.0,54.2183,54.3226,54.1519,54.3226,177500.0
2008-05-07 14:00:00,57.25,57.25,57.14,57.18,139900.0,54.3132,54.3132,54.2088,54.2467,139900.0
2008-05-07 14:30:00,57.18,57.18,56.9,57.05,246100.0,54.2467,54.2467,53.9811,54.1234,246100.0
2008-05-07 15:00:00,57.05,57.08,56.66,56.76,271100.0,54.1234,54.1519,53.7534,53.8483,271100.0
2008-05-07 15:30:00,56.77,56.94,56.54,56.71,331100.0,53.8578,54.0191,53.6396,53.8009,331100.0
2008-05-08 09:30:00,57.02,57.16,56.65,56.79,144000.0,54.095,54.2278,53.7439,53.8767,144000.0
2008-05-08 10:00:00,56.81,56.86,56.63,56.79,119700.0,53.8957,53.9432,53.725,53.8767,119700.0
2008-05-08 10:30:00,56.79,56.81,56.51,56.61,103000.0,53.8767,53.8957,53.6111,53.706,103000.0
2008-05-08 11:00:00,56.61,56.88,56.54,56.86,98400.0,53.706,53.9621,53.6396,53.9432,98400.0
2008-05-08 11:30:00,56.86,56.91,56.64,56.83,126000.0,53.9432,53.9906,53.7344,53.9147,126000.0
2008-05-08 12:00:00,56.82,56.89,56.73,56.8,75100.0,53.9052,53.9716,53.8198,53.8862,75100.0
2008-05-08 12:30:00,56.8,56.82,56.7,56.82,45500.0,53.8862,53.9052,53.7914,53.9052,45500.0
2008-05-08 13:00:00,56.82,56.93,56.65,56.88,67200.0,53.9052,54.0096,53.7439,53.9621,67200.0
2008-05-08 13:30:00,56.89,57.3,56.8,57.29,163700.0,53.9716,54.3606,53.8862,54.3511,163700.0
2008-05-08 14:00:00,57.3,57.3,56.95,56.95,423100.0,54.3606,54.3606,54.0285,54.0285,423100.0
2008-05-08 14:30:00,56.94,57.03,56.84,56.88,93600.0,54.0191,54.1044,53.9242,53.9621,93600.0
2008-05-08 15:00:00,56.88,56.97,56.73,56.85,95300.0,53.9621,54.0475,53.8198,53.9337,95300.0
2008-05-08 15:30:00,56.85,56.94,56.74,56.9,134300.0,53.9337,54.0191,53.8293,53.9811,134300.0
2008-05-09 09:30:00,56.2,56.62,55.91,56.17,113900.0,53.317,53.7155,53.0419,53.2886,113900.0
2008-05-09 10:00:00,56.19,56.46,56.14,56.4,115800.0,53.3075,53.5637,53.2601,53.5068,115800.0
2008-05-09 10:30:00,56.39,56.88,56.32,56.55,140400.0,53.4973,53.9621,53.4309,53.6491,140400.0
2008-05-09 11:00:00,56.55,56.59,56.25,56.37,80100.0,53.6491,53.687,53.3645,53.4783,80100.0
2008-05-09 11:30:00,56.38,56.43,56.23,56.36,64400.0,53.4878,53.5352,53.3455,53.4688,64400.0
2008-05-09 12:00:00,56.35,56.4,56.24,56.39,50200.0,53.4593,53.5068,53.355,53.4973,50200.0
2008-05-09 12:30:00,56.38,56.53,56.33,56.53,93400.0,53.4878,53.6301,53.4403,53.6301,93400.0
2008-05-09 13:00:00,56.53,56.55,56.44,56.47,59000.0,53.6301,53.6491,53.5447,53.5732,59000.0
2008-05-09 13:30:00,56.5,56.63,56.45,56.63,81700.0,53.6016,53.725,53.5542,53.725,81700.0
2008-05-09 14:00:00,56.63,56.63,56.35,56.36,71600.0,53.725,53.725,53.4593,53.4688,71600.0
2008-05-09 14:30:00,56.35,56.45,56.29,56.36,49500.0,53.4593,53.5542,53.4024,53.4688,49500.0
2008-05-09 15:00:00,56.35,56.55,56.34,56.51,79100.0,53.4593,53.6491,53.4498,53.6111,79100.0
2008-05-09 15:30:00,56.49,56.5,56.2,56.29,256100.0,53.5921,53.6016,53.317,53.4024,256100.0
2008-05-12 09:30:00,56.29,56.8,56.29,56.67,132900.0,53.4024,53.8862,53.4024,53.7629,132900.0
2008-05-12 10:00:00,56.66,56.67,56.48,56.55,102600.0,53.7534,53.7629,53.5827,53.6491,102600.0
2008-05-12 10:30:00,56.55,57.01,56.49,57.0,129300.0,53.6491,54.0855,53.5921,54.076,129300.0
2008-05-12 11:00:00,56.97,57.06,56.87,57.05,82900.0,54.0475,54.1329,53.9526,54.1234,82900.0
2008-05-12 11:30:00,57.04,57.04,56.92,56.96,59800.0,54.1139,54.1139,54.0001,54.038,59800.0
2008-05-12 12:00:00,56.96,57.17,56.95,57.17,72400.0,54.038,54.2373,54.0285,54.2373,72400.0
2008-05-12 12:30:00,57.16,57.17,57.01,57.04,47200.0,54.2278,54.2373,54.0855,54.1139,47200.0
2008-05-12 13:00:00,57.03,57.04,56.87,56.88,36900.0,54.1044,54.1139,53.9526,53.9621,36900.0
2008-05-12 13:30:00,56.87,56.98,56.84,56.92,65900.0,53.9526,54.057,53.9242,54.0001,65900.0
2008-05-12 14:00:00,56.91,57.18,56.88,57.18,70900.0,53.9906,54.2467,53.9621,54.2467,70900.0
2008-05-12 14:30:00,57.19,57.21,57.12,57.16,64500.0,54.2562,54.2752,54.1898,54.2278,64500.0
2008-05-12 15:00:00,57.17,57.19,57.06,57.11,110200.0,54.2373,54.2562,54.1329,54.1803,110200.0
2008-05-12 15:30:00,57.12,57.19,57.06,57.14,207300.0,54.1898,54.2562,54.1329,54.2088,207300.0
2008-05-13 09:30:00,57.31,57.89,57.17,57.24,223000.0,54.3701,54.9203,54.2373,54.3037,223000.0
2008-05-13 10:00:00,57.24,57.65,57.23,57.43,211400.0,54.3037,54.6926,54.2942,54.4839,211400.0
2008-05-13 10:30:00,57.43,57.48,57.25,57.26,110500.0,54.4839,54.5314,54.3132,54.3226,110500.0
2008-05-13 11:00:00,57.26,57.34,57.14,57.27,142400.0,54.3226,54.3985,54.2088,54.3321,142400.0
2008-05-13 11:30:00,57.27,57.43,57.05,57.42,155300.0,54.3321,54.4839,54.1234,54.4744,155300.0
2008-05-13 12:00:00,57.43,57.48,57.26,57.44,144300.0,54.4839,54.5314,54.3226,54.4934,144300.0
2008-05-13 12:30:00,57.44,57.47,57.37,57.39,147800.0,54.4934,54.5219,54.427,54.446,147800.0
2008-05-13 13:00:00,57.42,57.48,57.37,57.44,180900.0,54.4744,54.5314,54.427,54.4934,180900.0
2008-05-13 13:30:00,57.45,57.77,57.43,57.73,220800.0,54.5029,54.8065,54.4839,54.7685,220800.0
2008-05-13 14:00:00,57.74,57.94,57.68,57.84,180300.0,54.778,54.9678,54.7211,54.8729,180300.0
2008-05-13 14:30:00,57.83,57.85,57.74,57.79,114500.0,54.8634,54.8824,54.778,54.8255,114500.0
2008-05-13 15:00:00,57.8,57.82,57.55,57.58,147200.0,54.8349,54.8539,54.5978,54.6262,147200.0
2008-05-13 15:30:00,57.58,57.68,57.56,57.65,184800.0,54.6262,54.7211,54.6072,54.6926,184800.0
2008-05-14 09:30:00,57.77,58.37,57.55,58.13,261200.0,54.8065,55.3757,54.5978,55.148,261200.0
2008-05-14 10:00:00,58.13,58.2,58.01,58.05,191500.0,55.148,55.2144,55.0342,55.0721,191500.0
2008-05-14 10:30:00,58.05,58.29,57.98,58.09,130000.0,55.0721,55.2998,55.0057,55.1101,130000.0
2008-05-14 11:00:00,58.1,58.16,57.96,58.01,258400.0,55.1195,55.1765,54.9867,55.0342,258400.0
2008-05-14 11:30:00,58.01,58.24,57.98,58.02,96100.0,55.0342,55.2524,55.0057,55.0437,96100.0
2008-05-14 12:00:00,58.01,58.1,57.62,58.04,105800.0,55.0342,55.1195,54.6642,55.0626,105800.0
2008-05-14 12:30:00,58.02,58.11,57.9,57.99,337300.0,55.0437,55.129,54.9298,55.0152,337300.0
2008-05-14 13:00:00,57.99,58.01,57.89,57.95,214400.0,55.0152,55.0342,54.9203,54.9772,214400.0
2008-05-14 13:30:00,57.94,57.95,57.77,57.77,79000.0,54.9678,54.9772,54.8065,54.8065,79000.0
2008-05-14 14:00:00,57.77,57.8,57.58,57.6,147600.0,54.8065,54.8349,54.6262,54.6452,147600.0
2008-05-14 14:30:00,57.6,57.63,57.47,57.59,168300.0,54.6452,54.6737,54.5219,54.6357,168300.0
2008-05-14 15:00:00,57.57,57.66,57.5,57.54,121600.0,54.6167,54.7021,54.5503,54.5883,121600.0
2008-05-14 15:30:00,57.55,57.56,57.21,57.36,223900.0,54.5978,54.6072,54.2752,54.4175,223900.0
2008-05-15 09:30:00,57.36,57.59,56.85,57.34,150500.0,54.4175,54.6357,53.9337,54.3985,150500.0
2008-05-15 10:00:00,57.33,57.68,57.2,57.55,150600.0,54.389,54.7211,54.2657,54.5978,150600.0
2008-05-15 10:30:00,57.53,57.54,57.33,57.39,72100.0,54.5788,54.5883,54.389,54.446,72100.0
2008-05-15 11:00:00,57.4,57.5,57.36,57.41,81700.0,54.4555,54.5503,54.4175,54.4649,81700.0
2008-05-15 11:30:00,57.41,57.5,57.32,57.4,102000.0,54.4649,54.5503,54.3796,54.4555,102000.0
2008-05-15 12:00:00,57.4,57.53,57.36,57.52,113500.0,54.4555,54.5788,54.4175,54.5693,113500.0
2008-05-15 12:30:00,57.52,57.74,57.49,57.72,85500.0,54.5693,54.778,54.5408,54.759,85500.0
2008-05-15 13:00:00,57.72,57.79,57.56,57.58,70200.0,54.759,54.8255,54.6072,54.6262,70200.0
2008-05-15 13:30:00,57.59,57.78,57.49,57.5,155400.0,54.6357,54.816,54.5408,54.5503,155400.0
2008-05-15 14:00:00,57.51,57.63,57.4,57.4,83300.0,54.5598,54.6737,54.4555,54.4555,83300.0
2008-05-15 14:30:00,57.4,57.55,57.38,57.44,76900.0,54.4555,54.5978,54.4365,54.4934,76900.0
2008-05-15 15:00:00,57.44,57.52,57.4,57.48,76800.0,54.4934,54.5693,54.4555,54.5314,76800.0
2008-05-15 15:30:00,57.46,57.62,57.39,57.56,156500.0,54.5124,54.6642,54.446,54.6072,156500.0
2008-05-16 09:30:00,57.78,57.8,57.39,57.6,367100.0,54.816,54.8349,54.446,54.6452,367100.0
2008-05-16 10:00:00,57.6,57.61,57.23,57.52,143300.0,54.6452,54.6547,54.2942,54.5693,143300.0
2008-05-16 10:30:00,57.54,57.66,57.26,57.29,83200.0,54.5883,54.7021,54.3226,54.3511,83200.0
2008-05-16 11:00:00,57.31,57.77,57.29,57.71,124000.0,54.3701,54.8065,54.3511,54.7496,124000.0
2008-05-16 11:30:00,57.73,57.73,57.5,57.56,60900.0,54.7685,54.7685,54.5503,54.6072,60900.0
2008-05-16 12:00:00,57.56,57.73,57.53,57.68,64000.0,54.6072,54.7685,54.5788,54.7211,64000.0
2008-05-16 12:30:00,57.68,57.73,57.64,57.65,76400.0,54.7211,54.7685,54.6831,54.6926,76400.0
2008-05-16 13:00:00,57.64,57.78,57.58,57.74,75900.0,54.6831,54.816,54.6262,54.778,75900.0
2008-05-16 13:30:00,57.74,57.85,57.64,57.82,61600.0,54.778,54.8824,54.6831,54.8539,61600.0
2008-05-16 14:00:00,57.8,57.84,57.66,57.81,82400.0,54.8349,54.8729,54.7021,54.8444,82400.0
2008-05-16 14:30:00,57.8,57.92,57.68,57.9,144400.0,54.8349,54.9488,54.7211,54.9298,144400.0
2008-05-16 15:00:00,57.9,58.0,57.85,57.92,199200.0,54.9298,55.0247,54.8824,54.9488,199200.0
2008-05-16 15:30:00,57.9,57.99,57.85,57.99,371000.0,54.9298,55.0152,54.8824,55.0152,371000.0
2008-05-19 09:30:00,58.0,58.55,57.7,57.99,356400.0,55.0247,55.5465,54.7401,55.0152,356400.0
2008-05-19 10:00:00,57.98,58.17,57.94,58.1,265000.0,55.0057,55.186,54.9678,55.1195,265000.0
2008-05-19 10:30:00,58.11,58.27,58.0,58.27,173500.0,55.129,55.2808,55.0247,55.2808,173500.0
2008-05-19 11:00:00,58.24,58.65,58.18,58.58,231300.0,55.2524,55.6413,55.1954,55.5749,231300.0
2008-05-19 11:30:00,58.58,58.7,58.37,58.41,184800.0,55.5749,55.6888,55.3757,55.4136,184800.0
2008-05-19 12:00:00,58.4,58.59,58.4,58.51,173300.0,55.4042,55.5844,55.4042,55.5085,173300.0
2008-05-19 12:30:00,58.51,58.78,58.49,58.74,171500.0,55.5085,55.7647,55.4895,55.7267,171500.0
2008-05-19 13:00:00,58.73,58.97,58.73,58.84,283100.0,55.7172,55.9449,55.7172,55.8216,283100.0
2008-05-19 13:30:00,58.86,59.0,58.63,58.64,197600.0,55.8406,55.9734,55.6224,55.6318,197600.0
2008-05-19 14:00:00,58.64,58.72,58.44,58.54,133900.0,55.6318,55.7077,55.4421,55.537,133900.0
2008-05-19 14:30:00,58.53,58.75,58.53,58.7,202700.0,55.5275,55.7362,55.5275,55.6888,202700.0
2008-05-19 15:00:00,58.7,58.7,58.54,58.6,163300.0,55.6888,55.6888,55.537,55.5939,163300.0
2008-05-19 15:30:00,58.6,58.6,58.29,58.44,303500.0,55.5939,55.5939,55.2998,55.4421,303500.0
2008-05-20 09:30:00,57.86,58.11,57.42,58.05,351600.0,54.8919,55.129,54.4744,55.0721,351600.0
2008-05-20 10:00:00,58.05,58.48,57.97,58.31,397700.0,55.0721,55.4801,54.9962,55.3188,397700.0
2008-05-20 10:30:00,58.31,58.91,58.22,58.91,353500.0,55.3188,55.888,55.2334,55.888,353500.0
2008-05-20 11:00:00,58.9,58.97,58.78,58.82,326700.0,55.8785,55.9449,55.7647,55.8026,326700.0
2008-05-20 11:30:00,58.82,58.91,58.53,58.56,213800.0,55.8026,55.888,55.5275,55.556,213800.0
2008-05-20 12:00:00,58.57,58.95,58.54,58.92,160600.0,55.5654,55.9259,55.537,55.8975,160600.0
2008-05-20 12:30:00,58.92,59.01,58.64,58.73,187900.0,55.8975,55.9829,55.6318,55.7172,187900.0
2008-05-20 13:00:00,58.74,58.74,58.41,58.58,337000.0,55.7267,55.7267,55.4136,55.5749,337000.0
2008-05-20 13:30:00,58.58,58.68,58.41,58.42,106400.0,55.5749,55.6698,55.4136,55.4231,106400.0
2008-05-20 14:00:00,58.42,58.48,58.14,58.18,175300.0,55.4231,55.4801,55.1575,55.1954,175300.0
2008-05-20 14:30:00,58.17,58.25,58.12,58.14,152300.0,55.186,55.2619,55.1385,55.1575,152300.0
2008-05-20 15:00:00,58.14,58.4,58.14,58.37,200800.0,55.1575,55.4042,55.1575,55.3757,200800.0
2008-05-20 15:30:00,58.37,58.48,58.14,58.38,345000.0,55.3757,55.4801,55.1575,55.3852,345000.0
2008-05-21 09:30:00,58.34,59.2,58.31,59.12,346300.0,55.3472,56.1631,55.3188,56.0872,346300.0
2008-05-21 10:00:00,59.12,59.61,59.1,59.61,220800.0,56.0872,56.5521,56.0682,56.5521,220800.0
2008-05-21 10:30:00,59.58,59.58,59.18,59.26,328700.0,56.5236,56.5236,56.1441,56.22,328700.0
2008-05-21 11:00:00,59.25,59.44,58.98,59.42,176300.0,56.2106,56.3908,55.9544,56.3718,176300.0
2008-05-21 11:30:00,59.42,59.56,59.34,59.43,142400.0,56.3718,56.5047,56.2959,56.3813,142400.0
2008-05-21 12:00:00,59.43,59.5,59.31,59.5,134800.0,56.3813,56.4477,56.2675,56.4477,134800.0
2008-05-21 12:30:00,59.5,59.8,59.44,59.68,172700.0,56.4477,56.7323,56.3908,56.6185,172700.0
2008-05-21 13:00:00,59.68,59.7,59.45,59.59,102300.0,56.6185,56.6375,56.4003,56.5331,102300.0
2008-05-21 13:30:00,59.59,59.87,59.54,59.57,205600.0,56.5331,56.7987,56.4857,56.5141,205600.0
2008-05-21 14:00:00,59.56,59.58,59.17,59.2,266700.0,56.5047,56.5236,56.1347,56.1631,266700.0
2008-05-21 14:30:00,59.2,59.35,59.09,59.25,235600.0,56.1631,56.3054,56.0588,56.2106,235600.0
2008-05-21 15:00:00,59.25,59.28,59.08,59.18,274000.0,56.2106,56.239,56.0493,56.1441,274000.0
2008-05-21 15:30:00,59.17,59.37,58.95,59.06,411200.0,56.1347,56.3244,55.9259,56.0303,411200.0
2008-05-22 09:30:00,58.73,58.94,58.04,58.24,289900.0,55.7172,55.9165,55.0626,55.2524,289900.0
2008-05-22 10:00:00,58.23,58.42,58.08,58.36,164600.0,55.2429,55.4231,55.1006,55.3662,164600.0
2008-05-22 10:30:00,58.37,58.44,58.2,58.23,233900.0,55.3757,55.4421,55.2144,55.2429,233900.0
2008-05-22 11:00:00,58.23,58.31,58.07,58.09,147500.0,55.2429,55.3188,55.0911,55.1101,147500.0
2008-05-22 11:30:00,58.11,58.2,57.97,58.14,142700.0,55.129,55.2144,54.9962,55.1575,142700.0
2008-05-22 12:00:00,58.13,58.15,58.04,58.04,79000.0,55.148,55.167,55.0626,55.0626,79000.0
2008-05-22 12:30:00,58.05,58.26,57.98,58.25,115300.0,55.0721,55.2713,55.0057,55.2619,115300.0
2008-05-22 13:00:00,58.26,58.33,58.14,58.2,171300.0,55.2713,55.3377,55.1575,55.2144,171300.0
2008-05-22 13:30:00,58.2,58.23,58.09,58.1,136000.0,55.2144,55.2429,55.1101,55.1195,136000.0
2008-05-22 14:00:00,58.1,58.21,57.98,58.02,169600.0,55.1195,55.2239,55.0057,55.0437,169600.0
2008-05-22 14:30:00,58.02,58.09,57.93,57.96,195100.0,55.0437,55.1101,54.9583,54.9867,195100.0
2008-05-22 15:00:00,57.96,57.96,57.82,57.86,249500.0,54.9867,54.9867,54.8539,54.8919,249500.0
2008-05-22 15:30:00,57.85,58.07,57.81,57.92,336200.0,54.8824,55.0911,54.8444,54.9488,336200.0
2008-05-23 09:30:00,57.85,57.98,57.53,57.63,130100.0,54.8824,55.0057,54.5788,54.6737,130100.0
2008-05-23 10:00:00,57.66,58.05,57.6,57.92,117300.0,54.7021,55.0721,54.6452,54.9488,117300.0
2008-05-23 10:30:00,57.91,58.02,57.82,57.92,113200.0,54.9393,55.0437,54.8539,54.9488,113200.0
2008-05-23 11:00:00,57.92,58.01,57.78,57.82,67500.0,54.9488,55.0342,54.816,54.8539,67500.0
2008-05-23 11:30:00,57.83,58.0,57.71,57.87,71900.0,54.8634,55.0247,54.7496,54.9013,71900.0
2008-05-23 12:00:00,57.86,58.0,57.83,57.88,82100.0,54.8919,55.0247,54.8634,54.9108,82100.0
2008-05-23 12:30:00,57.87,57.93,57.83,57.87,86100.0,54.9013,54.9583,54.8634,54.9013,86100.0
2008-05-23 13:00:00,57.87,57.98,57.83,57.93,88200.0,54.9013,55.0057,54.8634,54.9583,88200.0
2008-05-23 13:30:00,57.94,58.04,57.78,57.8,87500.0,54.9678,55.0626,54.816,54.8349,87500.0
2008-05-23 14:00:00,57.8,57.94,57.78,57.9,106500.0,54.8349,54.9678,54.816,54.9298,106500.0
2008-05-23 14:30:00,57.9,57.97,57.81,57.86,96700.0,54.9298,54.9962,54.8444,54.8919,96700.0
2008-05-23 15:00:00,57.85,58.01,57.81,57.99,145600.0,54.8824,55.0342,54.8444,55.0152,145600.0
2008-05-23 15:30:00,57.99,58.03,57.83,57.85,208100.0,55.0152,55.0531,54.8634,54.8824,208100.0
2008-05-27 09:30:00,57.9,58.21,57.65,57.91,116600.0,54.9298,55.2239,54.6926,54.9393,116600.0
2008-05-27 10:00:00,57.88,58.22,57.78,57.8,76300.0,54.9108,55.2334,54.816,54.8349,76300.0
2008-05-27 10:30:00,57.82,57.99,57.75,57.82,79800.0,54.8539,55.0152,54.7875,54.8539,79800.0
2008-05-27 11:00:00,57.83,57.94,57.55,57.64,57300.0,54.8634,54.9678,54.5978,54.6831,57300.0
2008-05-27 11:30:00,57.64,57.67,57.35,57.36,87800.0,54.6831,54.7116,54.408,54.4175,87800.0
2008-05-27 12:00:00,57.35,57.56,57.27,57.54,80700.0,54.408,54.6072,54.3321,54.5883,80700.0
2008-05-27 12:30:00,57.56,57.57,57.44,57.55,35500.0,54.6072,54.6167,54.4934,54.5978,35500.0
2008-05-27 13:00:00,57.57,57.59,57.37,57.58,57100.0,54.6167,54.6357,54.427,54.6262,57100.0
2008-05-27 13:30:00,57.56,57.71,57.49,57.66,59700.0,54.6072,54.7496,54.5408,54.7021,59700.0
2008-05-27 14:00:00,57.69,57.85,57.65,57.76,64400.0,54.7306,54.8824,54.6926,54.797,64400.0
2008-05-27 14:30:00,57.78,58.0,57.75,58.0,79600.0,54.816,55.0247,54.7875,55.0247,79600.0
2008-05-27 15:00:00,58.0,58.03,57.88,57.98,189800.0,55.0247,55.0531,54.9108,55.0057,189800.0
2008-05-27 15:30:00,57.98,58.08,57.95,58.0,900100.0,55.0057,55.1006,54.9772,55.0247,900100.0
2008-05-28 09:30:00,58.05,58.2,57.9,58.16,125200.0,55.0721,55.2144,54.9298,55.1765,125200.0
2008-05-28 10:00:00,58.15,58.15,57.69,57.85,115900.0,55.167,55.167,54.7306,54.8824,115900.0
2008-05-28 10:30:00,57.84,58.07,57.79,58.04,85500.0,54.8729,55.0911,54.8255,55.0626,85500.0
2008-05-28 11:00:00,58.04,58.05,57.78,57.78,62900.0,55.0626,55.0721,54.816,54.816,62900.0
2008-05-28 11:30:00,57.78,58.0,57.74,57.76,58900.0,54.816,55.0247,54.778,54.797,58900.0
2008-05-28 12:00:00,57.76,57.9,57.64,57.9,106000.0,54.797,54.9298,54.6831,54.9298,106000.0
2008-05-28 12:30:00,57.88,57.9,57.77,57.85,58600.0,54.9108,54.9298,54.8065,54.8824,58600.0
2008-05-28 13:00:00,57.85,58.06,57.84,58.0,95800.0,54.8824,55.0816,54.8729,55.0247,95800.0
2008-05-28 13:30:00,57.99,58.03,57.8,57.83,44600.0,55.0152,55.0531,54.8349,54.8634,44600.0
2008-05-28 14:00:00,57.87,57.95,57.73,57.83,73300.0,54.9013,54.9772,54.7685,54.8634,73300.0
2008-05-28 14:30:00,57.83,57.93,57.78,57.81,74700.0,54.8634,54.9583,54.816,54.8444,74700.0
2008-05-28 15:00:00,57.82,58.06,57.81,57.98,185000.0,54.8539,55.0816,54.8444,55.0057,185000.0
2008-05-28 15:30:00,57.97,58.02,57.84,58.0,155800.0,54.9962,55.0437,54.8729,55.0247,155800.0
2008-05-29 09:30:00,57.95,58.9,57.67,58.01,158000.0,54.9772,55.8785,54.7116,55.0342,158000.0
2008-05-29 10:00:00,58.01,58.08,57.79,57.89,226500.0,55.0342,55.1006,54.8255,54.9203,226500.0
2008-05-29 10:30:00,57.89,58.13,57.57,57.99,152100.0,54.9203,55.148,54.6167,55.0152,152100.0
2008-05-29 11:00:00,57.99,58.21,57.93,58.12,86500.0,55.0152,55.2239,54.9583,55.1385,86500.0
2008-05-29 11:30:00,58.12,58.38,58.03,58.35,101300.0,55.1385,55.3852,55.0531,55.3567,101300.0
2008-05-29 12:00:00,58.37,58.49,58.34,58.41,101500.0,55.3757,55.4895,55.3472,55.4136,101500.0
2008-05-29 12:30:00,58.42,58.75,58.37,58.53,114700.0,55.4231,55.7362,55.3757,55.5275,114700.0
2008-05-29 13:00:00,58.52,58.75,58.52,58.68,96700.0,55.518,55.7362,55.518,55.6698,96700.0
2008-05-29 13:30:00,58.68,58.73,58.61,58.68,85200.0,55.6698,55.7172,55.6034,55.6698,85200.0
2008-05-29 14:00:00,58.68,58.92,58.66,58.8,102000.0,55.6698,55.8975,55.6508,55.7836,102000.0
2008-05-29 14:30:00,58.82,58.83,58.65,58.79,113500.0,55.8026,55.8121,55.6413,55.7742,113500.0
2008-05-29 15:00:00,58.79,58.82,58.58,58.6,96200.0,55.7742,55.8026,55.5749,55.5939,96200.0
2008-05-29 15:30:00,58.59,58.71,58.52,58.57,248900.0,55.5844,55.6983,55.518,55.5654,248900.0
2008-05-30 09:30:00,58.8,58.98,58.47,58.94,105200.0,55.7836,55.9544,55.4706,55.9165,105200.0
2008-05-30 10:00:00,58.95,59.07,58.71,59.07,76900.0,55.9259,56.0398,55.6983,56.0398,76900.0
2008-05-30 10:30:00,59.09,59.13,58.66,58.79,111100.0,56.0588,56.0967,55.6508,55.7742,111100.0
2008-05-30 11:00:00,58.79,58.79,58.46,58.47,67300.0,55.7742,55.7742,55.4611,55.4706,67300.0
2008-05-30 11:30:00,58.47,58.71,58.44,58.65,98500.0,55.4706,55.6983,55.4421,55.6413,98500.0
2008-05-30 12:00:00,58.64,58.7,58.59,58.67,52900.0,55.6318,55.6888,55.5844,55.6603,52900.0
2008-05-30 12:30:00,58.67,58.81,58.66,58.68,76300.0,55.6603,55.7931,55.6508,55.6698,76300.0
2008-05-30 13:00:00,58.69,58.91,58.67,58.89,66900.0,55.6793,55.888,55.6603,55.869,66900.0
2008-05-30 13:30:00,58.89,58.96,58.83,58.89,45100.0,55.869,55.9354,55.8121,55.869,45100.0
2008-05-30 14:00:00,58.88,58.96,58.76,58.9,67600.0,55.8595,55.9354,55.7457,55.8785,67600.0
2008-05-30 14:30:00,58.9,59.11,58.89,59.07,89400.0,55.8785,56.0777,55.869,56.0398,89400.0
2008-05-30 15:00:00,59.08,59.19,58.98,59.09,203800.0,56.0493,56.1536,55.9544,56.0588,203800.0
2008-05-30 15:30:00,59.08,59.18,58.9,58.94,396600.0,56.0493,56.1441,55.8785,55.9165,396600.0
2008-06-02 09:30:00,59.25,59.7,58.29,58.39,244600.0,56.2106,56.6375,55.2998,55.3947,244600.0
2008-06-02 10:00:00,58.39,58.68,57.93,58.1,211800.0,55.3947,55.6698,54.9583,55.1195,211800.0
2008-06-02 10:30:00,58.08,58.38,58.06,58.25,146600.0,55.1006,55.3852,55.0816,55.2619,146600.0
2008-06-02 11:00:00,58.25,58.33,57.92,57.98,128000.0,55.2619,55.3377,54.9488,55.0057,128000.0
2008-06-02 11:30:00,57.98,58.05,57.81,58.04,99300.0,55.0057,55.0721,54.8444,55.0626,99300.0
2008-06-02 12:00:00,58.03,58.3,57.97,58.0,347300.0,55.0531,55.3093,54.9962,55.0247,347300.0
2008-06-02 12:30:00,57.99,57.99,57.56,57.6,119000.0,55.0152,55.0152,54.6072,54.6452,119000.0
2008-06-02 13:00:00,57.62,58.03,57.58,58.02,159200.0,54.6642,55.0531,54.6262,55.0437,159200.0
2008-06-02 13:30:00,58.02,58.07,57.8,57.97,107800.0,55.0437,55.0911,54.8349,54.9962,107800.0
2008-06-02 14:00:00,58.0,58.09,57.95,58.09,123300.0,55.0247,55.1101,54.9772,55.1101,123300.0
2008-06-02 14:30:00,58.09,58.14,57.99,58.0,128200.0,55.1101,55.1575,55.0152,55.0247,128200.0
2008-06-02 15:00:00,58.0,58.29,57.99,58.23,193400.0,55.0247,55.2998,55.0152,55.2429,193400.0
2008-06-02 15:30:00,58.22,58.26,58.06,58.17,232200.0,55.2334,55.2713,55.0816,55.186,232200.0
2008-06-03 09:30:00,58.38,58.71,57.86,58.52,194400.0,55.3852,55.6983,54.8919,55.518,194400.0
2008-06-03 10:00:00,58.53,59.02,58.52,58.52,190600.0,55.5275,55.9924,55.518,55.518,190600.0
2008-06-03 10:30:00,58.51,58.77,58.43,58.68,175500.0,55.5085,55.7552,55.4326,55.6698,175500.0
2008-06-03 11:00:00,58.68,58.89,58.58,58.88,72100.0,55.6698,55.869,55.5749,55.8595,72100.0
2008-06-03 11:30:00,58.88,58.97,58.83,58.91,83200.0,55.8595,55.9449,55.8121,55.888,83200.0
2008-06-03 12:00:00,58.9,58.96,58.82,58.86,123100.0,55.8785,55.9354,55.8026,55.8406,123100.0
2008-06-03 12:30:00,58.86,58.92,58.68,58.81,91800.0,55.8406,55.8975,55.6698,55.7931,91800.0
2008-06-03 13:00:00,58.82,58.86,58.59,58.61,66800.0,55.8026,55.8406,55.5844,55.6034,66800.0
2008-06-03 13:30:00,58.6,58.6,58.15,58.3,117900.0,55.5939,55.5939,55.167,55.3093,117900.0
2008-06-03 14:00:00,58.29,58.3,58.03,58.03,124300.0,55.2998,55.3093,55.0531,55.0531,124300.0
2008-06-03 14:30:00,58.05,58.21,58.05,58.14,94400.0,55.0721,55.2239,55.0721,55.1575,94400.0
2008-06-03 15:00:00,58.18,58.41,58.06,58.36,235500.0,55.1954,55.4136,55.0816,55.3662,235500.0
2008-06-03 15:30:00,58.35,58.5,58.24,58.35,370900.0,55.3567,55.499,55.2524,55.3567,370900.0
2008-06-04 09:30:00,58.08,58.7,58.08,58.33,92100.0,55.1006,55.6888,55.1006,55.3377,92100.0
2008-06-04 10:00:00,58.35,58.59,58.28,58.56,76900.0,55.3567,55.5844,55.2903,55.556,76900.0
2008-06-04 10:30:00,58.54,58.82,58.41,58.79,104400.0,55.537,55.8026,55.4136,55.7742,104400.0
2008-06-04 11:00:00,58.79,58.93,58.72,58.79,72200.0,55.7742,55.907,55.7077,55.7742,72200.0
2008-06-04 11:30:00,58.79,58.9,58.59,58.9,73000.0,55.7742,55.8785,55.5844,55.8785,73000.0
2008-06-04 12:00:00,58.9,58.91,58.76,58.8,74400.0,55.8785,55.888,55.7457,55.7836,74400.0
2008-06-04 12:30:00,58.8,58.86,58.61,58.7,72400.0,55.7836,55.8406,55.6034,55.6888,72400.0
2008-06-04 13:00:00,58.7,58.77,58.56,58.67,57200.0,55.6888,55.7552,55.556,55.6603,57200.0
2008-06-04 13:30:00,58.68,58.72,58.57,58.62,85200.0,55.6698,55.7077,55.5654,55.6129,85200.0
2008-06-04 14:00:00,58.62,58.64,58.26,58.4,118100.0,55.6129,55.6318,55.2713,55.4042,118100.0
2008-06-04 14:30:00,58.39,58.39,58.05,58.19,217700.0,55.3947,55.3947,55.0721,55.2049,217700.0
2008-06-04 15:00:00,58.19,58.47,58.15,58.31,195800.0,55.2049,55.4706,55.167,55.3188,195800.0
2008-06-04 15:30:00,58.33,58.48,58.14,58.3,315300.0,55.3377,55.4801,55.1575,55.3093,315300.0
2008-06-05 09:30:00,58.62,58.79,58.15,58.45,115400.0,55.6129,55.7742,55.167,55.4516,115400.0
2008-06-05 10:00:00,58.46,58.96,58.3,58.94,133600.0,55.4611,55.9354,55.3093,55.9165,133600.0
2008-06-05 10:30:00,58.94,59.29,58.92,59.08,183100.0,55.9165,56.2485,55.8975,56.0493,183100.0
2008-06-05 11:00:00,59.09,59.17,59.05,59.15,99200.0,56.0588,56.1347,56.0208,56.1157,99200.0
2008-06-05 11:30:00,59.15,59.2,59.12,59.15,83200.0,56.1157,56.1631,56.0872,56.1157,83200.0
2008-06-05 12:00:00,59.14,59.34,59.12,59.32,109300.0,56.1062,56.2959,56.0872,56.277,109300.0
2008-06-05 12:30:00,59.31,59.35,59.18,59.31,101800.0,56.2675,56.3054,56.1441,56.2675,101800.0
2008-06-05 13:00:00,59.32,59.37,59.16,59.2,55800.0,56.277,56.3244,56.1252,56.1631,55800.0
2008-06-05 13:30:00,59.19,59.31,59.01,59.02,80100.0,56.1536,56.2675,55.9829,55.9924,80100.0
2008-06-05 14:00:00,59.02,59.14,58.89,58.92,79400.0,55.9924,56.1062,55.869,55.8975,79400.0
2008-06-05 14:30:00,58.92,59.15,58.85,59.14,70600.0,55.8975,56.1157,55.8311,56.1062,70600.0
2008-06-05 15:00:00,59.14,59.29,59.08,59.19,85500.0,56.1062,56.2485,56.0493,56.1536,85500.0
2008-06-05 15:30:00,59.2,59.34,59.12,59.2,209500.0,56.1631,56.2959,56.0872,56.1631,209500.0
2008-06-06 09:30:00,58.49,58.88,58.27,58.57,125400.0,55.4895,55.8595,55.2808,55.5654,125400.0
2008-06-06 10:00:00,58.6,58.6,58.31,58.48,177300.0,55.5939,55.5939,55.3188,55.4801,177300.0
2008-06-06 10:30:00,58.46,58.54,58.42,58.46,113400.0,55.4611,55.537,55.4231,55.4611,113400.0
2008-06-06 11:00:00,58.45,58.69,58.38,58.44,189100.0,55.4516,55.6793,55.3852,55.4421,189100.0
2008-06-06 11:30:00,58.44,58.66,58.44,58.52,76100.0,55.4421,55.6508,55.4421,55.518,76100.0
2008-06-06 12:00:00,58.52,58.74,58.49,58.55,113700.0,55.518,55.7267,55.4895,55.5465,113700.0
2008-06-06 12:30:00,58.55,58.67,58.42,58.49,68600.0,55.5465,55.6603,55.4231,55.4895,68600.0
2008-06-06 13:00:00,58.51,58.51,58.18,58.38,129300.0,55.5085,55.5085,55.1954,55.3852,129300.0
2008-06-06 13:30:00,58.37,58.5,58.27,58.45,126300.0,55.3757,55.499,55.2808,55.4516,126300.0
2008-06-06 14:00:00,58.46,58.46,58.11,58.31,171800.0,55.4611,55.4611,55.129,55.3188,171800.0
2008-06-06 14:30:00,58.31,58.39,58.12,58.21,101600.0,55.3188,55.3947,55.1385,55.2239,101600.0
2008-06-06 15:00:00,58.2,58.57,58.15,58.22,180800.0,55.2144,55.5654,55.167,55.2334,180800.0
2008-06-06 15:30:00,58.22,58.24,57.85,57.85,349700.0,55.2334,55.2524,54.8824,54.8824,349700.0
2008-06-09 09:30:00,57.95,58.38,57.46,57.53,102100.0,54.9772,55.3852,54.5124,54.5788,102100.0
2008-06-09 10:00:00,57.55,57.84,57.36,57.38,94600.0,54.5978,54.8729,54.4175,54.4365,94600.0
2008-06-09 10:30:00,57.38,57.48,57.23,57.32,106700.0,54.4365,54.5314,54.2942,54.3796,106700.0
2008-06-09 11:00:00,57.32,57.37,57.2,57.21,103200.0,54.3796,54.427,54.2657,54.2752,103200.0
2008-06-09 11:30:00,57.21,57.38,57.2,57.38,101600.0,54.2752,54.4365,54.2657,54.4365,101600.0
2008-06-09 12:00:00,57.39,57.53,57.26,57.48,83000.0,54.446,54.5788,54.3226,54.5314,83000.0
2008-06-09 12:30:00,57.49,57.73,57.43,57.69,100700.0,54.5408,54.7685,54.4839,54.7306,100700.0
2008-06-09 13:00:00,57.68,57.7,57.2,57.35,82400.0,54.7211,54.7401,54.2657,54.408,82400.0
2008-06-09 13:30:00,57.35,57.4,57.24,57.39,81500.0,54.408,54.4555,54.3037,54.446,81500.0
2008-06-09 14:00:00,57.38,57.43,57.22,57.33,179400.0,54.4365,54.4839,54.2847,54.389,179400.0
2008-06-09 14:30:00,57.33,57.45,57.2,57.35,205800.0,54.389,54.5029,54.2657,54.408,205800.0
2008-06-09 15:00:00,57.35,57.47,57.29,57.37,234000.0,54.408,54.5219,54.3511,54.427,234000.0
2008-06-09 15:30:00,57.38,57.76,57.38,57.61,267800.0,54.4365,54.797,54.4365,54.6547,267800.0
2008-06-10 09:30:00,57.2,57.2,56.85,56.95,166000.0,54.2657,54.2657,53.9337,54.0285,166000.0
2008-06-10 10:00:00,56.95,57.32,56.83,57.29,159200.0,54.0285,54.3796,53.9147,54.3511,159200.0
2008-06-10 10:30:00,57.29,57.4,57.18,57.35,134000.0,54.3511,54.4555,54.2467,54.408,134000.0
2008-06-10 11:00:00,57.35,57.69,57.33,57.53,352200.0,54.408,54.7306,54.389,54.5788,352200.0
2008-06-10 11:30:00,57.53,57.95,57.53,57.74,99200.0,54.5788,54.9772,54.5788,54.778,99200.0
2008-06-10 12:00:00,57.74,57.99,57.67,57.79,95900.0,54.778,55.0152,54.7116,54.8255,95900.0
2008-06-10 12:30:00,57.81,57.97,57.76,57.93,79100.0,54.8444,54.9962,54.797,54.9583,79100.0
2008-06-10 13:00:00,57.93,58.17,57.88,58.14,350800.0,54.9583,55.186,54.9108,55.1575,350800.0
2008-06-10 13:30:00,58.15,58.27,58.01,58.19,132300.0,55.167,55.2808,55.0342,55.2049,132300.0
2008-06-10 14:00:00,58.18,58.21,58.03,58.09,211600.0,55.1954,55.2239,55.0531,55.1101,211600.0
2008-06-10 14:30:00,58.09,58.1,57.98,58.07,128400.0,55.1101,55.1195,55.0057,55.0911,128400.0
2008-06-10 15:00:00,58.07,58.16,58.0,58.15,165200.0,55.0911,55.1765,55.0247,55.167,165200.0
2008-06-10 15:30:00,58.15,58.21,57.92,57.97,283500.0,55.167,55.2239,54.9488,54.9962,283500.0
2008-06-11 09:30:00,57.97,57.97,57.26,57.69,105300.0,54.9962,54.9962,54.3226,54.7306,105300.0
2008-06-11 10:00:00,57.67,57.67,56.99,56.99,93100.0,54.7116,54.7116,54.0665,54.0665,93100.0
2008-06-11 10:30:00,57.0,57.36,56.84,57.15,143900.0,54.076,54.4175,53.9242,54.2183,143900.0
2008-06-11 11:00:00,57.14,57.31,56.97,56.98,125400.0,54.2088,54.3701,54.0475,54.057,125400.0
2008-06-11 11:30:00,56.97,57.31,56.91,57.31,123900.0,54.0475,54.3701,53.9906,54.3701,123900.0
2008-06-11 12:00:00,57.3,57.33,57.12,57.12,67000.0,54.3606,54.389,54.1898,54.1898,67000.0
2008-06-11 12:30:00,57.11,57.18,57.01,57.12,58800.0,54.1803,54.2467,54.0855,54.1898,58800.0
2008-06-11 13:00:00,57.12,57.29,57.08,57.26,71300.0,54.1898,54.3511,54.1519,54.3226,71300.0
2008-06-11 13:30:00,57.25,57.38,57.01,57.38,127200.0,54.3132,54.4365,54.0855,54.4365,127200.0
2008-06-11 14:00:00,57.39,57.54,57.28,57.41,125500.0,54.446,54.5883,54.3416,54.4649,125500.0
2008-06-11 14:30:00,57.41,57.48,57.19,57.37,148000.0,54.4649,54.5314,54.2562,54.427,148000.0
2008-06-11 15:00:00,57.35,57.39,57.18,57.3,125400.0,54.408,54.446,54.2467,54.3606,125400.0
2008-06-11 15:30:00,57.3,57.31,56.9,56.93,259300.0,54.3606,54.3701,53.9811,54.0096,259300.0
2008-06-12 09:30:00,57.29,58.19,57.29,58.0,173900.0,54.3511,55.2049,54.3511,55.0247,173900.0
2008-06-12 10:00:00,58.01,58.31,57.98,58.0,178500.0,55.0342,55.3188,55.0057,55.0247,178500.0
2008-06-12 10:30:00,58.0,58.7,58.0,58.69,201200.0,55.0247,55.6888,55.0247,55.6793,201200.0
2008-06-12 11:00:00,58.71,58.95,58.67,58.69,174800.0,55.6983,55.9259,55.6603,55.6793,174800.0
2008-06-12 11:30:00,58.7,58.74,58.49,58.51,135100.0,55.6888,55.7267,55.4895,55.5085,135100.0
2008-06-12 12:00:00,58.5,58.62,58.47,58.58,91000.0,55.499,55.6129,55.4706,55.5749,91000.0
2008-06-12 12:30:00,58.58,58.69,58.49,58.54,118600.0,55.5749,55.6793,55.4895,55.537,118600.0
2008-06-12 13:00:00,58.54,58.65,58.4,58.4,122300.0,55.537,55.6413,55.4042,55.4042,122300.0
2008-06-12 13:30:00,58.4,58.5,58.3,58.38,89500.0,55.4042,55.499,55.3093,55.3852,89500.0
2008-06-12 14:00:00,58.37,58.39,58.19,58.21,81900.0,55.3757,55.3947,55.2049,55.2239,81900.0
2008-06-12 14:30:00,58.22,58.34,58.19,58.22,91000.0,55.2334,55.3472,55.2049,55.2334,91000.0
2008-06-12 15:00:00,58.22,58.23,57.96,57.97,138200.0,55.2334,55.2429,54.9867,54.9962,138200.0
2008-06-12 15:30:00,57.96,58.28,57.96,58.2,269100.0,54.9867,55.2903,54.9867,55.2144,269100.0
2008-06-13 09:30:00,58.68,58.98,58.02,58.83,212000.0,55.6698,55.9544,55.0437,55.8121,212000.0
2008-06-13 10:00:00,58.79,59.35,58.68,59.2,140000.0,55.7742,56.3054,55.6698,56.1631,140000.0
2008-06-13 10:30:00,59.18,59.2,58.69,58.82,168800.0,56.1441,56.1631,55.6793,55.8026,168800.0
2008-06-13 11:00:00,58.82,58.92,58.52,58.57,133100.0,55.8026,55.8975,55.518,55.5654,133100.0
2008-06-13 11:30:00,58.56,58.61,58.43,58.45,63700.0,55.556,55.6034,55.4326,55.4516,63700.0
2008-06-13 12:00:00,58.45,58.61,58.34,58.54,87700.0,55.4516,55.6034,55.3472,55.537,87700.0
2008-06-13 12:30:00,58.54,58.65,58.24,58.26,74500.0,55.537,55.6413,55.2524,55.2713,74500.0
2008-06-13 13:00:00,58.27,58.33,58.13,58.2,96800.0,55.2808,55.3377,55.148,55.2144,96800.0
2008-06-13 13:30:00,58.19,58.22,57.91,57.99,95700.0,55.2049,55.2334,54.9393,55.0152,95700.0
2008-06-13 14:00:00,57.99,58.19,57.95,58.11,84300.0,55.0152,55.2049,54.9772,55.129,84300.0
2008-06-13 14:30:00,58.1,58.36,58.08,58.36,81500.0,55.1195,55.3662,55.1006,55.3662,81500.0
2008-06-13 15:00:00,58.34,58.38,58.17,58.18,115000.0,55.3472,55.3852,55.186,55.1954,115000.0
2008-06-13 15:30:00,58.19,58.67,58.1,58.64,241300.0,55.2049,55.6603,55.1195,55.6318,241300.0
2008-06-16 09:30:00,58.56,58.61,58.14,58.46,244200.0,55.556,55.6034,55.1575,55.4611,244200.0
2008-06-16 10:00:00,58.47,58.61,58.39,58.6,147000.0,55.4706,55.6034,55.3947,55.5939,147000.0
2008-06-16 10:30:00,58.6,58.88,58.57,58.87,195800.0,55.5939,55.8595,55.5654,55.85,195800.0
2008-06-16 11:00:00,58.87,58.94,58.73,58.74,128600.0,55.85,55.9165,55.7172,55.7267,128600.0
2008-06-16 11:30:00,58.75,58.84,58.62,58.68,76400.0,55.7362,55.8216,55.6129,55.6698,76400.0
2008-06-16 12:00:00,58.69,58.72,58.5,58.57,89500.0,55.6793,55.7077,55.499,55.5654,89500.0
2008-06-16 12:30:00,58.58,58.88,58.58,58.71,86600.0,55.5749,55.8595,55.5749,55.6983,86600.0
2008-06-16 13:00:00,58.71,59.04,58.64,59.04,98400.0,55.6983,56.0113,55.6318,56.0113,98400.0
2008-06-16 13:30:00,59.04,59.41,59.03,59.27,183800.0,56.0113,56.3623,56.0018,56.2295,183800.0
2008-06-16 14:00:00,59.27,59.32,58.92,58.96,255500.0,56.2295,56.277,55.8975,55.9354,255500.0
2008-06-16 14:30:00,58.97,59.32,58.96,59.25,118100.0,55.9449,56.277,55.9354,56.2106,118100.0
2008-06-16 15:00:00,59.25,59.36,59.15,59.29,101600.0,56.2106,56.3149,56.1157,56.2485,101600.0
2008-06-16 15:30:00,59.27,59.38,59.19,59.28,297200.0,56.2295,56.3339,56.1536,56.239,297200.0
2008-06-17 09:30:00,59.6,59.77,58.76,59.54,255000.0,56.5426,56.7039,55.7457,56.4857,255000.0
2008-06-17 10:00:00,59.53,59.55,59.33,59.33,194800.0,56.4762,56.4952,56.2865,56.2865,194800.0
2008-06-17 10:30:00,59.31,59.45,59.31,59.41,138300.0,56.2675,56.4003,56.2675,56.3623,138300.0
2008-06-17 11:00:00,59.41,59.41,59.2,59.24,155200.0,56.3623,56.3623,56.1631,56.2011,155200.0
2008-06-17 11:30:00,59.25,59.42,59.2,59.4,137000.0,56.2106,56.3718,56.1631,56.3529,137000.0
2008-06-17 12:00:00,59.38,59.5,59.2,59.21,84300.0,56.3339,56.4477,56.1631,56.1726,84300.0
2008-06-17 12:30:00,59.21,59.23,58.94,58.96,104800.0,56.1726,56.1916,55.9165,55.9354,104800.0
2008-06-17 13:00:00,58.95,59.06,58.88,58.97,123700.0,55.9259,56.0303,55.8595,55.9449,123700.0
2008-06-17 13:30:00,58.98,58.98,58.8,58.86,71700.0,55.9544,55.9544,55.7836,55.8406,71700.0
2008-06-17 14:00:00,58.86,58.93,58.81,58.85,42100.0,55.8406,55.907,55.7931,55.8311,42100.0
2008-06-17 14:30:00,58.85,58.98,58.83,58.91,39700.0,55.8311,55.9544,55.8121,55.888,39700.0
2008-06-17 15:00:00,58.91,58.95,58.71,58.85,75000.0,55.888,55.9259,55.6983,55.8311,75000.0
2008-06-17 15:30:00,58.84,58.95,58.77,58.9,182400.0,55.8216,55.9259,55.7552,55.8785,182400.0
2008-06-18 09:30:00,58.49,58.78,58.31,58.37,122700.0,55.4895,55.7647,55.3188,55.3757,122700.0
2008-06-18 10:00:00,58.37,58.58,58.06,58.09,100500.0,55.3757,55.5749,55.0816,55.1101,100500.0
2008-06-18 10:30:00,58.09,58.45,58.04,58.39,140400.0,55.1101,55.4516,55.0626,55.3947,140400.0
2008-06-18 11:00:00,58.4,58.53,58.34,58.34,96200.0,55.4042,55.5275,55.3472,55.3472,96200.0
2008-06-18 11:30:00,58.35,58.48,58.26,58.29,94000.0,55.3567,55.4801,55.2713,55.2998,94000.0
2008-06-18 12:00:00,58.29,58.34,58.18,58.2,60200.0,55.2998,55.3472,55.1954,55.2144,60200.0
2008-06-18 12:30:00,58.18,58.27,58.06,58.13,139200.0,55.1954,55.2808,55.0816,55.148,139200.0
2008-06-18 13:00:00,58.13,58.15,57.91,57.94,100400.0,55.148,55.167,54.9393,54.9678,100400.0
2008-06-18 13:30:00,57.95,58.06,57.86,58.03,109900.0,54.9772,55.0816,54.8919,55.0531,109900.0
2008-06-18 14:00:00,58.02,58.11,57.77,57.83,92500.0,55.0437,55.129,54.8065,54.8634,92500.0
2008-06-18 14:30:00,57.84,58.08,57.82,58.03,98000.0,54.8729,55.1006,54.8539,55.0531,98000.0
2008-06-18 15:00:00,58.03,58.18,57.95,58.05,105000.0,55.0531,55.1954,54.9772,55.0721,105000.0
2008-06-18 15:30:00,58.05,58.08,57.85,57.92,211200.0,55.0721,55.1006,54.8824,54.9488,211200.0
2008-06-19 09:30:00,57.93,57.93,57.55,57.81,136800.0,54.9583,54.9583,54.5978,54.8444,136800.0
2008-06-19 10:00:00,57.8,57.88,57.44,57.86,192000.0,54.8349,54.9108,54.4934,54.8919,192000.0
2008-06-19 10:30:00,57.86,58.35,57.84,58.28,180500.0,54.8919,55.3567,54.8729,55.2903,180500.0
2008-06-19 11:00:00,58.28,58.4,58.01,58.2,110300.0,55.2903,55.4042,55.0342,55.2144,110300.0
2008-06-19 11:30:00,58.2,58.25,58.13,58.21,154600.0,55.2144,55.2619,55.148,55.2239,154600.0
2008-06-19 12:00:00,58.21,58.44,58.08,58.36,188100.0,55.2239,55.4421,55.1006,55.3662,188100.0
2008-06-19 12:30:00,58.37,58.65,58.36,58.59,133800.0,55.3757,55.6413,55.3662,55.5844,133800.0
2008-06-19 13:00:00,58.59,58.76,58.57,58.74,84200.0,55.5844,55.7457,55.5654,55.7267,84200.0
2008-06-19 13:30:00,58.74,58.8,58.5,58.54,103100.0,55.7267,55.7836,55.499,55.537,103100.0
2008-06-19 14:00:00,58.54,58.76,58.45,58.73,60500.0,55.537,55.7457,55.4516,55.7172,60500.0
2008-06-19 14:30:00,58.73,58.84,58.63,58.66,115800.0,55.7172,55.8216,55.6224,55.6508,115800.0
2008-06-19 15:00:00,58.66,58.83,58.65,58.66,186500.0,55.6508,55.8121,55.6413,55.6508,186500.0
2008-06-19 15:30:00,58.66,58.82,58.48,58.49,335900.0,55.6508,55.8026,55.4801,55.4895,335900.0
2008-06-20 09:30:00,58.15,58.85,57.66,57.81,546800.0,55.167,55.8311,54.7021,54.8444,546800.0
2008-06-20 10:00:00,57.83,57.85,57.57,57.72,108000.0,54.8634,54.8824,54.6167,54.759,108000.0
2008-06-20 10:30:00,57.72,57.73,57.5,57.55,90200.0,54.759,54.7685,54.5503,54.5978,90200.0
2008-06-20 11:00:00,57.54,57.69,57.47,57.59,108100.0,54.5883,54.7306,54.5219,54.6357,108100.0
2008-06-20 11:30:00,57.58,57.8,57.56,57.73,92800.0,54.6262,54.8349,54.6072,54.7685,92800.0
2008-06-20 12:00:00,57.74,57.8,57.58,57.73,64100.0,54.778,54.8349,54.6262,54.7685,64100.0
2008-06-20 12:30:00,57.72,57.79,57.63,57.67,69100.0,54.759,54.8255,54.6737,54.7116,69100.0
2008-06-20 13:00:00,57.67,57.83,57.58,57.59,69300.0,54.7116,54.8634,54.6262,54.6357,69300.0
2008-06-20 13:30:00,57.58,57.62,57.43,57.56,84200.0,54.6262,54.6642,54.4839,54.6072,84200.0
2008-06-20 14:00:00,57.54,57.57,57.38,57.47,95700.0,54.5883,54.6167,54.4365,54.5219,95700.0
2008-06-20 14:30:00,57.46,57.55,57.32,57.34,84400.0,54.5124,54.5978,54.3796,54.3985,84400.0
2008-06-20 15:00:00,57.32,57.61,57.3,57.52,133700.0,54.3796,54.6547,54.3606,54.5693,133700.0
2008-06-20 15:30:00,57.53,57.78,57.46,57.61,272300.0,54.5788,54.816,54.5124,54.6547,272300.0
2008-06-23 09:30:00,57.47,57.87,57.32,57.38,187300.0,54.5219,54.9013,54.3796,54.4365,187300.0
2008-06-23 10:00:00,57.38,57.46,57.3,57.33,142100.0,54.4365,54.5124,54.3606,54.389,142100.0
2008-06-23 10:30:00,57.34,57.49,57.26,57.3,77300.0,54.3985,54.5408,54.3226,54.3606,77300.0
2008-06-23 11:00:00,57.3,57.49,57.1,57.3,118500.0,54.3606,54.5408,54.1708,54.3606,118500.0
2008-06-23 11:30:00,57.31,57.53,57.2,57.52,50800.0,54.3701,54.5788,54.2657,54.5693,50800.0
2008-06-23 12:00:00,57.53,57.57,57.17,57.17,73800.0,54.5788,54.6167,54.2373,54.2373,73800.0
2008-06-23 12:30:00,57.17,57.44,57.02,57.44,122000.0,54.2373,54.4934,54.095,54.4934,122000.0
2008-06-23 13:00:00,57.43,57.57,57.38,57.52,97100.0,54.4839,54.6167,54.4365,54.5693,97100.0
2008-06-23 13:30:00,57.5,57.62,57.5,57.54,92600.0,54.5503,54.6642,54.5503,54.5883,92600.0
2008-06-23 14:00:00,57.54,57.58,57.39,57.51,107000.0,54.5883,54.6262,54.446,54.5598,107000.0
2008-06-23 14:30:00,57.51,57.53,57.34,57.44,90900.0,54.5598,54.5788,54.3985,54.4934,90900.0
2008-06-23 15:00:00,57.43,57.48,57.29,57.47,250000.0,54.4839,54.5314,54.3511,54.5219,250000.0
2008-06-23 15:30:00,57.48,57.49,57.29,57.38,306400.0,54.5314,54.5408,54.3511,54.4365,306400.0
2008-06-24 09:30:00,57.18,57.28,55.93,55.97,415500.0,54.2467,54.3416,53.0609,53.0988,415500.0
2008-06-24 10:00:00,55.95,55.96,55.51,55.75,388800.0,53.0798,53.0893,52.6624,52.8901,388800.0
2008-06-24 10:30:00,55.73,55.82,55.37,55.78,261600.0,52.8711,52.9565,52.5296,52.9186,261600.0
2008-06-24 11:00:00,55.79,56.08,55.75,55.95,262000.0,52.928,53.2032,52.8901,53.0798,262000.0
2008-06-24 11:30:00,55.92,56.07,55.9,56.0,396600.0,53.0514,53.1937,53.0324,53.1273,396600.0
2008-06-24 12:00:00,56.0,56.01,55.79,56.0,124400.0,53.1273,53.1368,52.928,53.1273,124400.0
2008-06-24 12:30:00,55.99,56.03,55.87,55.91,126500.0,53.1178,53.1557,53.0039,53.0419,126500.0
2008-06-24 13:00:00,55.91,55.93,55.82,55.84,127600.0,53.0419,53.0609,52.9565,52.9755,127600.0
2008-06-24 13:30:00,55.84,55.99,55.77,55.95,140400.0,52.9755,53.1178,52.9091,53.0798,140400.0
2008-06-24 14:00:00,55.94,56.0,55.84,55.89,161000.0,53.0704,53.1273,52.9755,53.0229,161000.0
2008-06-24 14:30:00,55.92,56.0,55.87,55.98,161200.0,53.0514,53.1273,53.0039,53.1083,161200.0
2008-06-24 15:00:00,56.0,56.01,55.81,55.9,300200.0,53.1273,53.1368,52.947,53.0324,300200.0
2008-06-24 15:30:00,55.9,55.98,55.78,55.84,291300.0,53.0324,53.1083,52.9186,52.9755,291300.0
2008-06-25 09:30:00,56.12,56.12,55.46,56.1,247800.0,53.2411,53.2411,52.615,53.2221,247800.0
2008-06-25 10:00:00,56.13,56.39,56.12,56.26,210600.0,53.2506,53.4973,53.2411,53.3739,210600.0
2008-06-25 10:30:00,56.26,56.35,56.2,56.24,151300.0,53.3739,53.4593,53.317,53.355,151300.0
2008-06-25 11:00:00,56.26,56.28,56.1,56.13,131500.0,53.3739,53.3929,53.2221,53.2506,131500.0
2008-06-25 11:30:00,56.12,56.21,56.03,56.19,106000.0,53.2411,53.3265,53.1557,53.3075,106000.0
2008-06-25 12:00:00,56.19,56.2,56.08,56.16,136900.0,53.3075,53.317,53.2032,53.2791,136900.0
2008-06-25 12:30:00,56.16,56.2,56.11,56.13,448900.0,53.2791,53.317,53.2316,53.2506,448900.0
2008-06-25 13:00:00,56.14,56.17,56.05,56.15,112100.0,53.2601,53.2886,53.1747,53.2696,112100.0
2008-06-25 13:30:00,56.14,56.14,55.98,55.98,167900.0,53.2601,53.2601,53.1083,53.1083,167900.0
2008-06-25 14:00:00,55.98,56.17,55.83,55.91,311700.0,53.1083,53.2886,52.966,53.0419,311700.0
2008-06-25 14:30:00,55.91,56.06,55.74,55.97,240200.0,53.0419,53.1842,52.8806,53.0988,240200.0
2008-06-25 15:00:00,55.98,56.21,55.74,55.84,261200.0,53.1083,53.3265,52.8806,52.9755,261200.0
2008-06-25 15:30:00,55.83,55.85,55.59,55.79,310200.0,52.966,52.985,52.7383,52.928,310200.0
2008-06-26 09:30:00,55.11,55.19,54.92,55.15,274300.0,52.2829,52.3588,52.1027,52.3209,274300.0
2008-06-26 10:00:00,55.15,55.47,55.0,55.44,204200.0,52.3209,52.6245,52.1786,52.596,204200.0
2008-06-26 10:30:00,55.41,55.46,55.02,55.1,108300.0,52.5675,52.615,52.1975,52.2734,108300.0
2008-06-26 11:00:00,55.07,55.36,54.93,55.29,237200.0,52.245,52.5201,52.1122,52.4537,237200.0
2008-06-26 11:30:00,55.26,55.59,55.23,55.59,130100.0,52.4252,52.7383,52.3968,52.7383,130100.0
2008-06-26 12:00:00,55.58,55.6,55.31,55.31,184500.0,52.7288,52.7478,52.4727,52.4727,184500.0
2008-06-26 12:30:00,55.3,55.31,55.07,55.11,101600.0,52.4632,52.4727,52.245,52.2829,101600.0
2008-06-26 13:00:00,55.13,55.2,54.9,54.99,122800.0,52.3019,52.3683,52.0837,52.1691,122800.0
2008-06-26 13:30:00,54.99,55.21,54.96,55.1,113200.0,52.1691,52.3778,52.1406,52.2734,113200.0
2008-06-26 14:00:00,55.1,55.17,54.82,55.0,206200.0,52.2734,52.3399,52.0078,52.1786,206200.0
2008-06-26 14:30:00,54.99,55.0,54.62,54.69,211700.0,52.1691,52.1786,51.8181,51.8845,211700.0
2008-06-26 15:00:00,54.7,54.89,54.67,54.75,305600.0,51.894,52.0742,51.8655,51.9414,305600.0
2008-06-26 15:30:00,54.76,54.92,54.64,54.64,432700.0,51.9509,52.1027,51.837,51.837,432700.0
2008-06-27 09:30:00,54.56,55.14,54.56,55.02,295400.0,51.7611,52.3114,51.7611,52.1975,295400.0
2008-06-27 10:00:00,55.01,55.32,55.0,55.09,325400.0,52.1881,52.4822,52.1786,52.264,325400.0
2008-06-27 10:30:00,55.1,55.38,55.1,55.26,174900.0,52.2734,52.5391,52.2734,52.4252,174900.0
2008-06-27 11:00:00,55.24,55.42,55.15,55.34,219300.0,52.4063,52.577,52.3209,52.5011,219300.0
2008-06-27 11:30:00,55.36,55.4,55.19,55.33,119100.0,52.5201,52.5581,52.3588,52.4916,119100.0
2008-06-27 12:00:00,55.34,55.57,55.33,55.56,118400.0,52.5011,52.7193,52.4916,52.7098,118400.0
2008-06-27 12:30:00,55.57,55.58,55.19,55.24,107700.0,52.7193,52.7288,52.3588,52.4063,107700.0
2008-06-27 13:00:00,55.24,55.32,55.17,55.25,182900.0,52.4063,52.4822,52.3399,52.4157,182900.0
2008-06-27 13:30:00,55.24,55.37,55.11,55.36,161800.0,52.4063,52.5296,52.2829,52.5201,161800.0
2008-06-27 14:00:00,55.35,55.53,55.17,55.47,140900.0,52.5106,52.6814,52.3399,52.6245,140900.0
2008-06-27 14:30:00,55.47,55.62,55.35,55.62,233100.0,52.6245,52.7668,52.5106,52.7668,233100.0
2008-06-27 15:00:00,55.62,55.62,55.45,55.51,184000.0,52.7668,52.7668,52.6055,52.6624,184000.0
2008-06-27 15:30:00,55.5,55.58,55.34,55.4,338100.0,52.6529,52.7288,52.5011,52.5581,338100.0
2008-06-30 09:30:00,55.17,55.7,54.87,55.41,1155000.0,52.3399,52.8427,52.0552,52.5675,1155000.0
2008-06-30 10:00:00,55.41,55.59,55.36,55.51,411100.0,52.5675,52.7383,52.5201,52.6624,411100.0
2008-06-30 10:30:00,55.51,55.76,55.45,55.75,212300.0,52.6624,52.8996,52.6055,52.8901,212300.0
2008-06-30 11:00:00,55.77,55.87,55.64,55.86,382000.0,52.9091,53.0039,52.7857,52.9945,382000.0
2008-06-30 11:30:00,55.86,55.95,55.66,55.69,215000.0,52.9945,53.0798,52.8047,52.8332,215000.0
2008-06-30 12:00:00,55.71,55.88,55.61,55.75,118300.0,52.8522,53.0134,52.7573,52.8901,118300.0
2008-06-30 12:30:00,55.76,55.94,55.7,55.91,69500.0,52.8996,53.0704,52.8427,53.0419,69500.0
2008-06-30 13:00:00,55.92,55.94,55.67,55.67,231300.0,53.0514,53.0704,52.8142,52.8142,231300.0
2008-06-30 13:30:00,55.69,55.75,55.47,55.74,316100.0,52.8332,52.8901,52.6245,52.8806,316100.0
2008-06-30 14:00:00,55.75,55.85,55.64,55.82,201500.0,52.8901,52.985,52.7857,52.9565,201500.0
2008-06-30 14:30:00,55.82,55.89,55.71,55.86,248400.0,52.9565,53.0229,52.8522,52.9945,248400.0
2008-06-30 15:00:00,55.86,56.1,55.86,55.95,299600.0,52.9945,53.2221,52.9945,53.0798,299600.0
2008-06-30 15:30:00,55.96,55.97,55.65,55.71,336300.0,53.0893,53.0988,52.7952,52.8522,336300.0
2008-07-01 09:30:00,55.07,55.52,55.07,55.19,435000.0,52.245,52.6719,52.245,52.3588,435000.0
2008-07-01 10:00:00,55.21,55.68,55.11,55.27,304900.0,52.3778,52.8237,52.2829,52.4347,304900.0
2008-07-01 10:30:00,55.29,55.97,55.28,55.89,344700.0,52.4537,53.0988,52.4442,53.0229,344700.0
2008-07-01 11:00:00,55.88,56.05,55.83,55.85,189600.0,53.0134,53.1747,52.966,52.985,189600.0
2008-07-01 11:30:00,55.86,55.92,55.75,55.79,179400.0,52.9945,53.0514,52.8901,52.928,179400.0
2008-07-01 12:00:00,55.79,55.97,55.45,55.5,162700.0,52.928,53.0988,52.6055,52.6529,162700.0
2008-07-01 12:30:00,55.49,55.55,55.27,55.42,194300.0,52.6434,52.7004,52.4347,52.577,194300.0
2008-07-01 13:00:00,55.41,55.55,55.4,55.42,157100.0,52.5675,52.7004,52.5581,52.577,157100.0
2008-07-01 13:30:00,55.43,55.61,55.34,55.6,344700.0,52.5865,52.7573,52.5011,52.7478,344700.0
2008-07-01 14:00:00,55.6,55.99,55.57,55.79,233700.0,52.7478,53.1178,52.7193,52.928,233700.0
2008-07-01 14:30:00,55.79,55.9,55.69,55.78,202500.0,52.928,53.0324,52.8332,52.9186,202500.0
2008-07-01 15:00:00,55.79,56.01,55.21,55.95,218900.0,52.928,53.1368,52.3778,53.0798,218900.0
2008-07-01 15:30:00,55.94,56.25,55.9,56.24,428000.0,53.0704,53.3645,53.0324,53.355,428000.0
2008-07-02 09:30:00,56.29,57.0,56.13,56.97,445100.0,53.4024,54.076,53.2506,54.0475,445100.0
2008-07-02 10:00:00,56.97,57.25,56.85,57.0,332800.0,54.0475,54.3132,53.9337,54.076,332800.0
2008-07-02 10:30:00,57.02,57.24,56.78,57.21,350300.0,54.095,54.3037,53.8673,54.2752,350300.0
2008-07-02 11:00:00,57.19,57.2,56.85,56.96,171800.0,54.2562,54.2657,53.9337,54.038,171800.0
2008-07-02 11:30:00,56.96,56.96,56.49,56.59,145500.0,54.038,54.038,53.5921,53.687,145500.0
2008-07-02 12:00:00,56.59,57.13,56.58,56.73,198100.0,53.687,54.1993,53.6775,53.8198,198100.0
2008-07-02 12:30:00,56.73,56.99,56.7,56.9,187600.0,53.8198,54.0665,53.7914,53.9811,187600.0
2008-07-02 13:00:00,56.88,56.91,56.63,56.72,123600.0,53.9621,53.9906,53.725,53.8103,123600.0
2008-07-02 13:30:00,56.7,57.17,56.67,57.14,128400.0,53.7914,54.2373,53.7629,54.2088,128400.0
2008-07-02 14:00:00,57.14,57.15,56.77,56.79,183700.0,54.2088,54.2183,53.8578,53.8767,183700.0
2008-07-02 14:30:00,56.79,57.0,56.7,56.92,212100.0,53.8767,54.076,53.7914,54.0001,212100.0
2008-07-02 15:00:00,56.91,56.95,56.8,56.82,251300.0,53.9906,54.0285,53.8862,53.9052,251300.0
2008-07-02 15:30:00,56.81,56.84,56.53,56.61,360900.0,53.8957,53.9242,53.6301,53.706,360900.0
2008-07-03 09:30:00,56.8,57.8,56.6,57.18,380700.0,53.8862,54.8349,53.6965,54.2467,380700.0
2008-07-03 10:00:00,57.18,57.18,56.75,56.81,280200.0,54.2467,54.2467,53.8388,53.8957,280200.0
2008-07-03 10:30:00,56.81,57.0,56.5,56.52,192300.0,53.8957,54.076,53.6016,53.6206,192300.0
2008-07-03 11:00:00,56.52,56.83,56.51,56.82,148200.0,53.6206,53.9147,53.6111,53.9052,148200.0
2008-07-03 11:30:00,56.83,56.83,56.64,56.71,108100.0,53.9147,53.9147,53.7344,53.8009,108100.0
2008-07-03 12:00:00,56.7,56.71,56.47,56.6,112300.0,53.7914,53.8009,53.5732,53.6965,112300.0
2008-07-03 12:30:00,56.61,56.76,56.46,56.7,234600.0,53.706,53.8483,53.5637,53.7914,234600.0
2008-07-07 09:30:00,56.87,57.35,56.62,57.32,195700.0,53.9526,54.408,53.7155,54.3796,195700.0
2008-07-07 10:00:00,57.31,57.4,57.16,57.26,151700.0,54.3701,54.4555,54.2278,54.3226,151700.0
2008-07-07 10:30:00,57.26,57.45,57.19,57.21,135300.0,54.3226,54.5029,54.2562,54.2752,135300.0
2008-07-07 11:00:00,57.21,57.44,57.2,57.35,109600.0,54.2752,54.4934,54.2657,54.408,109600.0
2008-07-07 11:30:00,57.35,57.4,57.18,57.27,152400.0,54.408,54.4555,54.2467,54.3321,152400.0
2008-07-07 12:00:00,57.26,57.53,57.08,57.09,161400.0,54.3226,54.5788,54.1519,54.1614,161400.0
2008-07-07 12:30:00,57.09,57.33,57.05,57.08,148100.0,54.1614,54.389,54.1234,54.1519,148100.0
2008-07-07 13:00:00,57.08,57.09,56.94,57.0,157400.0,54.1519,54.1614,54.0191,54.076,157400.0
2008-07-07 13:30:00,57.0,57.08,56.81,56.89,138300.0,54.076,54.1519,53.8957,53.9716,138300.0
2008-07-07 14:00:00,56.88,57.02,56.75,56.79,127900.0,53.9621,54.095,53.8388,53.8767,127900.0
2008-07-07 14:30:00,56.78,56.83,56.57,56.7,98700.0,53.8673,53.9147,53.668,53.7914,98700.0
2008-07-07 15:00:00,56.72,57.24,56.71,57.24,180700.0,53.8103,54.3037,53.8009,54.3037,180700.0
2008-07-07 15:30:00,57.23,57.5,57.06,57.07,283100.0,54.2942,54.5503,54.1329,54.1424,283100.0
2008-07-08 09:30:00,56.8,57.47,56.8,57.35,195300.0,53.8862,54.5219,53.8862,54.408,195300.0
2008-07-08 10:00:00,57.33,57.64,57.04,57.64,164700.0,54.389,54.6831,54.1139,54.6831,164700.0
2008-07-08 10:30:00,57.61,57.71,57.26,57.5,121400.0,54.6547,54.7496,54.3226,54.5503,121400.0
2008-07-08 11:00:00,57.48,57.98,57.37,57.86,170000.0,54.5314,55.0057,54.427,54.8919,170000.0
2008-07-08 11:30:00,57.86,58.0,57.74,57.88,216800.0,54.8919,55.0247,54.778,54.9108,216800.0
2008-07-08 12:00:00,57.89,57.95,57.75,57.83,103000.0,54.9203,54.9772,54.7875,54.8634,103000.0
2008-07-08 12:30:00,57.83,58.0,57.76,57.99,186200.0,54.8634,55.0247,54.797,55.0152,186200.0
2008-07-08 13:00:00,57.98,58.04,57.88,57.95,87000.0,55.0057,55.0626,54.9108,54.9772,87000.0
2008-07-08 13:30:00,57.94,57.96,57.63,57.71,120600.0,54.9678,54.9867,54.6737,54.7496,120600.0
2008-07-08 14:00:00,57.71,58.13,57.65,58.12,194700.0,54.7496,55.148,54.6926,55.1385,194700.0
2008-07-08 14:30:00,58.13,58.45,58.06,58.41,171100.0,55.148,55.4516,55.0816,55.4136,171100.0
2008-07-08 15:00:00,58.39,58.55,58.31,58.55,191600.0,55.3947,55.5465,55.3188,55.5465,191600.0
2008-07-08 15:30:00,58.54,58.68,58.38,58.61,395100.0,55.537,55.6698,55.3852,55.6034,395100.0
2008-07-09 09:30:00,58.68,59.26,58.5,59.25,224400.0,55.6698,56.22,55.499,56.2106,224400.0
2008-07-09 10:00:00,59.25,59.71,59.1,59.62,160600.0,56.2106,56.647,56.0682,56.5616,160600.0
2008-07-09 10:30:00,59.61,59.75,59.5,59.7,191900.0,56.5521,56.6849,56.4477,56.6375,191900.0
2008-07-09 11:00:00,59.72,59.83,59.26,59.58,249500.0,56.6564,56.7608,56.22,56.5236,249500.0
2008-07-09 11:30:00,59.59,59.6,59.0,59.01,116100.0,56.5331,56.5426,55.9734,55.9829,116100.0
2008-07-09 12:00:00,59.0,59.06,58.87,59.01,122000.0,55.9734,56.0303,55.85,55.9829,122000.0
2008-07-09 12:30:00,59.01,59.05,58.88,58.99,102000.0,55.9829,56.0208,55.8595,55.9639,102000.0
2008-07-09 13:00:00,58.98,58.98,58.69,58.76,116500.0,55.9544,55.9544,55.6793,55.7457,116500.0
2008-07-09 13:30:00,58.75,58.98,58.73,58.86,80000.0,55.7362,55.9544,55.7172,55.8406,80000.0
2008-07-09 14:00:00,58.86,58.97,58.65,58.82,127300.0,55.8406,55.9449,55.6413,55.8026,127300.0
2008-07-09 14:30:00,58.83,59.03,58.72,58.73,148000.0,55.8121,56.0018,55.7077,55.7172,148000.0
2008-07-09 15:00:00,58.72,58.72,58.52,58.62,251900.0,55.7077,55.7077,55.518,55.6129,251900.0
2008-07-09 15:30:00,58.61,58.63,57.49,57.61,1116800.0,55.6034,55.6224,54.5408,54.6547,1116800.0
2008-07-10 09:30:00,57.65,57.86,57.04,57.06,280300.0,54.6926,54.8919,54.1139,54.1329,280300.0
2008-07-10 10:00:00,57.06,57.24,56.86,57.07,253900.0,54.1329,54.3037,53.9432,54.1424,253900.0
2008-07-10 10:30:00,57.08,57.23,56.68,56.84,159900.0,54.1519,54.2942,53.7724,53.9242,159900.0
2008-07-10 11:00:00,56.84,57.15,56.75,57.05,173400.0,53.9242,54.2183,53.8388,54.1234,173400.0
2008-07-10 11:30:00,57.02,57.29,57.02,57.23,88500.0,54.095,54.3511,54.095,54.2942,88500.0
2008-07-10 12:00:00,57.26,57.6,57.25,57.33,90100.0,54.3226,54.6452,54.3132,54.389,90100.0
2008-07-10 12:30:00,57.34,57.4,57.18,57.37,90400.0,54.3985,54.4555,54.2467,54.427,90400.0
2008-07-10 13:00:00,57.37,57.83,57.37,57.78,161800.0,54.427,54.8634,54.427,54.816,161800.0
2008-07-10 13:30:00,57.77,58.05,57.73,58.0,170000.0,54.8065,55.0721,54.7685,55.0247,170000.0
2008-07-10 14:00:00,57.99,58.01,57.65,57.76,256300.0,55.0152,55.0342,54.6926,54.797,256300.0
2008-07-10 14:30:00,57.77,57.82,57.47,57.58,220400.0,54.8065,54.8539,54.5219,54.6262,220400.0
2008-07-10 15:00:00,57.6,57.98,57.59,57.96,250200.0,54.6452,55.0057,54.6357,54.9867,250200.0
2008-07-10 15:30:00,57.95,58.52,57.91,58.46,599900.0,54.9772,55.518,54.9393,55.4611,599900.0
2008-07-11 09:30:00,57.85,58.08,57.15,57.82,203400.0,54.8824,55.1006,54.2183,54.8539,203400.0
2008-07-11 10:00:00,57.82,58.07,57.39,57.64,161300.0,54.8539,55.0911,54.446,54.6831,161300.0
2008-07-11 10:30:00,57.64,57.75,57.31,57.5,133100.0,54.6831,54.7875,54.3701,54.5503,133100.0
2008-07-11 11:00:00,57.5,57.72,57.5,57.63,136200.0,54.5503,54.759,54.5503,54.6737,136200.0
2008-07-11 11:30:00,57.63,57.91,57.54,57.89,146900.0,54.6737,54.9393,54.5883,54.9203,146900.0
2008-07-11 12:00:00,57.89,57.95,57.68,57.72,78700.0,54.9203,54.9772,54.7211,54.759,78700.0
2008-07-11 12:30:00,57.71,57.75,57.32,57.43,178800.0,54.7496,54.7875,54.3796,54.4839,178800.0
2008-07-11 13:00:00,57.45,57.46,57.2,57.25,208300.0,54.5029,54.5124,54.2657,54.3132,208300.0
2008-07-11 13:30:00,57.24,57.43,57.2,57.28,174700.0,54.3037,54.4839,54.2657,54.3416,174700.0
2008-07-11 14:00:00,57.28,57.4,56.97,57.0,189300.0,54.3416,54.4555,54.0475,54.076,189300.0
2008-07-11 14:30:00,56.99,57.36,56.9,57.31,396600.0,54.0665,54.4175,53.9811,54.3701,396600.0
2008-07-11 15:00:00,57.33,57.68,57.12,57.2,331600.0,54.389,54.7211,54.1898,54.2657,331600.0
2008-07-11 15:30:00,57.21,57.26,57.01,57.17,403000.0,54.2752,54.3226,54.0855,54.2373,403000.0
2008-07-14 09:30:00,57.86,58.05,56.48,56.66,282000.0,54.8919,55.0721,53.5827,53.7534,282000.0
2008-07-14 10:00:00,56.64,56.91,56.05,56.19,337300.0,53.7344,53.9906,53.1747,53.3075,337300.0
2008-07-14 10:30:00,56.19,56.51,55.75,55.91,354000.0,53.3075,53.6111,52.8901,53.0419,354000.0
2008-07-14 11:00:00,55.9,56.14,55.82,56.03,278000.0,53.0324,53.2601,52.9565,53.1557,278000.0
2008-07-14 11:30:00,56.02,56.23,55.79,55.95,234900.0,53.1462,53.3455,52.928,53.0798,234900.0
2008-07-14 12:00:00,55.94,56.03,55.71,55.86,168800.0,53.0704,53.1557,52.8522,52.9945,168800.0
2008-07-14 12:30:00,55.86,55.98,55.72,55.74,98600.0,52.9945,53.1083,52.8616,52.8806,98600.0
2008-07-14 13:00:00,55.72,55.87,55.59,55.83,131700.0,52.8616,53.0039,52.7383,52.966,131700.0
2008-07-14 13:30:00,55.83,56.04,55.74,55.94,120200.0,52.966,53.1652,52.8806,53.0704,120200.0
2008-07-14 14:00:00,55.94,56.03,55.86,55.94,122000.0,53.0704,53.1557,52.9945,53.0704,122000.0
2008-07-14 14:30:00,55.94,56.01,55.69,55.77,130500.0,53.0704,53.1368,52.8332,52.9091,130500.0
2008-07-14 15:00:00,55.75,56.04,55.73,56.02,264200.0,52.8901,53.1652,52.8711,53.1462,264200.0
2008-07-14 15:30:00,56.02,56.17,55.77,55.88,412000.0,53.1462,53.2886,52.9091,53.0134,412000.0
2008-07-15 09:30:00,55.54,56.0,55.37,55.59,368500.0,52.6909,53.1273,52.5296,52.7383,368500.0
2008-07-15 10:00:00,55.64,55.67,55.03,55.09,531500.0,52.7857,52.8142,52.207,52.264,531500.0
2008-07-15 10:30:00,55.09,55.21,54.95,55.0,313000.0,52.264,52.3778,52.1311,52.1786,313000.0
2008-07-15 11:00:00,55.0,55.39,54.92,55.19,363800.0,52.1786,52.5486,52.1027,52.3588,363800.0
2008-07-15 11:30:00,55.19,55.37,54.96,55.08,190900.0,52.3588,52.5296,52.1406,52.2545,190900.0
2008-07-15 12:00:00,55.07,55.72,55.07,55.64,299600.0,52.245,52.8616,52.245,52.7857,299600.0
2008-07-15 12:30:00,55.68,56.14,55.65,56.12,210900.0,52.8237,53.2601,52.7952,53.2411,210900.0
2008-07-15 13:00:00,56.12,56.39,56.12,56.23,257500.0,53.2411,53.4973,53.2411,53.3455,257500.0
2008-07-15 13:30:00,56.23,56.51,56.15,56.43,173500.0,53.3455,53.6111,53.2696,53.5352,173500.0
2008-07-15 14:00:00,56.43,56.59,56.31,56.43,224800.0,53.5352,53.687,53.4214,53.5352,224800.0
2008-07-15 14:30:00,56.44,56.7,56.44,56.57,150100.0,53.5447,53.7914,53.5447,53.668,150100.0
2008-07-15 15:00:00,56.6,56.85,56.54,56.66,183100.0,53.6965,53.9337,53.6396,53.7534,183100.0
2008-07-15 15:30:00,56.67,56.79,56.41,56.48,4207300.0,53.7629,53.8767,53.5162,53.5827,4207300.0
2008-07-16 09:30:00,56.71,56.71,55.57,56.16,241000.0,53.8009,53.8009,52.7193,53.2791,241000.0
2008-07-16 10:00:00,56.13,56.16,55.46,55.6,239600.0,53.2506,53.2791,52.615,52.7478,239600.0
2008-07-16 10:30:00,55.6,56.25,55.5,56.14,301700.0,52.7478,53.3645,52.6529,53.2601,301700.0
2008-07-16 11:00:00,56.15,56.5,56.13,56.37,211100.0,53.2696,53.6016,53.2506,53.4783,211100.0
2008-07-16 11:30:00,56.36,56.4,56.15,56.27,88500.0,53.4688,53.5068,53.2696,53.3834,88500.0
2008-07-16 12:00:00,56.27,56.76,56.19,56.68,186800.0,53.3834,53.8483,53.3075,53.7724,186800.0
2008-07-16 12:30:00,56.68,56.69,56.52,56.61,912400.0,53.7724,53.7819,53.6206,53.706,912400.0
2008-07-16 13:00:00,56.61,56.88,56.56,56.79,119700.0,53.706,53.9621,53.6585,53.8767,119700.0
2008-07-16 13:30:00,56.79,56.81,56.55,56.56,72400.0,53.8767,53.8957,53.6491,53.6585,72400.0
2008-07-16 14:00:00,56.56,56.57,56.29,56.43,393300.0,53.6585,53.668,53.4024,53.5352,393300.0
2008-07-16 14:30:00,56.42,56.51,56.26,56.43,186800.0,53.5257,53.6111,53.3739,53.5352,186800.0
2008-07-16 15:00:00,56.43,56.51,56.28,56.45,341100.0,53.5352,53.6111,53.3929,53.5542,341100.0
2008-07-16 15:30:00,56.45,56.51,56.29,56.39,434400.0,53.5542,53.6111,53.4024,53.4973,434400.0
2008-07-17 09:30:00,56.67,56.72,55.83,56.31,211200.0,53.7629,53.8103,52.966,53.4214,211200.0
2008-07-17 10:00:00,56.31,56.51,55.95,56.01,325300.0,53.4214,53.6111,53.0798,53.1368,325300.0
2008-07-17 10:30:00,56.0,56.15,55.88,56.02,165900.0,53.1273,53.2696,53.0134,53.1462,165900.0
2008-07-17 11:00:00,56.02,56.22,55.93,56.1,189600.0,53.1462,53.336,53.0609,53.2221,189600.0
2008-07-17 11:30:00,56.09,56.42,55.98,56.42,139700.0,53.2127,53.5257,53.1083,53.5257,139700.0
2008-07-17 12:00:00,56.39,56.47,56.3,56.35,79200.0,53.4973,53.5732,53.4119,53.4593,79200.0
2008-07-17 12:30:00,56.33,56.74,56.33,56.65,66600.0,53.4403,53.8293,53.4403,53.7439,66600.0
2008-07-17 13:00:00,56.65,57.14,56.56,56.96,101700.0,53.7439,54.2088,53.6585,54.038,101700.0
2008-07-17 13:30:00,56.96,57.28,56.95,57.19,89700.0,54.038,54.3416,54.0285,54.2562,89700.0
2008-07-17 14:00:00,57.19,57.27,57.09,57.23,92300.0,54.2562,54.3321,54.1614,54.2942,92300.0
2008-07-17 14:30:00,57.23,57.23,56.84,56.96,124300.0,54.2942,54.2942,53.9242,54.038,124300.0
2008-07-17 15:00:00,56.96,57.15,56.91,57.02,138700.0,54.038,54.2183,53.9906,54.095,138700.0
2008-07-17 15:30:00,57.02,57.11,56.82,57.08,197900.0,54.095,54.1803,53.9052,54.1519,197900.0
2008-07-18 09:30:00,57.22,57.22,56.6,56.76,670400.0,54.2847,54.2847,53.6965,53.8483,670400.0
2008-07-18 10:00:00,56.78,57.05,56.74,57.0,158100.0,53.8673,54.1234,53.8293,54.076,158100.0
2008-07-18 10:30:00,57.0,57.03,56.67,56.84,120100.0,54.076,54.1044,53.7629,53.9242,120100.0
2008-07-18 11:00:00,56.86,56.94,56.7,56.71,98300.0,53.9432,54.0191,53.7914,53.8009,98300.0
2008-07-18 11:30:00,56.71,56.78,56.59,56.65,136100.0,53.8009,53.8673,53.687,53.7439,136100.0
2008-07-18 12:00:00,56.64,56.68,56.37,56.39,118300.0,53.7344,53.7724,53.4783,53.4973,118300.0
2008-07-18 12:30:00,56.38,56.4,56.01,56.05,166300.0,53.4878,53.5068,53.1368,53.1747,166300.0
2008-07-18 13:00:00,56.06,56.12,55.99,56.0,297300.0,53.1842,53.2411,53.1178,53.1273,297300.0
2008-07-18 13:30:00,56.01,56.13,55.28,55.3,736600.0,53.1368,53.2506,52.4442,52.4632,736600.0
2008-07-18 14:00:00,55.28,56.02,55.22,55.96,332600.0,52.4442,53.1462,52.3873,53.0893,332600.0
2008-07-18 14:30:00,55.96,56.0,55.82,55.85,202600.0,53.0893,53.1273,52.9565,52.985,202600.0
2008-07-18 15:00:00,55.83,55.84,55.6,55.74,249700.0,52.966,52.9755,52.7478,52.8806,249700.0
2008-07-18 15:30:00,55.74,55.97,55.71,55.87,341800.0,52.8806,53.0988,52.8522,53.0039,341800.0
2008-07-21 09:30:00,56.08,56.38,55.79,56.15,175700.0,53.2032,53.4878,52.928,53.2696,175700.0
2008-07-21 10:00:00,56.14,56.17,55.77,55.78,142900.0,53.2601,53.2886,52.9091,52.9186,142900.0
2008-07-21 10:30:00,55.81,56.28,55.77,56.15,201700.0,52.947,53.3929,52.9091,53.2696,201700.0
2008-07-21 11:00:00,56.15,56.37,56.11,56.34,147000.0,53.2696,53.4783,53.2316,53.4498,147000.0
2008-07-21 11:30:00,56.33,56.38,55.99,56.08,188200.0,53.4403,53.4878,53.1178,53.2032,188200.0
2008-07-21 12:00:00,56.09,56.19,55.99,56.0,129900.0,53.2127,53.3075,53.1178,53.1273,129900.0
2008-07-21 12:30:00,55.99,56.17,55.99,56.12,111300.0,53.1178,53.2886,53.1178,53.2411,111300.0
2008-07-21 13:00:00,56.1,56.26,56.1,56.2,67400.0,53.2221,53.3739,53.2221,53.317,67400.0
2008-07-21 13:30:00,56.2,56.25,56.08,56.13,95500.0,53.317,53.3645,53.2032,53.2506,95500.0
2008-07-21 14:00:00,56.13,56.23,55.98,56.01,100600.0,53.2506,53.3455,53.1083,53.1368,100600.0
2008-07-21 14:30:00,56.01,56.13,55.9,56.0,71800.0,53.1368,53.2506,53.0324,53.1273,71800.0
2008-07-21 15:00:00,56.02,56.14,55.88,56.05,124500.0,53.1462,53.2601,53.0134,53.1747,124500.0
2008-07-21 15:30:00,56.06,56.16,56.0,56.12,253100.0,53.1842,53.2791,53.1273,53.2411,253100.0
2008-07-22 09:30:00,55.84,58.31,55.78,58.04,443300.0,52.9755,55.3188,52.9186,55.0626,443300.0
2008-07-22 10:00:00,58.01,58.66,58.0,58.07,353500.0,55.0342,55.6508,55.0247,55.0911,353500.0
2008-07-22 10:30:00,58.04,58.15,57.57,57.78,250000.0,55.0626,55.167,54.6167,54.816,250000.0
2008-07-22 11:00:00,57.78,58.21,57.74,58.2,187300.0,54.816,55.2239,54.778,55.2144,187300.0
2008-07-22 11:30:00,58.2,58.43,58.18,58.31,243700.0,55.2144,55.4326,55.1954,55.3188,243700.0
2008-07-22 12:00:00,58.3,58.73,58.17,58.7,230500.0,55.3093,55.7172,55.186,55.6888,230500.0
2008-07-22 12:30:00,58.7,58.7,58.14,58.15,231400.0,55.6888,55.6888,55.1575,55.167,231400.0
2008-07-22 13:00:00,58.14,58.56,58.14,58.52,222100.0,55.1575,55.556,55.1575,55.518,222100.0
2008-07-22 13:30:00,58.53,58.87,58.51,58.69,1029700.0,55.5275,55.85,55.5085,55.6793,1029700.0
2008-07-22 14:00:00,58.7,58.82,58.44,58.58,279800.0,55.6888,55.8026,55.4421,55.5749,279800.0
2008-07-22 14:30:00,58.58,58.78,58.57,58.7,262500.0,55.5749,55.7647,55.5654,55.6888,262500.0
2008-07-22 15:00:00,58.7,59.0,58.68,58.78,352100.0,55.6888,55.9734,55.6698,55.7647,352100.0
2008-07-22 15:30:00,58.78,59.33,58.77,59.27,589300.0,55.7647,56.2865,55.7552,56.2295,589300.0
2008-07-23 09:30:00,59.34,59.52,59.04,59.33,265300.0,56.2959,56.4667,56.0113,56.2865,265300.0
2008-07-23 10:00:00,59.33,59.37,58.93,58.98,384700.0,56.2865,56.3244,55.907,55.9544,384700.0
2008-07-23 10:30:00,58.98,59.01,58.54,58.63,318900.0,55.9544,55.9829,55.537,55.6224,318900.0
2008-07-23 11:00:00,58.61,58.92,58.56,58.76,140300.0,55.6034,55.8975,55.556,55.7457,140300.0
2008-07-23 11:30:00,58.76,58.78,58.55,58.6,270400.0,55.7457,55.7647,55.5465,55.5939,270400.0
2008-07-23 12:00:00,58.6,58.74,58.53,58.6,268400.0,55.5939,55.7267,55.5275,55.5939,268400.0
2008-07-23 12:30:00,58.61,58.7,58.31,58.52,187100.0,55.6034,55.6888,55.3188,55.518,187100.0
2008-07-23 13:00:00,58.52,58.6,58.49,58.51,139300.0,55.518,55.5939,55.4895,55.5085,139300.0
2008-07-23 13:30:00,58.5,58.74,58.39,58.73,218900.0,55.499,55.7267,55.3947,55.7172,218900.0
2008-07-23 14:00:00,58.73,58.84,58.62,58.76,234200.0,55.7172,55.8216,55.6129,55.7457,234200.0
2008-07-23 14:30:00,58.76,58.95,58.65,58.77,384100.0,55.7457,55.9259,55.6413,55.7552,384100.0
2008-07-23 15:00:00,58.76,58.95,58.46,58.51,620000.0,55.7457,55.9259,55.4611,55.5085,620000.0
2008-07-23 15:30:00,58.52,58.81,58.47,58.8,1888600.0,55.518,55.7931,55.4706,55.7836,1888600.0
2008-07-24 09:30:00,59.92,59.92,57.3,57.4,669000.0,56.8462,56.8462,54.3606,54.4555,669000.0
2008-07-24 10:00:00,57.44,58.14,56.98,58.1,413200.0,54.4934,55.1575,54.057,55.1195,413200.0
2008-07-24 10:30:00,58.1,58.5,58.03,58.4,343900.0,55.1195,55.499,55.0531,55.4042,343900.0
2008-07-24 11:00:00,58.39,58.52,58.12,58.5,359600.0,55.3947,55.518,55.1385,55.499,359600.0
2008-07-24 11:30:00,58.49,59.0,58.36,59.0,263400.0,55.4895,55.9734,55.3662,55.9734,263400.0
2008-07-24 12:00:00,58.99,59.04,58.93,58.99,375400.0,55.9639,56.0113,55.907,55.9639,375400.0
2008-07-24 12:30:00,58.98,59.18,58.95,59.14,225800.0,55.9544,56.1441,55.9259,56.1062,225800.0
2008-07-24 13:00:00,59.14,59.47,58.89,59.43,179900.0,56.1062,56.4193,55.869,56.3813,179900.0
2008-07-24 13:30:00,59.44,59.82,59.15,59.64,235300.0,56.3908,56.7513,56.1157,56.5805,235300.0
2008-07-24 14:00:00,59.64,59.7,59.23,59.33,275600.0,56.5805,56.6375,56.1916,56.2865,275600.0
2008-07-24 14:30:00,59.37,59.49,59.08,59.26,154000.0,56.3244,56.4382,56.0493,56.22,154000.0
2008-07-24 15:00:00,59.26,59.48,59.1,59.13,312600.0,56.22,56.4288,56.0682,56.0967,312600.0
2008-07-24 15:30:00,59.13,59.23,58.74,58.92,513600.0,56.0967,56.1916,55.7267,55.8975,513600.0
2008-07-25 09:30:00,59.18,59.55,58.71,59.23,259700.0,56.1441,56.4952,55.6983,56.1916,259700.0
2008-07-25 10:00:00,59.25,59.34,58.36,58.61,336400.0,56.2106,56.2959,55.3662,55.6034,336400.0
2008-07-25 10:30:00,58.63,59.28,58.6,59.24,215100.0,55.6224,56.239,55.5939,56.2011,215100.0
2008-07-25 11:00:00,59.27,59.39,58.88,59.28,227200.0,56.2295,56.3434,55.8595,56.239,227200.0
2008-07-25 11:30:00,59.25,59.38,59.16,59.22,198200.0,56.2106,56.3339,56.1252,56.1821,198200.0
2008-07-25 12:00:00,59.22,59.24,58.87,58.97,127100.0,56.1821,56.2011,55.85,55.9449,127100.0
2008-07-25 12:30:00,58.95,59.0,58.84,58.92,73500.0,55.9259,55.9734,55.8216,55.8975,73500.0
2008-07-25 13:00:00,58.9,59.01,58.81,58.85,116100.0,55.8785,55.9829,55.7931,55.8311,116100.0
2008-07-25 13:30:00,58.85,58.94,58.77,58.81,77700.0,55.8311,55.9165,55.7552,55.7931,77700.0
2008-07-25 14:00:00,58.81,58.97,58.77,58.89,86900.0,55.7931,55.9449,55.7552,55.869,86900.0
2008-07-25 14:30:00,58.89,59.1,58.86,59.1,87100.0,55.869,56.0682,55.8406,56.0682,87100.0
2008-07-25 15:00:00,59.08,59.1,58.68,58.73,185600.0,56.0493,56.0682,55.6698,55.7172,185600.0
2008-07-25 15:30:00,58.74,58.88,58.64,58.85,299700.0,55.7267,55.8595,55.6318,55.8311,299700.0
2008-07-28 09:30:00,58.76,58.8,58.26,58.38,203100.0,55.7457,55.7836,55.2713,55.3852,203100.0
2008-07-28 10:00:00,58.38,58.65,58.31,58.55,219300.0,55.3852,55.6413,55.3188,55.5465,219300.0
2008-07-28 10:30:00,58.55,58.87,58.54,58.78,219900.0,55.5465,55.85,55.537,55.7647,219900.0
2008-07-28 11:00:00,58.78,58.79,58.48,58.55,137000.0,55.7647,55.7742,55.4801,55.5465,137000.0
2008-07-28 11:30:00,58.57,58.6,58.44,58.57,100700.0,55.5654,55.5939,55.4421,55.5654,100700.0
2008-07-28 12:00:00,58.57,58.71,58.5,58.52,117300.0,55.5654,55.6983,55.499,55.518,117300.0
2008-07-28 12:30:00,58.52,58.56,58.32,58.36,126900.0,55.518,55.556,55.3283,55.3662,126900.0
2008-07-28 13:00:00,58.36,58.5,58.26,58.31,109900.0,55.3662,55.499,55.2713,55.3188,109900.0
2008-07-28 13:30:00,58.31,58.31,58.11,58.15,124800.0,55.3188,55.3188,55.129,55.167,124800.0
2008-07-28 14:00:00,58.14,58.18,57.98,58.05,138000.0,55.1575,55.1954,55.0057,55.0721,138000.0
2008-07-28 14:30:00,58.05,58.35,57.99,58.01,129800.0,55.0721,55.3567,55.0152,55.0342,129800.0
2008-07-28 15:00:00,57.99,58.2,57.98,58.15,141500.0,55.0152,55.2144,55.0057,55.167,141500.0
2008-07-28 15:30:00,58.16,58.25,58.06,58.11,231300.0,55.1765,55.2619,55.0816,55.129,231300.0
2008-07-29 09:30:00,57.89,58.29,57.74,57.94,193000.0,54.9203,55.2998,54.778,54.9678,193000.0
2008-07-29 10:00:00,57.96,58.56,57.93,58.31,169600.0,54.9867,55.556,54.9583,55.3188,169600.0
2008-07-29 10:30:00,58.31,58.41,58.14,58.3,174900.0,55.3188,55.4136,55.1575,55.3093,174900.0
2008-07-29 11:00:00,58.28,58.35,58.08,58.19,107700.0,55.2903,55.3567,55.1006,55.2049,107700.0
2008-07-29 11:30:00,58.17,58.52,58.14,58.52,151000.0,55.186,55.518,55.1575,55.518,151000.0
2008-07-29 12:00:00,58.51,58.53,58.05,58.07,153900.0,55.5085,55.5275,55.0721,55.0911,153900.0
2008-07-29 12:30:00,58.06,58.15,58.0,58.02,97900.0,55.0816,55.167,55.0247,55.0437,97900.0
2008-07-29 13:00:00,58.01,58.04,57.87,58.01,103200.0,55.0342,55.0626,54.9013,55.0342,103200.0
2008-07-29 13:30:00,58.03,58.16,57.97,58.11,183500.0,55.0531,55.1765,54.9962,55.129,183500.0
2008-07-29 14:00:00,58.11,58.13,57.91,57.92,155000.0,55.129,55.148,54.9393,54.9488,155000.0
2008-07-29 14:30:00,57.91,57.93,57.69,57.76,197800.0,54.9393,54.9583,54.7306,54.797,197800.0
2008-07-29 15:00:00,57.75,57.93,57.75,57.93,209100.0,54.7875,54.9583,54.7875,54.9583,209100.0
2008-07-29 15:30:00,57.93,58.11,57.84,58.08,244100.0,54.9583,55.129,54.8729,55.1006,244100.0
2008-07-30 09:30:00,58.59,58.97,58.41,58.67,183600.0,55.5844,55.9449,55.4136,55.6603,183600.0
2008-07-30 10:00:00,58.65,59.14,58.62,59.01,183500.0,55.6413,56.1062,55.6129,55.9829,183500.0
2008-07-30 10:30:00,59.02,59.25,58.87,59.04,189700.0,55.9924,56.2106,55.85,56.0113,189700.0
2008-07-30 11:00:00,59.0,59.38,58.95,59.37,154400.0,55.9734,56.3339,55.9259,56.3244,154400.0
2008-07-30 11:30:00,59.37,59.49,59.23,59.29,70600.0,56.3244,56.4382,56.1916,56.2485,70600.0
2008-07-30 12:00:00,59.3,59.32,59.01,59.12,93900.0,56.258,56.277,55.9829,56.0872,93900.0
2008-07-30 12:30:00,59.13,59.17,58.94,59.11,138400.0,56.0967,56.1347,55.9165,56.0777,138400.0
2008-07-30 13:00:00,59.11,59.25,59.01,59.18,124000.0,56.0777,56.2106,55.9829,56.1441,124000.0
2008-07-30 13:30:00,59.18,59.27,59.11,59.25,125200.0,56.1441,56.2295,56.0777,56.2106,125200.0
2008-07-30 14:00:00,59.25,59.4,59.11,59.4,159800.0,56.2106,56.3529,56.0777,56.3529,159800.0
2008-07-30 14:30:00,59.38,59.5,59.24,59.32,183000.0,56.3339,56.4477,56.2011,56.277,183000.0
2008-07-30 15:00:00,59.33,59.45,59.15,59.43,183900.0,56.2865,56.4003,56.1157,56.3813,183900.0
2008-07-30 15:30:00,59.44,59.57,59.38,59.51,490100.0,56.3908,56.5141,56.3339,56.4572,490100.0
2008-07-31 09:30:00,59.65,60.6,59.6,60.51,843100.0,56.59,57.4913,56.5426,57.4059,843100.0
2008-07-31 10:00:00,60.52,60.92,60.48,60.84,448200.0,57.4154,57.7949,57.3775,57.719,448200.0
2008-07-31 10:30:00,60.83,61.22,60.62,61.1,600400.0,57.7095,58.0795,57.5103,57.9657,600400.0
2008-07-31 11:00:00,61.09,61.53,61.03,61.13,427900.0,57.9562,58.3736,57.8992,57.9941,427900.0
2008-07-31 11:30:00,61.13,61.14,60.77,60.99,449200.0,57.9941,58.0036,57.6526,57.8613,449200.0
2008-07-31 12:00:00,60.99,61.0,60.7,60.85,152900.0,57.8613,57.8708,57.5862,57.7285,152900.0
2008-07-31 12:30:00,60.85,60.97,60.79,60.84,201400.0,57.7285,57.8423,57.6716,57.719,201400.0
2008-07-31 13:00:00,60.84,60.99,60.83,60.88,216200.0,57.719,57.8613,57.7095,57.7569,216200.0
2008-07-31 13:30:00,60.89,60.89,60.49,60.56,212300.0,57.7664,57.7664,57.3869,57.4534,212300.0
2008-07-31 14:00:00,60.55,60.74,60.51,60.74,192700.0,57.4439,57.6241,57.4059,57.6241,192700.0
2008-07-31 14:30:00,60.74,60.98,60.73,60.86,402600.0,57.6241,57.8518,57.6146,57.738,402600.0
2008-07-31 15:00:00,60.86,60.96,60.76,60.93,562600.0,57.738,57.8328,57.6431,57.8044,562600.0
2008-07-31 15:30:00,60.93,60.97,60.47,60.64,637300.0,57.8044,57.8423,57.368,57.5292,637300.0
2008-08-01 09:30:00,60.55,61.61,60.52,61.0,562300.0,57.4439,58.4495,57.4154,57.8708,562300.0
2008-08-01 10:00:00,61.01,61.16,60.09,60.12,230800.0,57.8803,58.0226,57.0075,57.0359,230800.0
2008-08-01 10:30:00,60.12,60.55,60.1,60.34,147700.0,57.0359,57.4439,57.017,57.2446,147700.0
2008-08-01 11:00:00,60.37,60.56,60.18,60.53,141400.0,57.2731,57.4534,57.0928,57.4249,141400.0
2008-08-01 11:30:00,60.53,60.89,60.52,60.86,177000.0,57.4249,57.7664,57.4154,57.738,177000.0
2008-08-01 12:00:00,60.87,60.93,60.74,60.78,213400.0,57.7475,57.8044,57.6241,57.6621,213400.0
2008-08-01 12:30:00,60.78,60.81,60.31,60.4,167600.0,57.6621,57.6905,57.2162,57.3016,167600.0
2008-08-01 13:00:00,60.39,60.57,60.39,60.5,191300.0,57.2921,57.4628,57.2921,57.3964,191300.0
2008-08-01 13:30:00,60.51,60.65,60.43,60.47,149000.0,57.4059,57.5387,57.33,57.368,149000.0
2008-08-01 14:00:00,60.47,60.58,60.26,60.48,133100.0,57.368,57.4723,57.1687,57.3775,133100.0
2008-08-01 14:30:00,60.47,60.65,60.42,60.58,171800.0,57.368,57.5387,57.3205,57.4723,171800.0
2008-08-01 15:00:00,60.57,60.64,60.35,60.4,184500.0,57.4628,57.5292,57.2541,57.3016,184500.0
2008-08-01 15:30:00,60.4,60.49,60.21,60.24,340400.0,57.3016,57.3869,57.1213,57.1498,340400.0
2008-08-04 09:30:00,60.25,61.07,60.21,60.42,375900.0,57.1593,57.9372,57.1213,57.3205,375900.0
2008-08-04 10:00:00,60.42,60.51,60.14,60.31,85300.0,57.3205,57.4059,57.0549,57.2162,85300.0
2008-08-04 10:30:00,60.3,60.47,60.18,60.21,89100.0,57.2067,57.368,57.0928,57.1213,89100.0
2008-08-04 11:00:00,60.21,60.28,60.06,60.11,132700.0,57.1213,57.1877,56.979,57.0264,132700.0
2008-08-04 11:30:00,60.12,60.42,60.06,60.14,215400.0,57.0359,57.3205,56.979,57.0549,215400.0
2008-08-04 12:00:00,60.13,60.19,59.99,60.07,187700.0,57.0454,57.1023,56.9126,56.9885,187700.0
2008-08-04 12:30:00,60.07,60.13,59.73,59.74,229000.0,56.9885,57.0454,56.6659,56.6754,229000.0
2008-08-04 13:00:00,59.74,59.95,59.69,59.88,95400.0,56.6754,56.8746,56.628,56.8082,95400.0
2008-08-04 13:30:00,59.88,59.9,59.63,59.63,126300.0,56.8082,56.8272,56.5711,56.5711,126300.0
2008-08-04 14:00:00,59.64,59.84,59.6,59.84,187100.0,56.5805,56.7703,56.5426,56.7703,187100.0
2008-08-04 14:30:00,59.85,59.99,59.85,59.97,114600.0,56.7798,56.9126,56.7798,56.8936,114600.0
2008-08-04 15:00:00,59.96,60.12,59.91,59.94,144600.0,56.8841,57.0359,56.8367,56.8652,144600.0
2008-08-04 15:30:00,59.94,60.0,59.57,59.77,352000.0,56.8652,56.9221,56.5141,56.7039,352000.0
2008-08-05 09:30:00,60.2,60.2,59.62,59.8,167900.0,57.1118,57.1118,56.5616,56.7323,167900.0
2008-08-05 10:00:00,59.79,60.0,59.69,59.9,145800.0,56.7229,56.9221,56.628,56.8272,145800.0
2008-08-05 10:30:00,59.89,59.97,59.56,59.79,257000.0,56.8177,56.8936,56.5047,56.7229,257000.0
2008-08-05 11:00:00,59.78,59.82,59.46,59.46,132900.0,56.7134,56.7513,56.4098,56.4098,132900.0
2008-08-05 11:30:00,59.48,59.66,59.39,59.64,227000.0,56.4288,56.5995,56.3434,56.5805,227000.0
2008-08-05 12:00:00,59.64,59.8,59.58,59.78,257100.0,56.5805,56.7323,56.5236,56.7134,257100.0
2008-08-05 12:30:00,59.78,59.94,59.73,59.87,117700.0,56.7134,56.8652,56.6659,56.7987,117700.0
2008-08-05 13:00:00,59.88,59.89,59.71,59.8,125400.0,56.8082,56.8177,56.647,56.7323,125400.0
2008-08-05 13:30:00,59.79,59.84,59.71,59.75,202300.0,56.7229,56.7703,56.647,56.6849,202300.0
2008-08-05 14:00:00,59.75,59.96,59.48,59.62,333600.0,56.6849,56.8841,56.4288,56.5616,333600.0
2008-08-05 14:30:00,59.62,59.79,59.53,59.63,344700.0,56.5616,56.7229,56.4762,56.5711,344700.0
2008-08-05 15:00:00,59.63,59.87,59.63,59.79,271900.0,56.5711,56.7987,56.5711,56.7229,271900.0
2008-08-05 15:30:00,59.78,60.19,59.78,60.16,695500.0,56.7134,57.1023,56.7134,57.0739,695500.0
2008-08-06 09:30:00,60.04,60.29,59.68,59.95,442400.0,56.96,57.1972,56.6185,56.8746,442400.0
2008-08-06 10:00:00,59.97,60.02,59.81,59.95,203400.0,56.8936,56.9411,56.7418,56.8746,203400.0
2008-08-06 10:30:00,59.96,60.02,59.8,59.92,225800.0,56.8841,56.9411,56.7323,56.8462,225800.0
2008-08-06 11:00:00,59.91,60.01,59.87,59.87,142500.0,56.8367,56.9316,56.7987,56.7987,142500.0
2008-08-06 11:30:00,59.89,59.98,59.78,59.85,99100.0,56.8177,56.9031,56.7134,56.7798,99100.0
2008-08-06 12:00:00,59.85,60.0,59.73,59.9,158900.0,56.7798,56.9221,56.6659,56.8272,158900.0
2008-08-06 12:30:00,59.9,60.06,59.84,59.97,164700.0,56.8272,56.979,56.7703,56.8936,164700.0
2008-08-06 13:00:00,59.99,60.15,59.77,60.13,96400.0,56.9126,57.0644,56.7039,57.0454,96400.0
2008-08-06 13:30:00,60.14,60.33,60.09,60.33,183300.0,57.0549,57.2352,57.0075,57.2352,183300.0
2008-08-06 14:00:00,60.33,60.63,60.32,60.6,154800.0,57.2352,57.5198,57.2257,57.4913,154800.0
2008-08-06 14:30:00,60.6,60.94,60.57,60.92,431900.0,57.4913,57.8139,57.4628,57.7949,431900.0
2008-08-06 15:00:00,60.93,61.13,60.91,60.99,290600.0,57.8044,57.9941,57.7854,57.8613,290600.0
2008-08-06 15:30:00,60.98,61.02,60.86,60.94,370500.0,57.8518,57.8898,57.738,57.8139,370500.0
2008-08-07 09:30:00,60.62,60.7,59.96,60.14,174400.0,57.5103,57.5862,56.8841,57.0549,174400.0
2008-08-07 10:00:00,60.15,60.69,60.14,60.41,183800.0,57.0644,57.5767,57.0549,57.311,183800.0
2008-08-07 10:30:00,60.4,60.42,60.12,60.24,140200.0,57.3016,57.3205,57.0359,57.1498,140200.0
2008-08-07 11:00:00,60.25,60.53,60.21,60.53,153400.0,57.1593,57.4249,57.1213,57.4249,153400.0
2008-08-07 11:30:00,60.52,60.56,60.41,60.42,88800.0,57.4154,57.4534,57.311,57.3205,88800.0
2008-08-07 12:00:00,60.43,60.47,60.21,60.46,74200.0,57.33,57.368,57.1213,57.3585,74200.0
2008-08-07 12:30:00,60.46,60.59,60.37,60.54,125800.0,57.3585,57.4818,57.2731,57.4344,125800.0
2008-08-07 13:00:00,60.53,60.59,60.45,60.59,84900.0,57.4249,57.4818,57.349,57.4818,84900.0
2008-08-07 13:30:00,60.6,60.78,60.52,60.77,167200.0,57.4913,57.6621,57.4154,57.6526,167200.0
2008-08-07 14:00:00,60.77,60.81,60.65,60.71,167500.0,57.6526,57.6905,57.5387,57.5957,167500.0
2008-08-07 14:30:00,60.72,60.8,60.65,60.7,222900.0,57.6051,57.681,57.5387,57.5862,222900.0
2008-08-07 15:00:00,60.7,60.8,60.35,60.41,350600.0,57.5862,57.681,57.2541,57.311,350600.0
2008-08-07 15:30:00,60.4,60.43,59.93,60.08,570000.0,57.3016,57.33,56.8557,56.998,570000.0
2008-08-08 09:30:00,59.96,60.65,59.76,60.35,189000.0,56.8841,57.5387,56.6944,57.2541,189000.0
2008-08-08 10:00:00,60.35,61.01,60.32,61.0,209100.0,57.2541,57.8803,57.2257,57.8708,209100.0
2008-08-08 10:30:00,61.0,61.11,60.78,61.08,216900.0,57.8708,57.9751,57.6621,57.9467,216900.0
2008-08-08 11:00:00,61.08,61.12,60.99,61.05,159000.0,57.9467,57.9846,57.8613,57.9182,159000.0
2008-08-08 11:30:00,61.05,61.14,60.99,61.08,229500.0,57.9182,58.0036,57.8613,57.9467,229500.0
2008-08-08 12:00:00,61.08,61.15,60.99,61.06,260200.0,57.9467,58.0131,57.8613,57.9277,260200.0
2008-08-08 12:30:00,61.07,61.12,60.95,61.0,186500.0,57.9372,57.9846,57.8233,57.8708,186500.0
2008-08-08 13:00:00,61.0,61.09,60.79,61.01,169100.0,57.8708,57.9562,57.6716,57.8803,169100.0
2008-08-08 13:30:00,61.02,61.05,60.78,60.93,179300.0,57.8898,57.9182,57.6621,57.8044,179300.0
2008-08-08 14:00:00,60.93,61.05,60.89,61.0,142000.0,57.8044,57.9182,57.7664,57.8708,142000.0
2008-08-08 14:30:00,61.01,61.05,60.87,60.9,124500.0,57.8803,57.9182,57.7475,57.7759,124500.0
2008-08-08 15:00:00,60.9,60.94,60.74,60.93,206400.0,57.7759,57.8139,57.6241,57.8044,206400.0
2008-08-08 15:30:00,60.93,61.08,60.88,60.99,325600.0,57.8044,57.9467,57.7569,57.8613,325600.0
2008-08-11 09:30:00,61.02,61.39,60.92,61.28,243800.0,57.8898,58.2408,57.7949,58.1364,243800.0
2008-08-11 10:00:00,61.28,61.54,61.27,61.4,251100.0,58.1364,58.3831,58.1269,58.2503,251100.0
2008-08-11 10:30:00,61.4,61.53,61.39,61.5,102700.0,58.2503,58.3736,58.2408,58.3451,102700.0
2008-08-11 11:00:00,61.51,61.67,61.5,61.65,145300.0,58.3546,58.5064,58.3451,58.4874,145300.0
2008-08-11 11:30:00,61.66,62.1,61.66,61.82,239800.0,58.4969,58.9144,58.4969,58.6487,239800.0
2008-08-11 12:00:00,61.81,62.05,61.74,61.98,111800.0,58.6392,58.8669,58.5728,58.8005,111800.0
2008-08-11 12:30:00,62.0,62.12,61.96,62.0,133800.0,58.8195,58.9333,58.7815,58.8195,133800.0
2008-08-11 13:00:00,62.01,62.02,61.87,61.97,62800.0,58.829,58.8385,58.6962,58.791,62800.0
2008-08-11 13:30:00,61.99,62.09,61.87,61.87,113700.0,58.81,58.9049,58.6962,58.6962,113700.0
2008-08-11 14:00:00,61.88,61.88,61.58,61.61,148400.0,58.7056,58.7056,58.421,58.4495,148400.0
2008-08-11 14:30:00,61.59,61.68,61.49,61.53,68700.0,58.4305,58.5159,58.3356,58.3736,68700.0
2008-08-11 15:00:00,61.54,61.73,61.51,61.55,115500.0,58.3831,58.5633,58.3546,58.3926,115500.0
2008-08-11 15:30:00,61.54,61.83,61.5,61.81,222600.0,58.3831,58.6582,58.3451,58.6392,222600.0
2008-08-12 09:30:00,61.5,61.8,61.42,61.54,106300.0,58.3451,58.6297,58.2692,58.3831,106300.0
2008-08-12 10:00:00,61.53,61.77,61.49,61.5,133000.0,58.3736,58.6013,58.3356,58.3451,133000.0
2008-08-12 10:30:00,61.5,61.54,61.37,61.51,106200.0,58.3451,58.3831,58.2218,58.3546,106200.0
2008-08-12 11:00:00,61.54,61.61,61.44,61.49,165600.0,58.3831,58.4495,58.2882,58.3356,165600.0
2008-08-12 11:30:00,61.5,61.6,61.45,61.49,110900.0,58.3451,58.44,58.2977,58.3356,110900.0
2008-08-12 12:00:00,61.46,61.46,61.18,61.28,70100.0,58.3072,58.3072,58.0415,58.1364,70100.0
2008-08-12 12:30:00,61.3,61.31,61.15,61.3,73100.0,58.1554,58.1649,58.0131,58.1554,73100.0
2008-08-12 13:00:00,61.31,61.4,61.3,61.38,99800.0,58.1649,58.2503,58.1554,58.2313,99800.0
2008-08-12 13:30:00,61.39,61.51,61.32,61.42,77000.0,58.2408,58.3546,58.1744,58.2692,77000.0
2008-08-12 14:00:00,61.42,61.57,61.3,61.54,73200.0,58.2692,58.4115,58.1554,58.3831,73200.0
2008-08-12 14:30:00,61.54,61.59,61.47,61.47,105800.0,58.3831,58.4305,58.3167,58.3167,105800.0
2008-08-12 15:00:00,61.47,61.47,61.25,61.25,125200.0,58.3167,58.3167,58.108,58.108,125200.0
2008-08-12 15:30:00,61.27,61.48,61.2,61.46,175900.0,58.1269,58.3262,58.0605,58.3072,175900.0
2008-08-13 09:30:00,61.42,61.86,61.21,61.6,144200.0,58.2692,58.6867,58.07,58.44,144200.0
2008-08-13 10:00:00,61.61,61.69,61.4,61.48,110900.0,58.4495,58.5254,58.2503,58.3262,110900.0
2008-08-13 10:30:00,61.45,61.53,61.2,61.41,112400.0,58.2977,58.3736,58.0605,58.2597,112400.0
2008-08-13 11:00:00,61.42,61.58,61.27,61.52,117500.0,58.2692,58.421,58.1269,58.3641,117500.0
2008-08-13 11:30:00,61.54,61.58,61.26,61.45,126000.0,58.3831,58.421,58.1174,58.2977,126000.0
2008-08-13 12:00:00,61.41,61.49,61.32,61.36,153600.0,58.2597,58.3356,58.1744,58.2123,153600.0
2008-08-13 12:30:00,61.36,61.45,61.3,61.31,79000.0,58.2123,58.2977,58.1554,58.1649,79000.0
2008-08-13 13:00:00,61.31,61.47,61.27,61.38,44400.0,58.1649,58.3167,58.1269,58.2313,44400.0
2008-08-13 13:30:00,61.38,61.84,61.38,61.8,83200.0,58.2313,58.6677,58.2313,58.6297,83200.0
2008-08-13 14:00:00,61.78,62.0,61.75,61.9,108200.0,58.6108,58.8195,58.5823,58.7246,108200.0
2008-08-13 14:30:00,61.91,62.25,61.89,62.2,142500.0,58.7341,59.0567,58.7151,59.0092,142500.0
2008-08-13 15:00:00,62.2,62.22,61.92,62.07,196200.0,59.0092,59.0282,58.7436,58.8859,196200.0
2008-08-13 15:30:00,62.02,62.04,61.71,61.87,246300.0,58.8385,58.8574,58.5444,58.6962,246300.0
2008-08-14 09:30:00,61.61,61.61,60.8,61.26,157800.0,58.4495,58.4495,57.681,58.1174,157800.0
2008-08-14 10:00:00,61.25,61.44,61.19,61.42,113100.0,58.108,58.2882,58.051,58.2692,113100.0
2008-08-14 10:30:00,61.43,61.54,61.37,61.49,99200.0,58.2787,58.3831,58.2218,58.3356,99200.0
2008-08-14 11:00:00,61.5,61.72,61.47,61.53,94000.0,58.3451,58.5538,58.3167,58.3736,94000.0
2008-08-14 11:30:00,61.53,62.1,61.51,62.02,137600.0,58.3736,58.9144,58.3546,58.8385,137600.0
2008-08-14 12:00:00,62.02,62.04,61.85,61.97,139700.0,58.8385,58.8574,58.6772,58.791,139700.0
2008-08-14 12:30:00,61.96,62.26,61.88,61.88,127300.0,58.7815,59.0661,58.7056,58.7056,127300.0
2008-08-14 13:00:00,61.89,61.89,61.66,61.7,88900.0,58.7151,58.7151,58.4969,58.5349,88900.0
2008-08-14 13:30:00,61.71,61.81,61.51,61.58,192900.0,58.5444,58.6392,58.3546,58.421,192900.0
2008-08-14 14:00:00,61.6,61.68,61.51,61.59,79200.0,58.44,58.5159,58.3546,58.4305,79200.0
2008-08-14 14:30:00,61.6,61.7,61.45,61.45,93500.0,58.44,58.5349,58.2977,58.2977,93500.0
2008-08-14 15:00:00,61.45,61.68,61.34,61.57,90000.0,58.2977,58.5159,58.1933,58.4115,90000.0
2008-08-14 15:30:00,61.58,61.81,61.55,61.62,256000.0,58.421,58.6392,58.3926,58.459,256000.0
2008-08-15 09:30:00,61.81,62.45,61.62,62.18,476300.0,58.6392,59.2464,58.459,58.9902,476300.0
2008-08-15 10:00:00,62.18,62.32,61.85,62.29,179800.0,58.9902,59.1231,58.6772,59.0946,179800.0
2008-08-15 10:30:00,62.3,62.77,62.25,62.73,226900.0,59.1041,59.55,59.0567,59.512,226900.0
2008-08-15 11:00:00,62.72,62.75,62.56,62.69,96100.0,59.5025,59.531,59.3508,59.4741,96100.0
2008-08-15 11:30:00,62.69,62.7,62.41,62.42,185400.0,59.4741,59.4836,59.2085,59.2179,185400.0
2008-08-15 12:00:00,62.44,62.5,62.31,62.32,66300.0,59.2369,59.2938,59.1136,59.1231,66300.0
2008-08-15 12:30:00,62.34,62.67,62.3,62.43,150600.0,59.142,59.4551,59.1041,59.2274,150600.0
2008-08-15 13:00:00,62.45,62.49,62.3,62.41,73900.0,59.2464,59.2843,59.1041,59.2085,73900.0
2008-08-15 13:30:00,62.42,62.49,62.32,62.49,53500.0,59.2179,59.2843,59.1231,59.2843,53500.0
2008-08-15 14:00:00,62.5,62.6,62.49,62.55,110200.0,59.2938,59.3887,59.2843,59.3413,110200.0
2008-08-15 14:30:00,62.57,62.58,62.44,62.47,68600.0,59.3602,59.3697,59.2369,59.2654,68600.0
2008-08-15 15:00:00,62.46,62.59,62.45,62.52,101300.0,59.2559,59.3792,59.2464,59.3128,101300.0
2008-08-15 15:30:00,62.53,62.65,62.47,62.64,155800.0,59.3223,59.4361,59.2654,59.4267,155800.0
2008-08-18 09:30:00,62.75,62.75,62.12,62.28,163000.0,59.531,59.531,58.9333,59.0851,163000.0
2008-08-18 10:00:00,62.29,62.31,62.07,62.25,190600.0,59.0946,59.1136,58.8859,59.0567,190600.0
2008-08-18 10:30:00,62.24,62.25,61.97,62.14,175200.0,59.0472,59.0567,58.791,58.9523,175200.0
2008-08-18 11:00:00,62.15,62.23,62.09,62.17,104000.0,58.9618,59.0377,58.9049,58.9808,104000.0
2008-08-18 11:30:00,62.2,62.22,62.08,62.13,114000.0,59.0092,59.0282,58.8954,58.9428,114000.0
2008-08-18 12:00:00,62.13,62.16,61.96,62.04,199400.0,58.9428,58.9713,58.7815,58.8574,199400.0
2008-08-18 12:30:00,62.04,62.09,62.0,62.04,100900.0,58.8574,58.9049,58.8195,58.8574,100900.0
2008-08-18 13:00:00,62.06,62.26,62.05,62.18,135300.0,58.8764,59.0661,58.8669,58.9902,135300.0
2008-08-18 13:30:00,62.17,62.24,61.76,61.76,108100.0,58.9808,59.0472,58.5918,58.5918,108100.0
2008-08-18 14:00:00,61.76,61.76,61.6,61.68,136800.0,58.5918,58.5918,58.44,58.5159,136800.0
2008-08-18 14:30:00,61.69,61.7,61.46,61.5,136600.0,58.5254,58.5349,58.3072,58.3451,136600.0
2008-08-18 15:00:00,61.49,61.55,61.32,61.46,166200.0,58.3356,58.3926,58.1744,58.3072,166200.0
2008-08-18 15:30:00,61.46,61.61,61.32,61.61,208000.0,58.3072,58.4495,58.1744,58.4495,208000.0
2008-08-19 09:30:00,61.36,61.43,61.14,61.2,144500.0,58.2123,58.2787,58.0036,58.0605,144500.0
2008-08-19 10:00:00,61.21,61.45,61.16,61.4,182700.0,58.07,58.2977,58.0226,58.2503,182700.0
2008-08-19 10:30:00,61.39,61.53,61.32,61.38,84600.0,58.2408,58.3736,58.1744,58.2313,84600.0
2008-08-19 11:00:00,61.4,61.4,61.06,61.11,93200.0,58.2503,58.2503,57.9277,57.9751,93200.0
2008-08-19 11:30:00,61.1,61.13,60.78,60.8,106500.0,57.9657,57.9941,57.6621,57.681,106500.0
2008-08-19 12:00:00,60.8,60.99,60.8,60.89,92700.0,57.681,57.8613,57.681,57.7664,92700.0
2008-08-19 12:30:00,60.91,60.98,60.88,60.93,69400.0,57.7854,57.8518,57.7569,57.8044,69400.0
2008-08-19 13:00:00,60.95,60.96,60.85,60.88,68100.0,57.8233,57.8328,57.7285,57.7569,68100.0
2008-08-19 13:30:00,60.9,61.0,60.8,60.8,81500.0,57.7759,57.8708,57.681,57.681,81500.0
2008-08-19 14:00:00,60.81,60.92,60.77,60.85,71300.0,57.6905,57.7949,57.6526,57.7285,71300.0
2008-08-19 14:30:00,60.86,60.94,60.73,60.91,81800.0,57.738,57.8139,57.6146,57.7854,81800.0
2008-08-19 15:00:00,60.89,60.91,60.7,60.84,102100.0,57.7664,57.7854,57.5862,57.719,102100.0
2008-08-19 15:30:00,60.84,60.9,60.7,60.9,186600.0,57.719,57.7759,57.5862,57.7759,186600.0
2008-08-20 09:30:00,61.14,61.24,60.32,60.43,269200.0,58.0036,58.0985,57.2257,57.33,269200.0
2008-08-20 10:00:00,60.41,60.56,60.3,60.35,204800.0,57.311,57.4534,57.2067,57.2541,204800.0
2008-08-20 10:30:00,60.36,60.43,60.12,60.28,188700.0,57.2636,57.33,57.0359,57.1877,188700.0
2008-08-20 11:00:00,60.28,60.35,60.16,60.35,193500.0,57.1877,57.2541,57.0739,57.2541,193500.0
2008-08-20 11:30:00,60.34,60.4,60.25,60.32,190800.0,57.2446,57.3016,57.1593,57.2257,190800.0
2008-08-20 12:00:00,60.31,60.52,60.29,60.46,148500.0,57.2162,57.4154,57.1972,57.3585,148500.0
2008-08-20 12:30:00,60.45,60.46,60.03,60.05,141400.0,57.349,57.3585,56.9505,56.9695,141400.0
2008-08-20 13:00:00,60.04,60.17,59.97,60.17,148600.0,56.96,57.0834,56.8936,57.0834,148600.0
2008-08-20 13:30:00,60.17,60.18,60.04,60.11,158200.0,57.0834,57.0928,56.96,57.0264,158200.0
2008-08-20 14:00:00,60.12,60.12,59.62,59.63,172300.0,57.0359,57.0359,56.5616,56.5711,172300.0
2008-08-20 14:30:00,59.62,59.82,59.52,59.81,212600.0,56.5616,56.7513,56.4667,56.7418,212600.0
2008-08-20 15:00:00,59.81,60.03,59.79,59.99,234100.0,56.7418,56.9505,56.7229,56.9126,234100.0
2008-08-20 15:30:00,59.98,60.09,59.9,59.98,530500.0,56.9031,57.0075,56.8272,56.9031,530500.0
2008-08-21 09:30:00,59.56,60.73,59.36,59.83,178900.0,56.5047,57.6146,56.3149,56.7608,178900.0
2008-08-21 10:00:00,59.83,60.04,59.78,59.97,155900.0,56.7608,56.96,56.7134,56.8936,155900.0
2008-08-21 10:30:00,59.98,60.0,59.82,59.95,241000.0,56.9031,56.9221,56.7513,56.8746,241000.0
2008-08-21 11:00:00,59.95,60.0,59.82,59.98,115700.0,56.8746,56.9221,56.7513,56.9031,115700.0
2008-08-21 11:30:00,59.97,59.98,59.86,59.9,115000.0,56.8936,56.9031,56.7893,56.8272,115000.0
2008-08-21 12:00:00,59.93,60.02,59.88,59.94,90900.0,56.8557,56.9411,56.8082,56.8652,90900.0
2008-08-21 12:30:00,59.95,59.96,59.83,59.89,95700.0,56.8746,56.8841,56.7608,56.8177,95700.0
2008-08-21 13:00:00,59.9,59.96,59.85,59.92,104000.0,56.8272,56.8841,56.7798,56.8462,104000.0
2008-08-21 13:30:00,59.92,60.0,59.9,59.94,130200.0,56.8462,56.9221,56.8272,56.8652,130200.0
2008-08-21 14:00:00,59.94,60.0,59.9,59.98,189500.0,56.8652,56.9221,56.8272,56.9031,189500.0
2008-08-21 14:30:00,59.97,60.05,59.97,60.0,150300.0,56.8936,56.9695,56.8936,56.9221,150300.0
2008-08-21 15:00:00,60.01,60.17,60.0,60.13,164500.0,56.9316,57.0834,56.9221,57.0454,164500.0
2008-08-21 15:30:00,60.12,60.19,60.06,60.15,273800.0,57.0359,57.1023,56.979,57.0644,273800.0
2008-08-22 09:30:00,60.72,61.11,60.12,61.01,304400.0,57.6051,57.9751,57.0359,57.8803,304400.0
2008-08-22 10:00:00,61.01,61.24,60.87,61.23,76900.0,57.8803,58.0985,57.7475,58.089,76900.0
2008-08-22 10:30:00,61.22,61.3,61.17,61.19,142100.0,58.0795,58.1554,58.0321,58.051,142100.0
2008-08-22 11:00:00,61.19,61.21,61.01,61.08,104700.0,58.051,58.07,57.8803,57.9467,104700.0
2008-08-22 11:30:00,61.08,61.27,61.08,61.25,133000.0,57.9467,58.1269,57.9467,58.108,133000.0
2008-08-22 12:00:00,61.27,61.27,60.97,61.15,63300.0,58.1269,58.1269,57.8423,58.0131,63300.0
2008-08-22 12:30:00,61.15,61.26,60.97,60.99,106800.0,58.0131,58.1174,57.8423,57.8613,106800.0
2008-08-22 13:00:00,61.01,61.3,61.0,61.27,74400.0,57.8803,58.1554,57.8708,58.1269,74400.0
2008-08-22 13:30:00,61.28,61.33,61.24,61.3,54300.0,58.1364,58.1839,58.0985,58.1554,54300.0
2008-08-22 14:00:00,61.3,61.46,61.16,61.44,75800.0,58.1554,58.3072,58.0226,58.2882,75800.0
2008-08-22 14:30:00,61.41,61.54,61.34,61.38,91300.0,58.2597,58.3831,58.1933,58.2313,91300.0
2008-08-22 15:00:00,61.4,61.5,61.37,61.4,117500.0,58.2503,58.3451,58.2218,58.2503,117500.0
2008-08-22 15:30:00,61.4,61.58,61.2,61.32,335800.0,58.2503,58.421,58.0605,58.1744,335800.0
2008-08-25 09:30:00,60.88,61.53,60.66,60.69,83400.0,57.7569,58.3736,57.5482,57.5767,83400.0
2008-08-25 10:00:00,60.7,60.85,60.65,60.8,109200.0,57.5862,57.7285,57.5387,57.681,109200.0
2008-08-25 10:30:00,60.81,60.81,60.31,60.32,87400.0,57.6905,57.6905,57.2162,57.2257,87400.0
2008-08-25 11:00:00,60.32,60.33,60.11,60.26,79600.0,57.2257,57.2352,57.0264,57.1687,79600.0
2008-08-25 11:30:00,60.27,60.28,60.03,60.04,100900.0,57.1782,57.1877,56.9505,56.96,100900.0
2008-08-25 12:00:00,60.04,60.2,59.75,59.75,91100.0,56.96,57.1118,56.6849,56.6849,91100.0
2008-08-25 12:30:00,59.78,60.07,59.72,60.05,76100.0,56.7134,56.9885,56.6564,56.9695,76100.0
2008-08-25 13:00:00,60.04,60.24,60.01,60.06,74200.0,56.96,57.1498,56.9316,56.979,74200.0
2008-08-25 13:30:00,60.06,60.15,59.94,60.12,67100.0,56.979,57.0644,56.8652,57.0359,67100.0
2008-08-25 14:00:00,60.12,60.17,60.04,60.08,64800.0,57.0359,57.0834,56.96,56.998,64800.0
2008-08-25 14:30:00,60.07,60.16,59.95,60.07,75600.0,56.9885,57.0739,56.8746,56.9885,75600.0
2008-08-25 15:00:00,60.07,60.08,59.95,59.96,139100.0,56.9885,56.998,56.8746,56.8841,139100.0
2008-08-25 15:30:00,59.95,60.09,59.93,60.03,258500.0,56.8746,57.0075,56.8557,56.9505,258500.0
2008-08-26 09:30:00,60.49,60.49,59.36,59.86,157900.0,57.3869,57.3869,56.3149,56.7893,157900.0
2008-08-26 10:00:00,59.88,60.41,59.88,60.39,167200.0,56.8082,57.311,56.8082,57.2921,167200.0
2008-08-26 10:30:00,60.38,60.56,60.36,60.38,101600.0,57.2826,57.4534,57.2636,57.2826,101600.0
2008-08-26 11:00:00,60.37,60.48,60.2,60.23,90900.0,57.2731,57.3775,57.1118,57.1403,90900.0
2008-08-26 11:30:00,60.23,60.42,60.2,60.4,102500.0,57.1403,57.3205,57.1118,57.3016,102500.0
2008-08-26 12:00:00,60.4,60.41,60.13,60.26,89200.0,57.3016,57.311,57.0454,57.1687,89200.0
2008-08-26 12:30:00,60.26,60.55,60.25,60.49,123300.0,57.1687,57.4439,57.1593,57.3869,123300.0
2008-08-26 13:00:00,60.49,60.53,60.44,60.49,79800.0,57.3869,57.4249,57.3395,57.3869,79800.0
2008-08-26 13:30:00,60.48,60.48,60.18,60.29,76800.0,57.3775,57.3775,57.0928,57.1972,76800.0
2008-08-26 14:00:00,60.29,60.35,60.19,60.21,111500.0,57.1972,57.2541,57.1023,57.1213,111500.0
2008-08-26 14:30:00,60.22,60.25,59.9,59.92,149300.0,57.1308,57.1593,56.8272,56.8462,149300.0
2008-08-26 15:00:00,59.92,60.08,59.85,60.06,127000.0,56.8462,56.998,56.7798,56.979,127000.0
2008-08-26 15:30:00,60.05,60.31,60.05,60.24,237100.0,56.9695,57.2162,56.9695,57.1498,237100.0
2008-08-27 09:30:00,60.15,60.91,59.96,60.51,226600.0,57.0644,57.7854,56.8841,57.4059,226600.0
2008-08-27 10:00:00,60.51,60.8,60.48,60.69,138400.0,57.4059,57.681,57.3775,57.5767,138400.0
2008-08-27 10:30:00,60.69,60.76,60.5,60.51,54700.0,57.5767,57.6431,57.3964,57.4059,54700.0
2008-08-27 11:00:00,60.51,60.54,60.22,60.23,81700.0,57.4059,57.4344,57.1308,57.1403,81700.0
2008-08-27 11:30:00,60.2,60.35,60.07,60.35,89300.0,57.1118,57.2541,56.9885,57.2541,89300.0
2008-08-27 12:00:00,60.36,60.53,60.29,60.51,76700.0,57.2636,57.4249,57.1972,57.4059,76700.0
2008-08-27 12:30:00,60.51,60.74,60.5,60.69,54200.0,57.4059,57.6241,57.3964,57.5767,54200.0
2008-08-27 13:00:00,60.68,60.69,60.5,60.57,63200.0,57.5672,57.5767,57.3964,57.4628,63200.0
2008-08-27 13:30:00,60.59,60.71,60.51,60.66,55100.0,57.4818,57.5957,57.4059,57.5482,55100.0
2008-08-27 14:00:00,60.66,60.74,60.53,60.68,61700.0,57.5482,57.6241,57.4249,57.5672,61700.0
2008-08-27 14:30:00,60.67,60.79,60.63,60.65,78800.0,57.5577,57.6716,57.5198,57.5387,78800.0
2008-08-27 15:00:00,60.65,60.76,60.61,60.64,144400.0,57.5387,57.6431,57.5008,57.5292,144400.0
2008-08-27 15:30:00,60.65,60.77,60.56,60.7,304000.0,57.5387,57.6526,57.4534,57.5862,304000.0
2008-08-28 09:30:00,60.81,61.34,60.81,61.02,99500.0,57.6905,58.1933,57.6905,57.8898,99500.0
2008-08-28 10:00:00,61.05,61.1,60.84,60.99,91800.0,57.9182,57.9657,57.719,57.8613,91800.0
2008-08-28 10:30:00,61.0,61.1,60.92,61.05,75500.0,57.8708,57.9657,57.7949,57.9182,75500.0
2008-08-28 11:00:00,61.05,61.14,60.99,61.12,58000.0,57.9182,58.0036,57.8613,57.9846,58000.0
2008-08-28 11:30:00,61.12,61.42,60.99,61.37,60900.0,57.9846,58.2692,57.8613,58.2218,60900.0
2008-08-28 12:00:00,61.35,61.45,61.35,61.39,95500.0,58.2028,58.2977,58.2028,58.2408,95500.0
2008-08-28 12:30:00,61.39,61.5,61.34,61.44,53800.0,58.2408,58.3451,58.1933,58.2882,53800.0
2008-08-28 13:00:00,61.45,61.5,61.32,61.34,54800.0,58.2977,58.3451,58.1744,58.1933,54800.0
2008-08-28 13:30:00,61.34,61.51,61.27,61.38,32300.0,58.1933,58.3546,58.1269,58.2313,32300.0
2008-08-28 14:00:00,61.38,61.45,61.28,61.3,42600.0,58.2313,58.2977,58.1364,58.1554,42600.0
2008-08-28 14:30:00,61.3,61.32,61.27,61.27,53800.0,58.1554,58.1744,58.1269,58.1269,53800.0
2008-08-28 15:00:00,61.28,61.38,61.25,61.34,72100.0,58.1364,58.2313,58.108,58.1933,72100.0
2008-08-28 15:30:00,61.34,61.36,61.22,61.31,151100.0,58.1933,58.2123,58.0795,58.1649,151100.0
2008-08-29 09:30:00,61.31,61.7,61.24,61.56,123700.0,58.1649,58.5349,58.0985,58.4021,123700.0
2008-08-29 10:00:00,61.55,61.64,61.23,61.29,105900.0,58.3926,58.478,58.089,58.1459,105900.0
2008-08-29 10:30:00,61.24,61.39,61.13,61.13,84000.0,58.0985,58.2408,57.9941,57.9941,84000.0
2008-08-29 11:00:00,61.13,61.23,61.07,61.09,65900.0,57.9941,58.089,57.9372,57.9562,65900.0
2008-08-29 11:30:00,61.1,61.11,60.75,60.89,89200.0,57.9657,57.9751,57.6336,57.7664,89200.0
2008-08-29 12:00:00,60.85,60.89,60.77,60.87,51700.0,57.7285,57.7664,57.6526,57.7475,51700.0
2008-08-29 12:30:00,60.86,60.94,60.73,60.74,34400.0,57.738,57.8139,57.6146,57.6241,34400.0
2008-08-29 13:00:00,60.74,61.02,60.74,60.9,49300.0,57.6241,57.8898,57.6241,57.7759,49300.0
2008-08-29 13:30:00,60.9,60.91,60.69,60.7,28000.0,57.7759,57.7854,57.5767,57.5862,28000.0
2008-08-29 14:00:00,60.71,60.84,60.7,60.84,45700.0,57.5957,57.719,57.5862,57.719,45700.0
2008-08-29 14:30:00,60.83,60.84,60.72,60.79,39000.0,57.7095,57.719,57.6051,57.6716,39000.0
2008-08-29 15:00:00,60.78,60.8,60.66,60.67,84400.0,57.6621,57.681,57.5482,57.5577,84400.0
2008-08-29 15:30:00,60.67,60.74,60.54,60.57,191100.0,57.5577,57.6241,57.4344,57.4628,191100.0
2008-09-02 09:30:00,60.86,61.77,60.1,61.64,237600.0,57.738,58.6013,57.017,58.478,237600.0
2008-09-02 10:00:00,61.6,61.84,61.57,61.65,148700.0,58.44,58.6677,58.4115,58.4874,148700.0
2008-09-02 10:30:00,61.65,61.65,61.18,61.26,77600.0,58.4874,58.4874,58.0415,58.1174,77600.0
2008-09-02 11:00:00,61.26,61.38,61.21,61.36,124600.0,58.1174,58.2313,58.07,58.2123,124600.0
2008-09-02 11:30:00,61.36,61.38,61.03,61.03,83000.0,58.2123,58.2313,57.8992,57.8992,83000.0
2008-09-02 12:00:00,61.03,61.23,61.03,61.09,84600.0,57.8992,58.089,57.8992,57.9562,84600.0
2008-09-02 12:30:00,61.09,61.1,60.83,61.03,71400.0,57.9562,57.9657,57.7095,57.8992,71400.0
2008-09-02 13:00:00,61.03,61.12,61.03,61.07,58800.0,57.8992,57.9846,57.8992,57.9372,58800.0
2008-09-02 13:30:00,61.07,61.11,60.67,60.74,87000.0,57.9372,57.9751,57.5577,57.6241,87000.0
2008-09-02 14:00:00,60.74,60.84,60.46,60.46,130000.0,57.6241,57.719,57.3585,57.3585,130000.0
2008-09-02 14:30:00,60.49,60.52,60.16,60.29,150600.0,57.3869,57.4154,57.0739,57.1972,150600.0
2008-09-02 15:00:00,60.29,60.31,60.07,60.11,209700.0,57.1972,57.2162,56.9885,57.0264,209700.0
2008-09-02 15:30:00,60.11,60.34,60.1,60.27,319600.0,57.0264,57.2446,57.017,57.1782,319600.0
2008-09-03 09:30:00,60.3,60.38,59.93,60.12,257100.0,57.2067,57.2826,56.8557,57.0359,257100.0
2008-09-03 10:00:00,60.13,60.32,60.05,60.27,108400.0,57.0454,57.2257,56.9695,57.1782,108400.0
2008-09-03 10:30:00,60.28,60.41,59.98,60.05,76500.0,57.1877,57.311,56.9031,56.9695,76500.0
2008-09-03 11:00:00,60.04,60.15,59.78,59.83,43400.0,56.96,57.0644,56.7134,56.7608,43400.0
2008-09-03 11:30:00,59.82,59.89,59.67,59.71,71800.0,56.7513,56.8177,56.609,56.647,71800.0
2008-09-03 12:00:00,59.75,59.82,59.69,59.71,76400.0,56.6849,56.7513,56.628,56.647,76400.0
2008-09-03 12:30:00,59.7,59.83,59.53,59.62,59000.0,56.6375,56.7608,56.4762,56.5616,59000.0
2008-09-03 13:00:00,59.61,59.64,59.52,59.54,54000.0,56.5521,56.5805,56.4667,56.4857,54000.0
2008-09-03 13:30:00,59.55,59.76,59.53,59.69,51500.0,56.4952,56.6944,56.4762,56.628,51500.0
2008-09-03 14:00:00,59.69,59.83,59.45,59.72,175000.0,56.628,56.7608,56.4003,56.6564,175000.0
2008-09-03 14:30:00,59.7,59.81,59.6,59.68,78000.0,56.6375,56.7418,56.5426,56.6185,78000.0
2008-09-03 15:00:00,59.69,59.75,59.49,59.53,148700.0,56.628,56.6849,56.4382,56.4762,148700.0
2008-09-03 15:30:00,59.52,59.57,59.43,59.53,381700.0,56.4667,56.5141,56.3813,56.4762,381700.0
2008-09-04 09:30:00,58.81,59.3,58.65,58.65,211100.0,55.7931,56.258,55.6413,55.6413,211100.0
2008-09-04 10:00:00,58.65,58.75,58.35,58.61,270600.0,55.6413,55.7362,55.3567,55.6034,270600.0
2008-09-04 10:30:00,58.61,58.62,58.32,58.52,308200.0,55.6034,55.6129,55.3283,55.518,308200.0
2008-09-04 11:00:00,58.5,58.52,57.78,57.86,250700.0,55.499,55.518,54.816,54.8919,250700.0
2008-09-04 11:30:00,57.86,57.91,57.64,57.73,376100.0,54.8919,54.9393,54.6831,54.7685,376100.0
2008-09-04 12:00:00,57.73,57.92,57.59,57.59,188900.0,54.7685,54.9488,54.6357,54.6357,188900.0
2008-09-04 12:30:00,57.59,57.7,57.55,57.68,209200.0,54.6357,54.7401,54.5978,54.7211,209200.0
2008-09-04 13:00:00,57.68,57.75,57.62,57.65,327000.0,54.7211,54.7875,54.6642,54.6926,327000.0
2008-09-04 13:30:00,57.65,57.77,57.61,57.73,129500.0,54.6926,54.8065,54.6547,54.7685,129500.0
2008-09-04 14:00:00,57.72,57.75,57.34,57.35,218700.0,54.759,54.7875,54.3985,54.408,218700.0
2008-09-04 14:30:00,57.35,57.35,57.06,57.22,279000.0,54.408,54.408,54.1329,54.2847,279000.0
2008-09-04 15:00:00,57.22,57.41,57.0,57.07,297400.0,54.2847,54.4649,54.076,54.1424,297400.0
2008-09-04 15:30:00,57.07,57.27,56.93,57.09,583400.0,54.1424,54.3321,54.0096,54.1614,583400.0
2008-09-05 09:30:00,56.72,56.94,56.08,56.7,384800.0,53.8103,54.0191,53.2032,53.7914,384800.0
2008-09-05 10:00:00,56.7,56.8,56.37,56.37,233200.0,53.7914,53.8862,53.4783,53.4783,233200.0
2008-09-05 10:30:00,56.36,56.55,56.26,56.26,99200.0,53.4688,53.6491,53.3739,53.3739,99200.0
2008-09-05 11:00:00,56.26,56.59,56.12,56.56,125600.0,53.3739,53.687,53.2411,53.6585,125600.0
2008-09-05 11:30:00,56.56,56.75,56.46,56.61,165500.0,53.6585,53.8388,53.5637,53.706,165500.0
2008-09-05 12:00:00,56.61,56.71,56.5,56.69,120300.0,53.706,53.8009,53.6016,53.7819,120300.0
2008-09-05 12:30:00,56.7,56.84,56.48,56.49,183700.0,53.7914,53.9242,53.5827,53.5921,183700.0
2008-09-05 13:00:00,56.49,56.67,56.42,56.65,246100.0,53.5921,53.7629,53.5257,53.7439,246100.0
2008-09-05 13:30:00,56.66,56.69,56.38,56.52,106200.0,53.7534,53.7819,53.4878,53.6206,106200.0
2008-09-05 14:00:00,56.51,56.53,56.3,56.32,134500.0,53.6111,53.6301,53.4119,53.4309,134500.0
2008-09-05 14:30:00,56.3,56.51,56.16,56.47,170300.0,53.4119,53.6111,53.2791,53.5732,170300.0
2008-09-05 15:00:00,56.46,56.5,56.3,56.35,264500.0,53.5637,53.6016,53.4119,53.4593,264500.0
2008-09-05 15:30:00,56.35,56.57,56.32,56.35,412300.0,53.4593,53.668,53.4309,53.4593,412300.0
2008-09-08 09:30:00,57.73,58.35,57.25,57.48,392000.0,54.7685,55.3567,54.3132,54.5314,392000.0
2008-09-08 10:00:00,57.48,58.06,57.43,57.88,213300.0,54.5314,55.0816,54.4839,54.9108,213300.0
2008-09-08 10:30:00,57.91,58.12,57.39,57.39,168400.0,54.9393,55.1385,54.446,54.446,168400.0
2008-09-08 11:00:00,57.39,57.88,57.07,57.58,200000.0,54.446,54.9108,54.1424,54.6262,200000.0
2008-09-08 11:30:00,57.61,57.87,57.58,57.78,86700.0,54.6547,54.9013,54.6262,54.816,86700.0
2008-09-08 12:00:00,57.78,57.85,57.5,57.59,66200.0,54.816,54.8824,54.5503,54.6357,66200.0
2008-09-08 12:30:00,57.59,57.97,57.56,57.95,95800.0,54.6357,54.9962,54.6072,54.9772,95800.0
2008-09-08 13:00:00,57.96,58.06,57.72,57.98,149000.0,54.9867,55.0816,54.759,55.0057,149000.0
2008-09-08 13:30:00,57.98,58.04,57.51,57.53,69900.0,55.0057,55.0626,54.5598,54.5788,69900.0
2008-09-08 14:00:00,57.53,57.82,57.5,57.82,86700.0,54.5788,54.8539,54.5503,54.8539,86700.0
2008-09-08 14:30:00,57.83,57.85,57.5,57.58,102300.0,54.8634,54.8824,54.5503,54.6262,102300.0
2008-09-08 15:00:00,57.57,57.86,57.43,57.83,104600.0,54.6167,54.8919,54.4839,54.8634,104600.0
2008-09-08 15:30:00,57.83,57.97,57.79,57.95,203500.0,54.8634,54.9962,54.8255,54.9772,203500.0
2008-09-09 09:30:00,57.88,58.61,57.85,58.42,159600.0,54.9108,55.6034,54.8824,55.4231,159600.0
2008-09-09 10:00:00,58.47,58.56,58.15,58.15,149200.0,55.4706,55.556,55.167,55.167,149200.0
2008-09-09 10:30:00,58.18,58.22,57.75,57.79,91800.0,55.1954,55.2334,54.7875,54.8255,91800.0
2008-09-09 11:00:00,57.78,57.78,57.42,57.53,170100.0,54.816,54.816,54.4744,54.5788,170100.0
2008-09-09 11:30:00,57.53,57.56,57.37,57.38,97500.0,54.5788,54.6072,54.427,54.4365,97500.0
2008-09-09 12:00:00,57.37,57.62,57.34,57.56,102300.0,54.427,54.6642,54.3985,54.6072,102300.0
2008-09-09 12:30:00,57.55,57.72,57.41,57.46,103700.0,54.5978,54.759,54.4649,54.5124,103700.0
2008-09-09 13:00:00,57.43,57.49,57.23,57.23,134800.0,54.4839,54.5408,54.2942,54.2942,134800.0
2008-09-09 13:30:00,57.24,57.4,57.13,57.25,105700.0,54.3037,54.4555,54.1993,54.3132,105700.0
2008-09-09 14:00:00,57.24,57.42,57.19,57.35,110800.0,54.3037,54.4744,54.2562,54.408,110800.0
2008-09-09 14:30:00,57.34,57.35,57.0,57.09,146800.0,54.3985,54.408,54.076,54.1614,146800.0
2008-09-09 15:00:00,57.1,57.14,56.86,57.0,134200.0,54.1708,54.2088,53.9432,54.076,134200.0
2008-09-09 15:30:00,57.02,57.05,56.51,56.52,254600.0,54.095,54.1234,53.6111,53.6206,254600.0
2008-09-10 09:30:00,56.75,57.04,56.54,56.93,181600.0,53.8388,54.1139,53.6396,54.0096,181600.0
2008-09-10 10:00:00,56.9,57.1,56.77,56.83,143700.0,53.9811,54.1708,53.8578,53.9147,143700.0
2008-09-10 10:30:00,56.83,57.0,56.77,56.88,98800.0,53.9147,54.076,53.8578,53.9621,98800.0
2008-09-10 11:00:00,56.87,56.9,56.56,56.65,71000.0,53.9526,53.9811,53.6585,53.7439,71000.0
2008-09-10 11:30:00,56.64,56.92,56.58,56.65,107800.0,53.7344,54.0001,53.6775,53.7439,107800.0
2008-09-10 12:00:00,56.64,56.87,56.62,56.66,89600.0,53.7344,53.9526,53.7155,53.7534,89600.0
2008-09-10 12:30:00,56.66,56.81,56.58,56.58,93400.0,53.7534,53.8957,53.6775,53.6775,93400.0
2008-09-10 13:00:00,56.58,56.67,56.55,56.55,64900.0,53.6775,53.7629,53.6491,53.6491,64900.0
2008-09-10 13:30:00,56.54,56.65,56.27,56.29,145200.0,53.6396,53.7439,53.3834,53.4024,145200.0
2008-09-10 14:00:00,56.29,56.65,56.27,56.61,124400.0,53.4024,53.7439,53.3834,53.706,124400.0
2008-09-10 14:30:00,56.6,56.8,56.54,56.67,68700.0,53.6965,53.8862,53.6396,53.7629,68700.0
2008-09-10 15:00:00,56.66,56.88,56.57,56.7,143100.0,53.7534,53.9621,53.668,53.7914,143100.0
2008-09-10 15:30:00,56.7,56.7,56.42,56.52,272800.0,53.7914,53.7914,53.5257,53.6206,272800.0
2008-09-11 09:30:00,56.32,56.5,55.86,56.09,190600.0,53.4309,53.6016,52.9945,53.2127,190600.0
2008-09-11 10:00:00,56.1,56.46,56.09,56.38,213500.0,53.2221,53.5637,53.2127,53.4878,213500.0
2008-09-11 10:30:00,56.39,56.87,56.29,56.76,147700.0,53.4973,53.9526,53.4024,53.8483,147700.0
2008-09-11 11:00:00,56.79,56.93,56.4,56.5,101000.0,53.8767,54.0096,53.5068,53.6016,101000.0
2008-09-11 11:30:00,56.49,56.76,56.47,56.63,92600.0,53.5921,53.8483,53.5732,53.725,92600.0
2008-09-11 12:00:00,56.64,56.81,56.32,56.44,126400.0,53.7344,53.8957,53.4309,53.5447,126400.0
2008-09-11 12:30:00,56.44,56.79,56.29,56.7,127200.0,53.5447,53.8767,53.4024,53.7914,127200.0
2008-09-11 13:00:00,56.71,56.74,56.53,56.71,87800.0,53.8009,53.8293,53.6301,53.8009,87800.0
2008-09-11 13:30:00,56.72,57.0,56.71,56.93,132300.0,53.8103,54.076,53.8009,54.0096,132300.0
2008-09-11 14:00:00,56.92,57.18,56.83,57.17,184400.0,54.0001,54.2467,53.9147,54.2373,184400.0
2008-09-11 14:30:00,57.15,57.26,57.04,57.14,180900.0,54.2183,54.3226,54.1139,54.2088,180900.0
2008-09-11 15:00:00,57.14,57.3,57.08,57.1,148500.0,54.2088,54.3606,54.1519,54.1708,148500.0
2008-09-11 15:30:00,57.1,57.49,57.04,57.45,296900.0,54.1708,54.5408,54.1139,54.5029,296900.0
2008-09-12 09:30:00,57.48,58.17,57.27,57.55,284500.0,54.5314,55.186,54.3321,54.5978,284500.0
2008-09-12 10:00:00,57.56,58.26,57.47,58.11,374800.0,54.6072,55.2713,54.5219,55.129,374800.0
2008-09-12 10:30:00,58.11,58.44,57.89,58.44,326600.0,55.129,55.4421,54.9203,55.4421,326600.0
2008-09-12 11:00:00,58.44,58.6,58.29,58.35,254200.0,55.4421,55.5939,55.2998,55.3567,254200.0
2008-09-12 11:30:00,58.35,58.38,58.11,58.24,103900.0,55.3567,55.3852,55.129,55.2524,103900.0
2008-09-12 12:00:00,58.25,58.65,58.25,58.57,117100.0,55.2619,55.6413,55.2619,55.5654,117100.0
2008-09-12 12:30:00,58.57,58.63,58.0,58.0,149500.0,55.5654,55.6224,55.0247,55.0247,149500.0
2008-09-12 13:00:00,58.0,58.39,57.98,58.32,129300.0,55.0247,55.3947,55.0057,55.3283,129300.0
2008-09-12 13:30:00,58.34,58.38,58.1,58.33,111000.0,55.3472,55.3852,55.1195,55.3377,111000.0
2008-09-12 14:00:00,58.32,58.33,58.07,58.1,98700.0,55.3283,55.3377,55.0911,55.1195,98700.0
2008-09-12 14:30:00,58.11,58.44,57.93,58.38,142500.0,55.129,55.4421,54.9583,55.3852,142500.0
2008-09-12 15:00:00,58.39,58.49,58.21,58.41,197700.0,55.3947,55.4895,55.2239,55.4136,197700.0
2008-09-12 15:30:00,58.39,58.51,58.22,58.49,307800.0,55.3947,55.5085,55.2334,55.4895,307800.0
2008-09-15 09:30:00,56.94,58.74,56.94,57.51,243300.0,54.0191,55.7267,54.0191,54.5598,243300.0
2008-09-15 10:00:00,57.52,57.88,57.31,57.78,150700.0,54.5693,54.9108,54.3701,54.816,150700.0
2008-09-15 10:30:00,57.8,58.47,57.8,58.13,274300.0,54.8349,55.4706,54.8349,55.148,274300.0
2008-09-15 11:00:00,58.12,58.16,57.89,57.9,101900.0,55.1385,55.1765,54.9203,54.9298,101900.0
2008-09-15 11:30:00,57.9,57.96,57.75,57.86,70200.0,54.9298,54.9867,54.7875,54.8919,70200.0
2008-09-15 12:00:00,57.87,58.19,57.83,57.96,123400.0,54.9013,55.2049,54.8634,54.9867,123400.0
2008-09-15 12:30:00,57.95,58.11,57.75,58.0,120000.0,54.9772,55.129,54.7875,55.0247,120000.0
2008-09-15 13:00:00,58.01,58.25,58.0,58.18,154400.0,55.0342,55.2619,55.0247,55.1954,154400.0
2008-09-15 13:30:00,58.19,58.27,58.05,58.08,137000.0,55.2049,55.2808,55.0721,55.1006,137000.0
2008-09-15 14:00:00,58.09,58.44,58.0,58.14,164300.0,55.1101,55.4421,55.0247,55.1575,164300.0
2008-09-15 14:30:00,58.14,58.22,57.7,57.7,173100.0,55.1575,55.2334,54.7401,54.7401,173100.0
2008-09-15 15:00:00,57.7,57.73,57.2,57.3,156700.0,54.7401,54.7685,54.2657,54.3606,156700.0
2008-09-15 15:30:00,57.31,57.59,56.91,57.0,337800.0,54.3701,54.6357,53.9906,54.076,337800.0
2008-09-16 09:30:00,57.28,58.03,56.26,56.59,216200.0,54.3416,55.0531,53.3739,53.687,216200.0
2008-09-16 10:00:00,56.62,57.19,56.5,57.16,122600.0,53.7155,54.2562,53.6016,54.2278,122600.0
2008-09-16 10:30:00,57.18,57.48,56.66,57.15,143300.0,54.2467,54.5314,53.7534,54.2183,143300.0
2008-09-16 11:00:00,57.16,57.42,56.62,56.7,127400.0,54.2278,54.4744,53.7155,53.7914,127400.0
2008-09-16 11:30:00,56.71,56.95,56.65,56.85,120600.0,53.8009,54.0285,53.7439,53.9337,120600.0
2008-09-16 12:00:00,56.85,57.07,56.57,56.9,103700.0,53.9337,54.1424,53.668,53.9811,103700.0
2008-09-16 12:30:00,56.89,57.0,56.7,56.92,66600.0,53.9716,54.076,53.7914,54.0001,66600.0
2008-09-16 13:00:00,56.96,57.0,56.79,56.89,122100.0,54.038,54.076,53.8767,53.9716,122100.0
2008-09-16 13:30:00,56.92,56.92,56.57,56.59,59500.0,54.0001,54.0001,53.668,53.687,59500.0
2008-09-16 14:00:00,56.57,56.85,55.79,56.24,237800.0,53.668,53.9337,52.928,53.355,237800.0
2008-09-16 14:30:00,56.22,57.01,55.91,56.89,406300.0,53.336,54.0855,53.0419,53.9716,406300.0
2008-09-16 15:00:00,56.85,56.94,56.6,56.62,240400.0,53.9337,54.0191,53.6965,53.7155,240400.0
2008-09-16 15:30:00,56.61,57.18,56.52,57.03,678300.0,53.706,54.2467,53.6206,54.1044,678300.0
2008-09-17 09:30:00,56.0,57.02,55.66,56.74,278200.0,53.1273,54.095,52.8047,53.8293,278200.0
2008-09-17 10:00:00,56.74,56.86,56.08,56.09,170200.0,53.8293,53.9432,53.2032,53.2127,170200.0
2008-09-17 10:30:00,56.1,56.29,55.95,56.08,182200.0,53.2221,53.4024,53.0798,53.2032,182200.0
2008-09-17 11:00:00,56.07,56.07,55.53,55.66,479100.0,53.1937,53.1937,52.6814,52.8047,479100.0
2008-09-17 11:30:00,55.64,56.12,55.53,55.88,197100.0,52.7857,53.2411,52.6814,53.0134,197100.0
2008-09-17 12:00:00,55.87,55.9,55.48,55.83,180300.0,53.0039,53.0324,52.634,52.966,180300.0
2008-09-17 12:30:00,55.78,56.02,55.57,55.87,296100.0,52.9186,53.1462,52.7193,53.0039,296100.0
2008-09-17 13:00:00,55.86,56.23,55.8,55.88,200400.0,52.9945,53.3455,52.9375,53.0134,200400.0
2008-09-17 13:30:00,55.86,56.19,55.76,55.96,259000.0,52.9945,53.3075,52.8996,53.0893,259000.0
2008-09-17 14:00:00,55.95,56.27,55.7,56.25,135400.0,53.0798,53.3834,52.8427,53.3645,135400.0
2008-09-17 14:30:00,56.28,56.66,56.02,56.21,299600.0,53.3929,53.7534,53.1462,53.3265,299600.0
2008-09-17 15:00:00,56.23,56.46,55.87,55.96,183300.0,53.3455,53.5637,53.0039,53.0893,183300.0
2008-09-17 15:30:00,55.96,55.96,54.57,54.67,545300.0,53.0893,53.0893,51.7706,51.8655,545300.0
2008-09-18 09:30:00,55.01,56.9,54.98,55.92,308400.0,52.1881,53.9811,52.1596,53.0514,308400.0
2008-09-18 10:00:00,55.92,56.09,55.06,55.5,215900.0,53.0514,53.2127,52.2355,52.6529,215900.0
2008-09-18 10:30:00,55.48,55.76,55.46,55.51,173300.0,52.634,52.8996,52.615,52.6624,173300.0
2008-09-18 11:00:00,55.5,55.71,55.24,55.4,264200.0,52.6529,52.8522,52.4063,52.5581,264200.0
2008-09-18 11:30:00,55.4,55.74,55.09,55.22,346200.0,52.5581,52.8806,52.264,52.3873,346200.0
2008-09-18 12:00:00,55.22,55.39,54.74,55.06,257600.0,52.3873,52.5486,51.9319,52.2355,257600.0
2008-09-18 12:30:00,55.06,55.2,54.12,54.12,249900.0,52.2355,52.3683,51.3437,51.3437,249900.0
2008-09-18 13:00:00,54.12,54.99,54.12,54.66,204900.0,51.3437,52.1691,51.3437,51.856,204900.0
2008-09-18 13:30:00,54.63,55.38,54.63,54.72,223400.0,51.8276,52.5391,51.8276,51.9129,223400.0
2008-09-18 14:00:00,54.71,54.84,54.3,54.48,220800.0,51.9035,52.0268,51.5145,51.6852,220800.0
2008-09-18 14:30:00,54.48,54.75,54.16,54.6,170600.0,51.6852,51.9414,51.3817,51.7991,170600.0
2008-09-18 15:00:00,54.6,55.61,54.56,55.48,432000.0,51.7991,52.7573,51.7611,52.634,432000.0
2008-09-18 15:30:00,55.49,56.44,55.4,56.25,653600.0,52.6434,53.5447,52.5581,53.3645,653600.0
2008-09-19 09:30:00,58.0,60.0,56.6,56.7,1072900.0,55.0247,56.9221,53.6965,53.7914,1072900.0
2008-09-19 10:00:00,56.67,57.57,56.67,57.34,249600.0,53.7629,54.6167,53.7629,54.3985,249600.0
2008-09-19 10:30:00,57.36,57.65,57.1,57.62,242300.0,54.4175,54.6926,54.1708,54.6642,242300.0
2008-09-19 11:00:00,57.64,58.76,57.64,58.56,516600.0,54.6831,55.7457,54.6831,55.556,516600.0
2008-09-19 11:30:00,58.59,58.6,58.26,58.38,234300.0,55.5844,55.5939,55.2713,55.3852,234300.0
2008-09-19 12:00:00,58.38,59.25,58.29,59.21,214900.0,55.3852,56.2106,55.2998,56.1726,214900.0
2008-09-19 12:30:00,59.21,59.37,58.87,58.91,179800.0,56.1726,56.3244,55.85,55.888,179800.0
2008-09-19 13:00:00,58.91,59.06,58.57,58.7,171000.0,55.888,56.0303,55.5654,55.6888,171000.0
2008-09-19 13:30:00,58.7,58.7,58.26,58.38,196900.0,55.6888,55.6888,55.2713,55.3852,196900.0
2008-09-19 14:00:00,58.39,58.44,57.79,57.91,251500.0,55.3947,55.4421,54.8255,54.9393,251500.0
2008-09-19 14:30:00,57.92,58.0,57.41,57.46,307300.0,54.9488,55.0247,54.4649,54.5124,307300.0
2008-09-19 15:00:00,57.46,57.56,56.97,57.05,408200.0,54.5124,54.6072,54.0475,54.1234,408200.0
2008-09-19 15:30:00,57.05,57.45,56.65,57.0,735900.0,54.1234,54.5029,53.7439,54.076,735900.0
2008-09-22 09:30:00,56.57,56.93,55.63,56.2,253200.0,53.668,54.0096,52.7763,53.317,253200.0
2008-09-22 10:00:00,56.21,56.32,55.92,55.96,201100.0,53.3265,53.4309,53.0514,53.0893,201100.0
2008-09-22 10:30:00,55.96,55.97,55.54,55.69,146200.0,53.0893,53.0988,52.6909,52.8332,146200.0
2008-09-22 11:00:00,55.7,55.78,55.03,55.41,252500.0,52.8427,52.9186,52.207,52.5675,252500.0
2008-09-22 11:30:00,55.45,55.53,55.16,55.43,150200.0,52.6055,52.6814,52.3304,52.5865,150200.0
2008-09-22 12:00:00,55.43,55.53,55.33,55.46,98100.0,52.5865,52.6814,52.4916,52.615,98100.0
2008-09-22 12:30:00,55.48,55.77,55.47,55.64,108300.0,52.634,52.9091,52.6245,52.7857,108300.0
2008-09-22 13:00:00,55.64,55.71,55.47,55.61,175800.0,52.7857,52.8522,52.6245,52.7573,175800.0
2008-09-22 13:30:00,55.63,55.73,55.48,55.68,156500.0,52.7763,52.8711,52.634,52.8237,156500.0
2008-09-22 14:00:00,55.68,55.76,55.5,55.69,112400.0,52.8237,52.8996,52.6529,52.8332,112400.0
2008-09-22 14:30:00,55.69,55.85,55.49,55.59,99400.0,52.8332,52.985,52.6434,52.7383,99400.0
2008-09-22 15:00:00,55.58,55.65,55.22,55.24,163900.0,52.7288,52.7952,52.3873,52.4063,163900.0
2008-09-22 15:30:00,55.24,55.29,54.7,54.92,338000.0,52.4063,52.4537,51.894,52.1027,338000.0
2008-09-23 09:30:00,55.24,55.7,54.61,55.57,156200.0,52.4063,52.8427,51.8086,52.7193,156200.0
2008-09-23 10:00:00,55.6,56.02,55.41,55.73,189900.0,52.7478,53.1462,52.5675,52.8711,189900.0
2008-09-23 10:30:00,55.73,55.91,55.51,55.54,215600.0,52.8711,53.0419,52.6624,52.6909,215600.0
2008-09-23 11:00:00,55.52,55.92,55.34,55.88,158300.0,52.6719,53.0514,52.5011,53.0134,158300.0
2008-09-23 11:30:00,55.89,55.96,55.66,55.66,78600.0,53.0229,53.0893,52.8047,52.8047,78600.0
2008-09-23 12:00:00,55.65,55.77,55.48,55.49,82700.0,52.7952,52.9091,52.634,52.6434,82700.0
2008-09-23 12:30:00,55.49,55.53,55.33,55.34,80700.0,52.6434,52.6814,52.4916,52.5011,80700.0
2008-09-23 13:00:00,55.33,55.33,54.9,54.93,90100.0,52.4916,52.4916,52.0837,52.1122,90100.0
2008-09-23 13:30:00,54.92,55.0,54.65,54.97,163300.0,52.1027,52.1786,51.8465,52.1501,163300.0
2008-09-23 14:00:00,54.97,54.98,54.66,54.91,144100.0,52.1501,52.1596,51.856,52.0932,144100.0
2008-09-23 14:30:00,54.88,55.33,54.79,55.12,132500.0,52.0647,52.4916,51.9793,52.2924,132500.0
2008-09-23 15:00:00,55.12,55.58,55.09,55.34,125400.0,52.2924,52.7288,52.264,52.5011,125400.0
2008-09-23 15:30:00,55.35,55.37,54.4,54.45,230200.0,52.5106,52.5296,51.6094,51.6568,230200.0
2008-09-24 09:30:00,54.71,54.71,52.67,53.63,436800.0,51.9035,51.9035,49.9681,50.8789,436800.0
2008-09-24 10:00:00,53.62,53.66,53.17,53.47,253200.0,50.8694,50.9073,50.4425,50.7271,253200.0
2008-09-24 10:30:00,53.47,54.11,53.47,53.99,212100.0,50.7271,51.3342,50.7271,51.2204,212100.0
2008-09-24 11:00:00,54.02,54.07,53.63,53.78,192800.0,51.2488,51.2963,50.8789,51.0212,192800.0
2008-09-24 11:30:00,53.77,53.8,53.13,53.25,207000.0,51.0117,51.0401,50.4045,50.5183,207000.0
2008-09-24 12:00:00,53.26,53.55,53.08,53.47,213900.0,50.5278,50.803,50.3571,50.7271,213900.0
2008-09-24 12:30:00,53.45,53.67,53.39,53.66,97600.0,50.7081,50.9168,50.6512,50.9073,97600.0
2008-09-24 13:00:00,53.66,54.3,53.63,54.25,177700.0,50.9073,51.5145,50.8789,51.467,177700.0
2008-09-24 13:30:00,54.26,54.5,54.2,54.35,208500.0,51.4765,51.7042,51.4196,51.5619,208500.0
2008-09-24 14:00:00,54.33,54.4,54.11,54.36,204000.0,51.5429,51.6094,51.3342,51.5714,204000.0
2008-09-24 14:30:00,54.35,54.67,54.35,54.47,191100.0,51.5619,51.8655,51.5619,51.6758,191100.0
2008-09-24 15:00:00,54.47,54.58,54.19,54.53,146300.0,51.6758,51.7801,51.4101,51.7327,146300.0
2008-09-24 15:30:00,54.51,54.58,54.13,54.34,324000.0,51.7137,51.7801,51.3532,51.5524,324000.0
2008-09-25 09:30:00,54.56,55.06,54.21,54.99,214500.0,51.7611,52.2355,51.4291,52.1691,214500.0
2008-09-25 10:00:00,55.0,55.79,54.89,55.6,232100.0,52.1786,52.928,52.0742,52.7478,232100.0
2008-09-25 10:30:00,55.6,55.72,55.43,55.52,170900.0,52.7478,52.8616,52.5865,52.6719,170900.0
2008-09-25 11:00:00,55.54,55.59,55.19,55.28,188700.0,52.6909,52.7383,52.3588,52.4442,188700.0
2008-09-25 11:30:00,55.28,55.37,55.22,55.3,152600.0,52.4442,52.5296,52.3873,52.4632,152600.0
2008-09-25 12:00:00,55.31,55.6,55.27,55.57,172000.0,52.4727,52.7478,52.4347,52.7193,172000.0
2008-09-25 12:30:00,55.57,55.91,55.53,55.76,189600.0,52.7193,53.0419,52.6814,52.8996,189600.0
2008-09-25 13:00:00,55.76,55.94,55.41,55.56,123300.0,52.8996,53.0704,52.5675,52.7098,123300.0
2008-09-25 13:30:00,55.56,55.73,55.4,55.46,116800.0,52.7098,52.8711,52.5581,52.615,116800.0
2008-09-25 14:00:00,55.46,55.46,55.23,55.32,116500.0,52.615,52.615,52.3968,52.4822,116500.0
2008-09-25 14:30:00,55.31,55.6,55.26,55.6,223700.0,52.4727,52.7478,52.4252,52.7478,223700.0
2008-09-25 15:00:00,55.61,56.18,55.51,56.05,380600.0,52.7573,53.298,52.6624,53.1747,380600.0
2008-09-25 15:30:00,56.05,56.22,55.83,56.04,586000.0,53.1747,53.336,52.966,53.1652,586000.0
2008-09-26 09:30:00,55.38,56.49,55.01,56.24,255900.0,52.5391,53.5921,52.1881,53.355,255900.0
2008-09-26 10:00:00,56.23,56.29,55.69,55.81,190700.0,53.3455,53.4024,52.8332,52.947,190700.0
2008-09-26 10:30:00,55.83,55.94,55.64,55.89,128300.0,52.966,53.0704,52.7857,53.0229,128300.0
2008-09-26 11:00:00,55.89,55.91,55.43,55.65,111300.0,53.0229,53.0419,52.5865,52.7952,111300.0
2008-09-26 11:30:00,55.67,55.94,55.66,55.9,84800.0,52.8142,53.0704,52.8047,53.0324,84800.0
2008-09-26 12:00:00,55.89,56.03,55.83,56.02,106200.0,53.0229,53.1557,52.966,53.1462,106200.0
2008-09-26 12:30:00,56.03,56.25,55.97,56.21,74700.0,53.1557,53.3645,53.0988,53.3265,74700.0
2008-09-26 13:00:00,56.22,56.52,56.16,56.52,103700.0,53.336,53.6206,53.2791,53.6206,103700.0
2008-09-26 13:30:00,56.52,56.57,56.26,56.3,112000.0,53.6206,53.668,53.3739,53.4119,112000.0
2008-09-26 14:00:00,56.29,56.35,55.94,56.18,131600.0,53.4024,53.4593,53.0704,53.298,131600.0
2008-09-26 14:30:00,56.17,56.36,56.13,56.18,125300.0,53.2886,53.4688,53.2506,53.298,125300.0
2008-09-26 15:00:00,56.17,56.45,55.93,56.34,241500.0,53.2886,53.5542,53.0609,53.4498,241500.0
2008-09-26 15:30:00,56.35,56.71,56.33,56.64,309000.0,53.4593,53.8009,53.4403,53.7344,309000.0
2008-09-29 09:30:00,55.99,56.42,55.3,55.61,235300.0,53.1178,53.5257,52.4632,52.7573,235300.0
2008-09-29 10:00:00,55.61,55.67,55.01,55.22,181400.0,52.7573,52.8142,52.1881,52.3873,181400.0
2008-09-29 10:30:00,55.26,55.51,55.15,55.26,110100.0,52.4252,52.6624,52.3209,52.4252,110100.0
2008-09-29 11:00:00,55.27,55.36,54.83,54.95,151000.0,52.4347,52.5201,52.0173,52.1311,151000.0
2008-09-29 11:30:00,54.94,54.97,54.74,54.75,144200.0,52.1217,52.1501,51.9319,51.9414,144200.0
2008-09-29 12:00:00,54.79,54.85,54.5,54.65,167600.0,51.9793,52.0363,51.7042,51.8465,167600.0
2008-09-29 12:30:00,54.61,54.76,54.39,54.54,131200.0,51.8086,51.9509,51.5999,51.7422,131200.0
2008-09-29 13:00:00,54.5,54.8,54.31,54.68,134700.0,51.7042,51.9888,51.524,51.875,134700.0
2008-09-29 13:30:00,54.64,54.72,52.56,54.15,528000.0,51.837,51.9129,49.8637,51.3722,528000.0
2008-09-29 14:00:00,54.14,54.78,53.1,54.01,470700.0,51.3627,51.9699,50.376,51.2394,470700.0
2008-09-29 14:30:00,54.06,54.1,53.46,53.61,337500.0,51.2868,51.3247,50.7176,50.8599,337500.0
2008-09-29 15:00:00,53.62,53.98,52.96,53.12,288400.0,50.8694,51.2109,50.2432,50.395,288400.0
2008-09-29 15:30:00,53.13,53.52,53.0,53.06,490300.0,50.4045,50.7745,50.2812,50.3381,490300.0
2008-09-30 09:30:00,54.17,54.38,52.72,52.78,238700.0,51.3912,51.5904,50.0155,50.0725,238700.0
2008-09-30 10:00:00,52.79,53.46,52.65,53.31,285800.0,50.0819,50.7176,49.9491,50.5753,285800.0
2008-09-30 10:30:00,53.33,53.55,53.27,53.37,172100.0,50.5942,50.803,50.5373,50.6322,172100.0
2008-09-30 11:00:00,53.4,53.55,53.24,53.51,122300.0,50.6607,50.803,50.5089,50.765,122300.0
2008-09-30 11:30:00,53.51,54.01,53.45,53.88,138700.0,50.765,51.2394,50.7081,51.116,138700.0
2008-09-30 12:00:00,53.89,53.91,53.65,53.74,129400.0,51.1255,51.1445,50.8978,50.9832,129400.0
2008-09-30 12:30:00,53.74,53.92,53.62,53.85,166200.0,50.9832,51.154,50.8694,51.0876,166200.0
2008-09-30 13:00:00,53.83,53.95,53.4,53.94,123200.0,51.0686,51.1824,50.6607,51.173,123200.0
2008-09-30 13:30:00,53.93,54.27,53.84,54.06,245100.0,51.1635,51.486,51.0781,51.2868,245100.0
2008-09-30 14:00:00,54.06,54.3,53.94,54.28,151100.0,51.2868,51.5145,51.173,51.4955,151100.0
2008-09-30 14:30:00,54.29,54.67,54.26,54.56,143400.0,51.505,51.8655,51.4765,51.7611,143400.0
2008-09-30 15:00:00,54.57,55.0,54.48,54.97,246800.0,51.7706,52.1786,51.6852,52.1501,246800.0
2008-09-30 15:30:00,54.97,55.27,54.71,55.0,437000.0,52.1501,52.4347,51.9035,52.1786,437000.0
2008-10-01 09:30:00,54.58,55.12,54.24,54.47,240900.0,51.7801,52.2924,51.4576,51.6758,240900.0
2008-10-01 10:00:00,54.45,54.46,53.67,53.79,219400.0,51.6568,51.6663,50.9168,51.0306,219400.0
2008-10-01 10:30:00,53.79,53.83,53.27,53.3,216200.0,51.0306,51.0686,50.5373,50.5658,216200.0
2008-10-01 11:00:00,53.29,53.37,52.72,52.9,314600.0,50.5563,50.6322,50.0155,50.1863,314600.0
2008-10-01 11:30:00,52.91,53.18,52.9,53.03,185900.0,50.1958,50.4519,50.1863,50.3096,185900.0
2008-10-01 12:00:00,53.01,53.13,52.79,52.82,158200.0,50.2907,50.4045,50.0819,50.1104,158200.0
2008-10-01 12:30:00,52.85,53.37,52.81,53.02,182400.0,50.1389,50.6322,50.1009,50.3001,182400.0
2008-10-01 13:00:00,53.05,53.11,52.36,52.5,276500.0,50.3286,50.3855,49.674,49.8068,276500.0
2008-10-01 13:30:00,52.52,52.65,51.63,51.79,445100.0,49.8258,49.9491,48.9815,49.1332,445100.0
2008-10-01 14:00:00,51.8,52.36,51.37,52.36,543500.0,49.1427,49.674,48.7348,49.674,543500.0
2008-10-01 14:30:00,52.36,52.84,52.19,52.79,375900.0,49.674,50.1294,49.5127,50.0819,375900.0
2008-10-01 15:00:00,52.79,53.32,52.64,53.24,378300.0,50.0819,50.5848,49.9396,50.5089,378300.0
2008-10-01 15:30:00,53.23,53.36,53.11,53.19,460700.0,50.4994,50.6227,50.3855,50.4614,460700.0
2008-10-02 09:30:00,53.17,53.17,51.33,52.0,638500.0,50.4425,50.4425,48.6968,49.3325,638500.0
2008-10-02 10:00:00,52.0,52.08,51.42,51.42,568400.0,49.3325,49.4084,48.7822,48.7822,568400.0
2008-10-02 10:30:00,51.44,51.5,50.91,51.2,371800.0,48.8012,48.8581,48.2984,48.5735,371800.0
2008-10-02 11:00:00,51.2,51.22,50.41,50.55,333900.0,48.5735,48.5925,47.824,47.9569,333900.0
2008-10-02 11:30:00,50.54,50.85,50.47,50.78,300000.0,47.9474,48.2415,47.881,48.1751,300000.0
2008-10-02 12:00:00,50.78,51.19,50.78,50.85,234200.0,48.1751,48.564,48.1751,48.2415,234200.0
2008-10-02 12:30:00,50.88,51.2,50.79,51.15,181800.0,48.2699,48.5735,48.1845,48.5261,181800.0
2008-10-02 13:00:00,51.18,51.18,50.98,51.04,202800.0,48.5545,48.5545,48.3648,48.4217,202800.0
2008-10-02 13:30:00,51.04,51.46,51.0,51.39,347400.0,48.4217,48.8202,48.3838,48.7538,347400.0
2008-10-02 14:00:00,51.4,51.43,51.15,51.31,218600.0,48.7632,48.7917,48.5261,48.6779,218600.0
2008-10-02 14:30:00,51.31,51.39,51.1,51.26,275700.0,48.6779,48.7538,48.4786,48.6304,275700.0
2008-10-02 15:00:00,51.25,51.27,50.77,50.78,612300.0,48.6209,48.6399,48.1656,48.1751,612300.0
2008-10-02 15:30:00,50.78,51.04,50.11,50.38,790000.0,48.1751,48.4217,47.5394,47.7956,790000.0
2008-10-03 09:30:00,51.12,51.74,51.0,51.34,283200.0,48.4976,49.0858,48.3838,48.7063,283200.0
2008-10-03 10:00:00,51.33,51.47,51.21,51.37,264300.0,48.6968,48.8297,48.583,48.7348,264300.0
2008-10-03 10:30:00,51.37,51.83,51.32,51.65,449000.0,48.7348,49.1712,48.6874,49.0004,449000.0
2008-10-03 11:00:00,51.65,51.92,51.56,51.8,161500.0,49.0004,49.2566,48.915,49.1427,161500.0
2008-10-03 11:30:00,51.83,51.99,51.78,51.97,153800.0,49.1712,49.323,49.1238,49.304,153800.0
2008-10-03 12:00:00,51.97,52.23,51.82,51.85,169300.0,49.304,49.5507,49.1617,49.1902,169300.0
2008-10-03 12:30:00,51.85,52.48,51.75,52.38,303000.0,49.1902,49.7878,49.0953,49.693,303000.0
2008-10-03 13:00:00,52.38,52.9,51.99,52.25,421000.0,49.693,50.1863,49.323,49.5696,421000.0
2008-10-03 13:30:00,52.27,52.28,51.64,51.85,387100.0,49.5886,49.5981,48.9909,49.1902,387100.0
2008-10-03 14:00:00,51.86,51.9,51.43,51.55,287200.0,49.1997,49.2376,48.7917,48.9056,287200.0
2008-10-03 14:30:00,51.57,51.7,51.27,51.56,154200.0,48.9245,49.0479,48.6399,48.915,154200.0
2008-10-03 15:00:00,51.54,51.84,51.18,51.3,230100.0,48.8961,49.1807,48.5545,48.6684,230100.0
2008-10-03 15:30:00,51.3,51.53,50.59,50.69,381100.0,48.6684,48.8866,47.9948,48.0897,381100.0
2008-10-06 09:30:00,49.74,49.99,48.15,48.64,358400.0,47.1884,47.4256,45.68,46.1448,358400.0
2008-10-06 10:00:00,48.66,48.74,47.67,47.9,380200.0,46.1638,46.2397,45.2246,45.4428,380200.0
2008-10-06 10:30:00,47.9,47.9,46.91,47.55,313000.0,45.4428,45.4428,44.5036,45.1107,313000.0
2008-10-06 11:00:00,47.57,48.73,47.51,48.69,363700.0,45.1297,46.2302,45.0728,46.1923,363700.0
2008-10-06 11:30:00,48.68,48.75,48.1,48.1,397000.0,46.1828,46.2492,45.6325,45.6325,397000.0
2008-10-06 12:00:00,48.11,48.55,47.77,47.99,209700.0,45.642,46.0595,45.3195,45.5282,209700.0
2008-10-06 12:30:00,47.98,48.15,47.66,47.77,274300.0,45.5187,45.68,45.2151,45.3195,274300.0
2008-10-06 13:00:00,47.77,48.07,47.55,47.97,184900.0,45.3195,45.6041,45.1107,45.5092,184900.0
2008-10-06 13:30:00,47.99,48.01,47.17,47.44,214200.0,45.5282,45.5472,44.7502,45.0064,214200.0
2008-10-06 14:00:00,47.45,47.58,46.81,47.06,307000.0,45.0159,45.1392,44.4087,44.6459,307000.0
2008-10-06 14:30:00,47.03,47.42,46.95,47.32,419300.0,44.6174,44.9874,44.5415,44.8925,419300.0
2008-10-06 15:00:00,47.31,49.39,47.14,49.31,543600.0,44.8831,46.8564,44.7218,46.7805,543600.0
2008-10-06 15:30:00,49.32,49.73,47.94,48.6,930500.0,46.79,47.1789,45.4807,46.1069,930500.0
2008-10-07 09:30:00,49.25,49.8,48.31,49.47,403400.0,46.7235,47.2453,45.8318,46.9323,403400.0
2008-10-07 10:00:00,49.44,49.64,49.08,49.59,358300.0,46.9038,47.0935,46.5623,47.0461,358300.0
2008-10-07 10:30:00,49.59,50.74,49.53,50.7,383400.0,47.0461,48.1371,46.9892,48.0992,383400.0
2008-10-07 11:00:00,50.68,51.08,49.94,50.24,478400.0,48.0802,48.4597,47.3781,47.6628,478400.0
2008-10-07 11:30:00,50.25,50.5,50.01,50.09,216400.0,47.6722,47.9094,47.4446,47.5205,216400.0
2008-10-07 12:00:00,50.14,50.14,49.54,49.89,253500.0,47.5679,47.5679,46.9987,47.3307,253500.0
2008-10-07 12:30:00,49.89,49.98,49.2,49.42,315400.0,47.3307,47.4161,46.6761,46.8848,315400.0
2008-10-07 13:00:00,49.44,49.92,49.22,49.32,212000.0,46.9038,47.3592,46.6951,46.79,212000.0
2008-10-07 13:30:00,49.32,49.75,48.93,49.0,400000.0,46.79,47.1979,46.42,46.4864,400000.0
2008-10-07 14:00:00,49.0,49.52,48.74,49.23,356300.0,46.4864,46.9797,46.2397,46.7046,356300.0
2008-10-07 14:30:00,49.23,49.75,49.19,49.4,254500.0,46.7046,47.1979,46.6666,46.8658,254500.0
2008-10-07 15:00:00,49.44,49.66,48.87,49.08,388300.0,46.9038,47.1125,46.363,46.5623,388300.0
2008-10-07 15:30:00,49.08,49.37,48.38,48.52,650700.0,46.5623,46.8374,45.8982,46.031,650700.0
2008-10-08 09:30:00,46.98,49.38,46.98,48.75,483000.0,44.57,46.8469,44.57,46.2492,483000.0
2008-10-08 10:00:00,48.78,49.27,48.3,48.47,305000.0,46.2777,46.7425,45.8223,45.9836,305000.0
2008-10-08 10:30:00,48.47,48.73,47.31,48.27,416200.0,45.9836,46.2302,44.8831,45.7938,416200.0
2008-10-08 11:00:00,48.24,48.72,47.69,48.32,156600.0,45.7654,46.2207,45.2436,45.8412,156600.0
2008-10-08 11:30:00,48.3,48.33,47.28,47.72,227200.0,45.8223,45.8507,44.8546,45.272,227200.0
2008-10-08 12:00:00,47.72,47.74,47.07,47.26,172100.0,45.272,45.291,44.6554,44.8356,172100.0
2008-10-08 12:30:00,47.26,47.83,47.17,47.59,217100.0,44.8356,45.3764,44.7502,45.1487,217100.0
2008-10-08 13:00:00,47.63,48.37,47.62,47.81,334500.0,45.1866,45.8887,45.1772,45.3574,334500.0
2008-10-08 13:30:00,47.82,48.9,47.8,48.71,253700.0,45.3669,46.3915,45.3479,46.2112,253700.0
2008-10-08 14:00:00,48.7,48.76,48.03,48.25,227700.0,46.2018,46.2587,45.5661,45.7748,227700.0
2008-10-08 14:30:00,48.26,48.37,47.75,47.99,204600.0,45.7843,45.8887,45.3005,45.5282,204600.0
2008-10-08 15:00:00,47.98,48.38,47.67,48.18,201300.0,45.5187,45.8982,45.2246,45.7084,201300.0
2008-10-08 15:30:00,48.18,48.5,47.05,47.09,437700.0,45.7084,46.012,44.6364,44.6743,437700.0
2008-10-09 09:30:00,48.14,48.15,45.53,46.56,728700.0,45.6705,45.68,43.1944,44.1715,728700.0
2008-10-09 10:00:00,46.54,46.78,46.14,46.33,397800.0,44.1526,44.3802,43.7731,43.9533,397800.0
2008-10-09 10:30:00,46.3,46.72,46.17,46.37,241900.0,43.9249,44.3233,43.8015,43.9913,241900.0
2008-10-09 11:00:00,46.38,46.49,45.93,46.31,169700.0,44.0008,44.1051,43.5739,43.9344,169700.0
2008-10-09 11:30:00,46.32,47.15,46.14,46.7,275100.0,43.9438,44.7313,43.7731,44.3044,275100.0
2008-10-09 12:00:00,46.68,46.95,46.38,46.5,125100.0,44.2854,44.5415,44.0008,44.1146,125100.0
2008-10-09 12:30:00,46.49,46.56,46.09,46.2,109900.0,44.1051,44.1715,43.7256,43.83,109900.0
2008-10-09 13:00:00,46.2,46.59,46.0,46.3,124900.0,43.83,44.2,43.6403,43.9249,124900.0
2008-10-09 13:30:00,46.33,46.5,45.93,46.2,134400.0,43.9533,44.1146,43.5739,43.83,134400.0
2008-10-09 14:00:00,46.18,46.39,45.94,45.97,199500.0,43.811,44.0103,43.5833,43.6118,199500.0
2008-10-09 14:30:00,45.96,46.06,45.52,45.55,189000.0,43.6023,43.6972,43.1849,43.2133,189000.0
2008-10-09 15:00:00,45.55,45.57,44.54,44.59,385700.0,43.2133,43.2323,42.2552,42.3026,385700.0
2008-10-09 15:30:00,44.61,44.76,42.69,42.92,1086800.0,42.3216,42.4639,40.5001,40.7183,1086800.0
2008-10-10 09:30:00,40.9,41.78,34.59,39.93,1513200.0,38.8019,39.6367,32.8156,37.8816,1513200.0
2008-10-10 10:00:00,39.89,41.65,39.75,40.09,760200.0,37.8437,39.5134,37.7109,38.0334,760200.0
2008-10-10 10:30:00,40.09,40.46,39.66,39.98,730700.0,38.0334,38.3845,37.6255,37.9291,730700.0
2008-10-10 11:00:00,39.96,40.24,39.73,40.02,352200.0,37.9101,38.1757,37.6919,37.967,352200.0
2008-10-10 11:30:00,39.98,40.2,39.94,39.99,677700.0,37.9291,38.1378,37.8911,37.9386,677700.0
2008-10-10 12:00:00,39.98,40.2,39.96,40.01,613800.0,37.9291,38.1378,37.9101,37.9575,613800.0
2008-10-10 12:30:00,40.02,40.41,39.84,40.03,519600.0,37.967,38.337,37.7963,37.9765,519600.0
2008-10-10 13:00:00,40.04,40.34,39.52,40.0,497900.0,37.986,38.2706,37.4927,37.9481,497900.0
2008-10-10 13:30:00,39.98,40.15,39.72,40.1,548400.0,37.9291,38.0904,37.6824,38.0429,548400.0
2008-10-10 14:00:00,40.09,40.48,39.47,39.51,681100.0,38.0334,38.4034,37.4452,37.4832,681100.0
2008-10-10 14:30:00,39.51,40.14,39.5,39.83,300100.0,37.4832,38.0809,37.4737,37.7868,300100.0
2008-10-10 15:00:00,39.83,42.0,39.77,41.52,883200.0,37.7868,39.8455,37.7299,39.3901,883200.0
2008-10-10 15:30:00,41.51,43.5,40.27,41.09,1510200.0,39.3806,41.2685,38.2042,38.9821,1510200.0
2008-10-13 09:30:00,42.62,43.39,42.0,43.3,341800.0,40.4337,41.1642,39.8455,41.0788,341800.0
2008-10-13 10:00:00,43.31,43.64,43.22,43.59,236400.0,41.0883,41.4013,41.0029,41.3539,236400.0
2008-10-13 10:30:00,43.61,43.98,43.44,43.9,262500.0,41.3729,41.7239,41.2116,41.648,262500.0
2008-10-13 11:00:00,43.91,44.55,43.89,44.52,173600.0,41.6575,42.2646,41.6385,42.2362,173600.0
2008-10-13 11:30:00,44.53,44.98,44.53,44.82,213500.0,42.2457,42.6726,42.2457,42.5208,213500.0
2008-10-13 12:00:00,44.84,45.13,44.75,45.08,214700.0,42.5398,42.8149,42.4544,42.7675,214700.0
2008-10-13 12:30:00,45.09,45.24,45.04,45.13,210100.0,42.7769,42.9192,42.7295,42.8149,210100.0
2008-10-13 13:00:00,45.13,45.25,44.85,45.03,208200.0,42.8149,42.9287,42.5493,42.72,208200.0
2008-10-13 13:30:00,45.03,45.47,45.03,45.15,217700.0,42.72,43.1375,42.72,42.8339,217700.0
2008-10-13 14:00:00,45.11,45.32,45.08,45.11,183000.0,42.7959,42.9951,42.7675,42.7959,183000.0
2008-10-13 14:30:00,45.13,45.84,45.05,45.76,137200.0,42.8149,43.4885,42.739,43.4126,137200.0
2008-10-13 15:00:00,45.76,46.62,45.74,46.47,318200.0,43.4126,44.2285,43.3936,44.0862,318200.0
2008-10-13 15:30:00,46.5,47.97,46.25,47.95,648500.0,44.1146,45.5092,43.8774,45.4902,648500.0
2008-10-14 09:30:00,49.73,50.65,47.67,47.72,626100.0,47.1789,48.0517,45.2246,45.272,626100.0
2008-10-14 10:00:00,47.67,48.28,46.3,46.56,825600.0,45.2246,45.8033,43.9249,44.1715,825600.0
2008-10-14 10:30:00,46.56,46.91,45.25,45.65,908400.0,44.1715,44.5036,42.9287,43.3082,908400.0
2008-10-14 11:00:00,45.61,45.7,44.8,45.52,503900.0,43.2703,43.3557,42.5018,43.1849,503900.0
2008-10-14 11:30:00,45.52,46.01,45.11,45.18,343800.0,43.1849,43.6497,42.7959,42.8623,343800.0
2008-10-14 12:00:00,45.15,45.63,44.57,45.52,304300.0,42.8339,43.2892,42.2836,43.1849,304300.0
2008-10-14 12:30:00,45.52,46.07,45.34,45.71,428800.0,43.1849,43.7067,43.0141,43.3651,428800.0
2008-10-14 13:00:00,45.69,45.93,45.65,45.83,364300.0,43.3462,43.5739,43.3082,43.479,364300.0
2008-10-14 13:30:00,45.83,45.88,45.14,45.22,310800.0,43.479,43.5264,42.8244,42.9003,310800.0
2008-10-14 14:00:00,45.21,45.28,44.45,44.84,501200.0,42.8908,42.9572,42.1698,42.5398,501200.0
2008-10-14 14:30:00,44.86,45.0,44.0,44.17,557900.0,42.5587,42.6916,41.7429,41.9041,557900.0
2008-10-14 15:00:00,44.17,45.14,44.16,45.14,562100.0,41.9041,42.8244,41.8947,42.8244,562100.0
2008-10-14 15:30:00,45.14,45.66,44.69,44.78,702400.0,42.8244,43.3177,42.3975,42.4828,702400.0
2008-10-15 09:30:00,43.92,44.12,42.26,43.01,458300.0,41.667,41.8567,40.0921,40.8036,458300.0
2008-10-15 10:00:00,42.99,43.32,42.74,43.15,365500.0,40.7847,41.0977,40.5475,40.9365,365500.0
2008-10-15 10:30:00,43.18,43.38,42.46,42.61,435100.0,40.9649,41.1547,40.2819,40.4242,435100.0
2008-10-15 11:00:00,42.63,43.09,42.53,42.91,610600.0,40.4431,40.8795,40.3483,40.7088,610600.0
2008-10-15 11:30:00,42.86,43.23,42.85,43.0,291500.0,40.6613,41.0124,40.6519,40.7942,291500.0
2008-10-15 12:00:00,43.0,43.19,42.83,42.84,238300.0,40.7942,40.9744,40.6329,40.6424,238300.0
2008-10-15 12:30:00,42.86,43.21,42.86,42.9,173000.0,40.6613,40.9934,40.6613,40.6993,173000.0
2008-10-15 13:00:00,42.89,42.99,42.69,42.79,274100.0,40.6898,40.7847,40.5001,40.5949,274100.0
2008-10-15 13:30:00,42.79,42.83,41.91,42.0,229100.0,40.5949,40.6329,39.7601,39.8455,229100.0
2008-10-15 14:00:00,42.02,42.27,41.74,41.99,312100.0,39.8644,40.1016,39.5988,39.836,312100.0
2008-10-15 14:30:00,41.99,42.4,41.9,42.06,272600.0,39.836,40.2249,39.7506,39.9024,272600.0
2008-10-15 15:00:00,42.06,42.49,41.81,41.88,323700.0,39.9024,40.3103,39.6652,39.7316,323700.0
2008-10-15 15:30:00,41.92,42.0,40.32,40.39,715900.0,39.7696,39.8455,38.2516,38.318,715900.0
2008-10-16 09:30:00,40.01,40.97,39.75,40.55,531600.0,37.9575,38.8683,37.7109,38.4698,531600.0
2008-10-16 10:00:00,40.57,40.93,40.05,40.46,821800.0,38.4888,38.8303,37.9955,38.3845,821800.0
2008-10-16 10:30:00,40.47,40.79,40.04,40.55,515900.0,38.3939,38.6975,37.986,38.4698,515900.0
2008-10-16 11:00:00,40.55,40.57,39.81,40.02,450500.0,38.4698,38.4888,37.7678,37.967,450500.0
2008-10-16 11:30:00,40.01,40.73,39.96,40.57,234600.0,37.9575,38.6406,37.9101,38.4888,234600.0
2008-10-16 12:00:00,40.55,42.65,40.26,42.43,458100.0,38.4698,40.4621,38.1947,40.2534,458100.0
2008-10-16 12:30:00,42.43,42.43,41.52,41.64,416700.0,40.2534,40.2534,39.3901,39.5039,416700.0
2008-10-16 13:00:00,41.61,41.91,41.29,41.51,205200.0,39.4755,39.7601,39.1719,39.3806,205200.0
2008-10-16 13:30:00,41.51,42.02,41.1,41.74,274000.0,39.3806,39.8644,38.9916,39.5988,274000.0
2008-10-16 14:00:00,41.78,41.79,41.06,41.64,542500.0,39.6367,39.6462,38.9537,39.5039,542500.0
2008-10-16 14:30:00,41.66,42.45,41.48,42.27,327600.0,39.5229,40.2724,39.3521,40.1016,327600.0
2008-10-16 15:00:00,42.25,43.04,42.13,42.48,565300.0,40.0826,40.8321,39.9688,40.3008,565300.0
2008-10-16 15:30:00,42.47,42.78,42.03,42.3,797200.0,40.2913,40.5854,39.8739,40.1301,797200.0
2008-10-17 09:30:00,41.42,43.0,40.11,42.95,690800.0,39.2952,40.7942,38.0524,40.7467,690800.0
2008-10-17 10:00:00,42.95,43.4,42.85,43.01,548900.0,40.7467,41.1736,40.6519,40.8036,548900.0
2008-10-17 10:30:00,42.99,43.72,42.88,43.6,507200.0,40.7847,41.4772,40.6803,41.3634,507200.0
2008-10-17 11:00:00,43.6,44.29,43.41,43.51,368900.0,41.3634,42.018,41.1831,41.278,368900.0
2008-10-17 11:30:00,43.51,43.69,43.02,43.65,205600.0,41.278,41.4488,40.8131,41.4108,205600.0
2008-10-17 12:00:00,43.67,43.99,43.64,43.79,285200.0,41.4298,41.7334,41.4013,41.5436,285200.0
2008-10-17 12:30:00,43.77,45.06,43.7,44.79,345600.0,41.5247,42.7485,41.4582,42.4923,345600.0
2008-10-17 13:00:00,44.8,45.09,44.46,44.91,305600.0,42.5018,42.7769,42.1793,42.6062,305600.0
2008-10-17 13:30:00,44.93,45.65,44.88,44.94,183400.0,42.6252,43.3082,42.5777,42.6346,183400.0
2008-10-17 14:00:00,44.98,45.27,44.18,44.2,251400.0,42.6726,42.9477,41.9136,41.9326,251400.0
2008-10-17 14:30:00,44.2,44.47,43.68,44.1,287800.0,41.9326,42.1887,41.4393,41.8377,287800.0
2008-10-17 15:00:00,44.13,44.36,43.4,43.85,493300.0,41.8662,42.0844,41.1736,41.6006,493300.0
2008-10-17 15:30:00,43.85,44.2,43.32,43.4,839000.0,41.6006,41.9326,41.0977,41.1736,839000.0
2008-10-20 09:30:00,43.16,44.82,42.71,44.24,281700.0,40.9459,42.5208,40.519,41.9705,281700.0
2008-10-20 10:00:00,44.25,44.64,43.9,43.99,313500.0,41.98,42.35,41.648,41.7334,313500.0
2008-10-20 10:30:00,43.97,44.38,43.76,43.98,215300.0,41.7144,42.1034,41.5152,41.7239,215300.0
2008-10-20 11:00:00,43.96,43.97,43.48,43.9,317500.0,41.7049,41.7144,41.2495,41.648,317500.0
2008-10-20 11:30:00,43.88,43.93,43.69,43.85,300600.0,41.629,41.6765,41.4488,41.6006,300600.0
2008-10-20 12:00:00,43.85,43.9,43.75,43.86,164200.0,41.6006,41.648,41.5057,41.61,164200.0
2008-10-20 12:30:00,43.82,43.88,43.54,43.58,202900.0,41.5721,41.629,41.3065,41.3444,202900.0
2008-10-20 13:00:00,43.58,43.77,43.49,43.72,133000.0,41.3444,41.5247,41.259,41.4772,133000.0
2008-10-20 13:30:00,43.71,44.11,43.69,43.96,285200.0,41.4677,41.8472,41.4488,41.7049,285200.0
2008-10-20 14:00:00,43.97,44.11,43.81,44.07,429900.0,41.7144,41.8472,41.5626,41.8093,429900.0
2008-10-20 14:30:00,44.08,44.36,43.97,44.36,235100.0,41.8188,42.0844,41.7144,42.0844,235100.0
2008-10-20 15:00:00,44.35,44.42,44.02,44.19,351800.0,42.0749,42.1413,41.7618,41.9231,351800.0
2008-10-20 15:30:00,44.19,44.33,44.07,44.14,768400.0,41.9231,42.0559,41.8093,41.8757,768400.0
2008-10-21 09:30:00,43.08,44.44,42.98,43.6,469700.0,40.8701,42.1603,40.7752,41.3634,469700.0
2008-10-21 10:00:00,43.59,44.02,43.45,43.95,473700.0,41.3539,41.7618,41.2211,41.6954,473700.0
2008-10-21 10:30:00,43.97,44.32,43.92,43.98,294600.0,41.7144,42.0464,41.667,41.7239,294600.0
2008-10-21 11:00:00,43.98,44.29,43.92,44.29,231700.0,41.7239,42.018,41.667,42.018,231700.0
2008-10-21 11:30:00,44.29,44.64,43.88,43.96,325000.0,42.018,42.35,41.629,41.7049,325000.0
2008-10-21 12:00:00,43.96,44.02,43.76,44.0,390500.0,41.7049,41.7618,41.5152,41.7429,390500.0
2008-10-21 12:30:00,44.0,44.11,43.71,43.71,166800.0,41.7429,41.8472,41.4677,41.4677,166800.0
2008-10-21 13:00:00,43.7,44.05,43.55,43.79,212900.0,41.4582,41.7903,41.3159,41.5436,212900.0
2008-10-21 13:30:00,43.78,43.92,43.55,43.64,201400.0,41.5341,41.667,41.3159,41.4013,201400.0
2008-10-21 14:00:00,43.64,44.42,43.6,44.36,183000.0,41.4013,42.1413,41.3634,42.0844,183000.0
2008-10-21 14:30:00,44.37,44.38,43.84,43.97,261000.0,42.0939,42.1034,41.5911,41.7144,261000.0
2008-10-21 15:00:00,44.0,44.27,43.46,43.54,245200.0,41.7429,41.999,41.2306,41.3065,245200.0
2008-10-21 15:30:00,43.54,43.98,42.87,43.05,707000.0,41.3065,41.7239,40.6708,40.8416,707000.0
2008-10-22 09:30:00,42.24,42.38,41.18,41.23,381400.0,40.0731,40.206,39.0675,39.115,381400.0
2008-10-22 10:00:00,41.24,41.37,40.78,40.96,369400.0,39.1244,39.2478,38.688,38.8588,369400.0
2008-10-22 10:30:00,40.96,41.71,40.89,41.55,213900.0,38.8588,39.5703,38.7924,39.4185,213900.0
2008-10-22 11:00:00,41.53,41.68,41.18,41.38,2011500.0,39.3996,39.5419,39.0675,39.2573,2011500.0
2008-10-22 11:30:00,41.35,41.75,41.3,41.64,557400.0,39.2288,39.6083,39.1814,39.5039,557400.0
2008-10-22 12:00:00,41.64,41.99,41.51,41.78,169600.0,39.5039,39.836,39.3806,39.6367,169600.0
2008-10-22 12:30:00,41.8,41.82,41.49,41.64,258500.0,39.6557,39.6747,39.3616,39.5039,258500.0
2008-10-22 13:00:00,41.62,41.62,41.26,41.37,264900.0,39.4849,39.4849,39.1434,39.2478,264900.0
2008-10-22 13:30:00,41.38,41.62,41.15,41.56,236300.0,39.2573,39.4849,39.0391,39.428,236300.0
2008-10-22 14:00:00,41.57,41.59,41.29,41.51,132300.0,39.4375,39.4565,39.1719,39.3806,132300.0
2008-10-22 14:30:00,41.54,41.63,40.89,41.17,166700.0,39.4091,39.4944,38.7924,39.058,166700.0
2008-10-22 15:00:00,41.19,41.33,40.7,40.82,308900.0,39.077,39.2098,38.6121,38.726,308900.0
2008-10-22 15:30:00,40.8,41.22,40.17,41.14,904400.0,38.707,39.1055,38.1093,39.0296,904400.0
2008-10-23 09:30:00,39.67,41.2,35.09,36.95,1787700.0,37.635,39.0865,33.2899,35.0545,1787700.0
2008-10-23 10:00:00,36.92,39.84,36.73,38.05,2083500.0,35.0261,37.7963,34.8458,36.0981,2083500.0
2008-10-23 10:30:00,38.06,38.97,37.81,38.57,1104100.0,36.1076,36.9709,35.8704,36.5914,1104100.0
2008-10-23 11:00:00,38.57,38.7,37.86,38.29,663700.0,36.5914,36.7147,35.9178,36.3258,663700.0
2008-10-23 11:30:00,38.27,39.01,38.09,38.92,644400.0,36.3068,37.0088,36.136,36.9235,644400.0
2008-10-23 12:00:00,38.89,38.9,37.94,37.98,483400.0,36.895,36.9045,35.9937,36.0317,483400.0
2008-10-23 12:30:00,37.98,38.18,37.48,37.5,681300.0,36.0317,36.2214,35.5573,35.5763,681300.0
2008-10-23 13:00:00,37.5,37.68,37.1,37.1,438200.0,35.5763,35.7471,35.1968,35.1968,438200.0
2008-10-23 13:30:00,37.12,37.64,37.03,37.42,298300.0,35.2158,35.7091,35.1304,35.5004,298300.0
2008-10-23 14:00:00,37.44,37.49,36.78,37.49,443600.0,35.5194,35.5668,34.8932,35.5668,443600.0
2008-10-23 14:30:00,37.47,37.68,36.74,37.0,532300.0,35.5478,35.7471,34.8553,35.1019,532300.0
2008-10-23 15:00:00,37.0,37.84,36.89,37.74,639500.0,35.1019,35.8989,34.9976,35.804,639500.0
2008-10-23 15:30:00,37.73,38.77,37.14,38.62,827300.0,35.7945,36.7812,35.2348,36.6388,827300.0
2008-10-24 09:30:00,36.0,36.93,35.45,36.73,575900.0,34.1532,35.0355,33.6315,34.8458,575900.0
2008-10-24 10:00:00,36.7,37.78,36.23,36.58,545400.0,34.8173,35.8419,34.3714,34.7035,545400.0
2008-10-24 10:30:00,36.58,37.04,36.16,37.03,426300.0,34.7035,35.1399,34.305,35.1304,426300.0
2008-10-24 11:00:00,37.0,37.78,36.55,37.57,289000.0,35.1019,35.8419,34.675,35.6427,289000.0
2008-10-24 11:30:00,37.58,38.0,37.06,37.82,271900.0,35.6522,36.0507,35.1589,35.8799,271900.0
2008-10-24 12:00:00,37.79,37.87,37.13,37.17,168700.0,35.8514,35.9273,35.2253,35.2632,168700.0
2008-10-24 12:30:00,37.14,37.4,36.85,37.1,544000.0,35.2348,35.4814,34.9596,35.1968,544000.0
2008-10-24 13:00:00,37.05,37.55,37.0,37.32,295600.0,35.1494,35.6237,35.1019,35.4055,295600.0
2008-10-24 13:30:00,37.31,37.4,36.77,36.97,274800.0,35.396,35.4814,34.8837,35.0735,274800.0
2008-10-24 14:00:00,36.99,37.56,36.94,37.45,249700.0,35.0925,35.6332,35.045,35.5289,249700.0
2008-10-24 14:30:00,37.44,38.05,37.23,37.95,353700.0,35.5194,36.0981,35.3202,36.0032,353700.0
2008-10-24 15:00:00,37.92,38.53,37.7,38.04,428300.0,35.9748,36.5535,35.766,36.0886,428300.0
2008-10-24 15:30:00,38.03,38.17,37.24,37.4,688200.0,36.0791,36.2119,35.3296,35.4814,688200.0
2008-10-27 09:30:00,36.89,37.31,36.1,37.13,418700.0,34.9976,35.396,34.2481,35.2253,418700.0
2008-10-27 10:00:00,37.17,37.46,36.95,36.98,305800.0,35.2632,35.5384,35.0545,35.083,305800.0
2008-10-27 10:30:00,36.99,37.28,36.59,37.23,393200.0,35.0925,35.3676,34.713,35.3202,393200.0
2008-10-27 11:00:00,37.21,37.27,36.57,36.73,305100.0,35.3012,35.3581,34.694,34.8458,305100.0
2008-10-27 11:30:00,36.74,37.13,36.53,37.1,396300.0,34.8553,35.2253,34.6561,35.1968,396300.0
2008-10-27 12:00:00,37.12,37.44,37.12,37.14,203800.0,35.2158,35.5194,35.2158,35.2348,203800.0
2008-10-27 12:30:00,37.15,37.48,37.05,37.44,293100.0,35.2443,35.5573,35.1494,35.5194,293100.0
2008-10-27 13:00:00,37.43,37.43,36.98,37.2,274400.0,35.5099,35.5099,35.083,35.2917,274400.0
2008-10-27 13:30:00,37.2,37.25,36.62,36.77,359400.0,35.2917,35.3391,34.7414,34.8837,359400.0
2008-10-27 14:00:00,36.79,36.97,36.53,36.75,347100.0,34.9027,35.0735,34.6561,34.8648,347100.0
2008-10-27 14:30:00,36.76,36.9,36.17,36.22,407400.0,34.8743,35.0071,34.3145,34.362,407400.0
2008-10-27 15:00:00,36.22,36.58,36.16,36.43,401300.0,34.362,34.7035,34.305,34.5612,401300.0
2008-10-27 15:30:00,36.41,36.54,35.24,35.36,1022900.0,34.5422,34.6655,33.4322,33.5461,1022900.0
2008-10-28 09:30:00,35.84,36.43,35.06,35.84,528100.0,34.0015,34.5612,33.2615,34.0015,528100.0
2008-10-28 10:00:00,35.83,35.96,35.35,35.57,447000.0,33.992,34.1153,33.5366,33.7453,447000.0
2008-10-28 10:30:00,35.57,35.68,34.45,34.49,517100.0,33.7453,33.8497,32.6828,32.7207,517100.0
2008-10-28 11:00:00,34.48,34.6,33.95,34.2,449300.0,32.7112,32.8251,32.2084,32.4456,449300.0
2008-10-28 11:30:00,34.19,34.52,34.18,34.32,407900.0,32.4361,32.7492,32.4266,32.5594,407900.0
2008-10-28 12:00:00,34.3,34.4,34.05,34.08,397300.0,32.5405,32.6353,32.3033,32.3317,397300.0
2008-10-28 12:30:00,34.11,34.33,33.97,34.19,394400.0,32.3602,32.5689,32.2274,32.4361,394400.0
2008-10-28 13:00:00,34.2,34.59,34.15,34.34,555800.0,32.4456,32.8156,32.3982,32.5784,555800.0
2008-10-28 13:30:00,34.35,34.48,34.16,34.24,681000.0,32.5879,32.7112,32.4076,32.4835,681000.0
2008-10-28 14:00:00,34.23,34.45,34.15,34.44,371300.0,32.474,32.6828,32.3982,32.6733,371300.0
2008-10-28 14:30:00,34.44,35.04,34.44,34.94,587300.0,32.6733,33.2425,32.6733,33.1476,587300.0
2008-10-28 15:00:00,34.95,35.1,34.75,35.07,721700.0,33.1571,33.2994,32.9674,33.271,721700.0
2008-10-28 15:30:00,35.06,36.14,34.99,36.03,1074900.0,33.2615,34.2861,33.1951,34.1817,1074900.0
2008-10-29 09:30:00,36.0,36.0,34.68,35.49,535200.0,34.1532,34.1532,32.901,33.6694,535200.0
2008-10-29 10:00:00,35.49,36.25,35.36,35.91,586400.0,33.6694,34.3904,33.5461,34.0679,586400.0
2008-10-29 10:30:00,35.9,35.97,34.87,35.08,570300.0,34.0584,34.1248,33.0812,33.2804,570300.0
2008-10-29 11:00:00,35.08,35.65,35.03,35.57,470400.0,33.2804,33.8212,33.233,33.7453,470400.0
2008-10-29 11:30:00,35.57,35.78,35.17,35.74,8164300.0,33.7453,33.9445,33.3658,33.9066,8164300.0
2008-10-29 12:00:00,35.72,35.73,35.38,35.57,304600.0,33.8876,33.8971,33.5651,33.7453,304600.0
2008-10-29 12:30:00,35.56,36.2,35.56,36.13,351100.0,33.7358,34.343,33.7358,34.2766,351100.0
2008-10-29 13:00:00,36.14,36.52,36.09,36.45,217300.0,34.2861,34.6466,34.2386,34.5802,217300.0
2008-10-29 13:30:00,36.43,37.18,36.42,37.08,375900.0,34.5612,35.2727,34.5517,35.1778,375900.0
2008-10-29 14:00:00,37.06,37.3,36.62,37.08,546600.0,35.1589,35.3866,34.7414,35.1778,546600.0
2008-10-29 14:30:00,37.08,37.09,36.68,36.89,595900.0,35.1778,35.1873,34.7984,34.9976,595900.0
2008-10-29 15:00:00,36.9,38.37,36.71,38.03,695800.0,35.0071,36.4017,34.8268,36.0791,695800.0
2008-10-29 15:30:00,38.04,38.49,36.78,36.78,1310300.0,36.0886,36.5155,34.8932,34.8932,1310300.0
2008-10-30 09:30:00,37.97,38.97,37.23,38.64,328100.0,36.0222,36.9709,35.3202,36.6578,328100.0
2008-10-30 10:00:00,38.61,39.16,38.5,38.62,389700.0,36.6294,37.1511,36.525,36.6388,389700.0
2008-10-30 10:30:00,38.62,38.81,38.16,38.64,324300.0,36.6388,36.8191,36.2024,36.6578,324300.0
2008-10-30 11:00:00,38.64,38.9,38.58,38.68,275000.0,36.6578,36.9045,36.6009,36.6958,275000.0
2008-10-30 11:30:00,38.7,38.79,38.15,38.15,327700.0,36.7147,36.8001,36.193,36.193,327700.0
2008-10-30 12:00:00,38.15,38.98,38.07,38.78,305100.0,36.193,36.9804,36.1171,36.7906,305100.0
2008-10-30 12:30:00,38.75,38.94,38.54,38.54,233600.0,36.7622,36.9424,36.5629,36.5629,233600.0
2008-10-30 13:00:00,38.54,39.18,38.47,38.83,204900.0,36.5629,37.1701,36.4965,36.8381,204900.0
2008-10-30 13:30:00,38.84,39.13,38.56,39.0,248000.0,36.8476,37.1227,36.5819,36.9994,248000.0
2008-10-30 14:00:00,38.99,39.6,38.9,39.55,189500.0,36.9899,37.5686,36.9045,37.5211,189500.0
2008-10-30 14:30:00,39.54,39.88,39.33,39.46,459300.0,37.5117,37.8342,37.3124,37.4358,459300.0
2008-10-30 15:00:00,39.45,39.91,39.04,39.51,549000.0,37.4263,37.8627,37.0373,37.4832,549000.0
2008-10-30 15:30:00,39.52,39.98,38.98,39.67,1028300.0,37.4927,37.9291,36.9804,37.635,1028300.0
2008-10-31 09:30:00,39.81,40.48,39.43,39.97,411100.0,37.7678,38.4034,37.4073,37.9196,411100.0
2008-10-31 10:00:00,39.95,40.89,39.89,40.67,487000.0,37.9006,38.7924,37.8437,38.5837,487000.0
2008-10-31 10:30:00,40.66,40.95,40.16,40.31,414700.0,38.5742,38.8493,38.0998,38.2422,414700.0
2008-10-31 11:00:00,40.32,40.76,40.29,40.55,340300.0,38.2516,38.6691,38.2232,38.4698,340300.0
2008-10-31 11:30:00,40.58,40.66,40.24,40.4,317000.0,38.4983,38.5742,38.1757,38.3275,317000.0
2008-10-31 12:00:00,40.4,40.71,40.35,40.55,312000.0,38.3275,38.6216,38.2801,38.4698,312000.0
2008-10-31 12:30:00,40.53,40.64,40.43,40.48,216400.0,38.4509,38.5552,38.356,38.4034,216400.0
2008-10-31 13:00:00,40.49,40.91,40.46,40.79,241800.0,38.4129,38.8114,38.3845,38.6975,241800.0
2008-10-31 13:30:00,40.79,41.28,40.74,41.17,309400.0,38.6975,39.1624,38.6501,39.058,309400.0
2008-10-31 14:00:00,41.15,41.23,40.75,40.99,179800.0,39.0391,39.115,38.6596,38.8873,179800.0
2008-10-31 14:30:00,41.01,41.37,40.86,41.37,298400.0,38.9062,39.2478,38.7639,39.2478,298400.0
2008-10-31 15:00:00,41.36,41.48,40.44,40.57,355200.0,39.2383,39.3521,38.3655,38.4888,355200.0
2008-10-31 15:30:00,40.56,40.96,39.81,40.64,888200.0,38.4793,38.8588,37.7678,38.5552,888200.0
2008-11-03 09:30:00,40.57,41.49,40.37,41.16,221300.0,38.4888,39.3616,38.2991,39.0485,221300.0
2008-11-03 10:00:00,41.16,41.42,40.91,41.09,165700.0,39.0485,39.2952,38.8114,38.9821,165700.0
2008-11-03 10:30:00,41.09,41.1,40.77,40.82,177200.0,38.9821,38.9916,38.6786,38.726,177200.0
2008-11-03 11:00:00,40.84,41.05,40.81,41.0,165500.0,38.745,38.9442,38.7165,38.8968,165500.0
2008-11-03 11:30:00,40.98,41.19,40.93,41.0,141700.0,38.8778,39.077,38.8303,38.8968,141700.0
2008-11-03 12:00:00,41.01,41.13,40.9,40.98,180500.0,38.9062,39.0201,38.8019,38.8778,180500.0
2008-11-03 12:30:00,40.99,41.0,40.61,40.66,165000.0,38.8873,38.8968,38.5268,38.5742,165000.0
2008-11-03 13:00:00,40.65,40.67,40.28,40.31,235900.0,38.5647,38.5837,38.2137,38.2422,235900.0
2008-11-03 13:30:00,40.3,40.47,40.26,40.41,258200.0,38.2327,38.3939,38.1947,38.337,258200.0
2008-11-03 14:00:00,40.4,40.56,40.17,40.56,202500.0,38.3275,38.4793,38.1093,38.4793,202500.0
2008-11-03 14:30:00,40.56,40.57,40.25,40.41,171900.0,38.4793,38.4888,38.1852,38.337,171900.0
2008-11-03 15:00:00,40.4,40.71,40.37,40.64,337300.0,38.3275,38.6216,38.2991,38.5552,337300.0
2008-11-03 15:30:00,40.64,40.81,40.56,40.74,379400.0,38.5552,38.7165,38.4793,38.6501,379400.0
2008-11-04 09:30:00,42.84,43.38,41.49,42.84,840300.0,40.6424,41.1547,39.3616,40.6424,840300.0
2008-11-04 10:00:00,42.84,43.5,42.82,43.49,336100.0,40.6424,41.2685,40.6234,41.259,336100.0
2008-11-04 10:30:00,43.49,43.83,43.39,43.75,235000.0,41.259,41.5816,41.1642,41.5057,235000.0
2008-11-04 11:00:00,43.77,44.13,43.72,43.97,412100.0,41.5247,41.8662,41.4772,41.7144,412100.0
2008-11-04 11:30:00,43.98,44.02,43.54,43.6,227200.0,41.7239,41.7618,41.3065,41.3634,227200.0
2008-11-04 12:00:00,43.59,43.6,43.09,43.11,128500.0,41.3539,41.3634,40.8795,40.8985,128500.0
2008-11-04 12:30:00,43.1,43.15,42.88,43.01,108500.0,40.889,40.9365,40.6803,40.8036,108500.0
2008-11-04 13:00:00,43.01,43.05,42.82,42.92,94500.0,40.8036,40.8416,40.6234,40.7183,94500.0
2008-11-04 13:30:00,42.95,42.95,42.64,42.66,90100.0,40.7467,40.7467,40.4526,40.4716,90100.0
2008-11-04 14:00:00,42.62,42.64,42.31,42.53,169400.0,40.4337,40.4526,40.1396,40.3483,169400.0
2008-11-04 14:30:00,42.52,42.58,42.17,42.39,139400.0,40.3388,40.3957,40.0067,40.2154,139400.0
2008-11-04 15:00:00,42.37,42.38,42.12,42.2,202200.0,40.1965,40.206,39.9593,40.0352,202200.0
2008-11-04 15:30:00,42.21,42.94,42.21,42.77,509400.0,40.0447,40.7372,40.0447,40.576,509400.0
2008-11-05 09:30:00,42.22,42.22,41.18,41.68,287300.0,40.0542,40.0542,39.0675,39.5419,287300.0
2008-11-05 10:00:00,41.67,42.3,41.48,42.28,224500.0,39.5324,40.1301,39.3521,40.1111,224500.0
2008-11-05 10:30:00,42.29,42.35,42.0,42.05,196700.0,40.1206,40.1775,39.8455,39.8929,196700.0
2008-11-05 11:00:00,42.09,42.24,41.93,42.01,122600.0,39.9308,40.0731,39.779,39.8549,122600.0
2008-11-05 11:30:00,42.0,42.08,41.74,41.93,159500.0,39.8455,39.9214,39.5988,39.779,159500.0
2008-11-05 12:00:00,41.93,41.96,41.3,41.32,156400.0,39.779,39.8075,39.1814,39.2003,156400.0
2008-11-05 12:30:00,41.32,41.35,40.82,41.0,130400.0,39.2003,39.2288,38.726,38.8968,130400.0
2008-11-05 13:00:00,40.99,41.17,40.87,41.13,94400.0,38.8873,39.058,38.7734,39.0201,94400.0
2008-11-05 13:30:00,41.13,41.25,40.9,40.96,449700.0,39.0201,39.1339,38.8019,38.8588,449700.0
2008-11-05 14:00:00,40.93,41.03,40.8,40.88,89500.0,38.8303,38.9252,38.707,38.7829,89500.0
2008-11-05 14:30:00,40.89,41.22,40.85,41.0,159200.0,38.7924,39.1055,38.7544,38.8968,159200.0
2008-11-05 15:00:00,41.0,41.13,40.36,40.42,188300.0,38.8968,39.0201,38.2896,38.3465,188300.0
2008-11-05 15:30:00,40.42,40.46,39.93,40.13,652600.0,38.3465,38.3845,37.8816,38.0714,652600.0
2008-11-06 09:30:00,40.17,40.17,38.84,38.9,380000.0,38.1093,38.1093,36.8476,36.9045,380000.0
2008-11-06 10:00:00,38.91,38.91,38.32,38.69,392300.0,36.914,36.914,36.3542,36.7053,392300.0
2008-11-06 10:30:00,38.69,38.84,38.57,38.74,388200.0,36.7053,36.8476,36.5914,36.7527,388200.0
2008-11-06 11:00:00,38.72,38.75,38.47,38.51,186900.0,36.7337,36.7622,36.4965,36.5345,186900.0
2008-11-06 11:30:00,38.5,38.53,38.06,38.18,169700.0,36.525,36.5535,36.1076,36.2214,169700.0
2008-11-06 12:00:00,38.17,38.17,37.68,37.71,331700.0,36.2119,36.2119,35.7471,35.7755,331700.0
2008-11-06 12:30:00,37.71,37.89,37.41,37.68,314300.0,35.7755,35.9463,35.4909,35.7471,314300.0
2008-11-06 13:00:00,37.7,37.77,37.25,37.4,204800.0,35.766,35.8324,35.3391,35.4814,204800.0
2008-11-06 13:30:00,37.4,37.66,37.22,37.65,247200.0,35.4814,35.7281,35.3107,35.7186,247200.0
2008-11-06 14:00:00,37.66,38.13,37.61,37.62,285000.0,35.7281,36.174,35.6807,35.6901,285000.0
2008-11-06 14:30:00,37.63,38.28,37.56,38.08,251500.0,35.6996,36.3163,35.6332,36.1265,251500.0
2008-11-06 15:00:00,38.09,38.23,37.66,37.74,463200.0,36.136,36.2689,35.7281,35.804,463200.0
2008-11-06 15:30:00,37.75,38.02,37.38,37.6,741700.0,35.8135,36.0696,35.4625,35.6712,741700.0
2008-11-07 09:30:00,37.04,38.51,37.04,37.73,403200.0,35.1399,36.5345,35.1399,35.7945,403200.0
2008-11-07 10:00:00,37.75,38.47,37.74,38.16,184100.0,35.8135,36.4965,35.804,36.2024,184100.0
2008-11-07 10:30:00,38.18,38.45,37.82,37.97,224100.0,36.2214,36.4776,35.8799,36.0222,224100.0
2008-11-07 11:00:00,37.97,38.45,37.77,37.81,442500.0,36.0222,36.4776,35.8324,35.8704,442500.0
2008-11-07 11:30:00,37.81,37.88,37.72,37.75,250900.0,35.8704,35.9368,35.785,35.8135,250900.0
2008-11-07 12:00:00,37.75,37.85,37.63,37.69,201100.0,35.8135,35.9083,35.6996,35.7566,201100.0
2008-11-07 12:30:00,37.68,37.76,37.53,37.68,107500.0,35.7471,35.823,35.6048,35.7471,107500.0
2008-11-07 13:00:00,37.71,37.76,37.56,37.74,86900.0,35.7755,35.823,35.6332,35.804,86900.0
2008-11-07 13:30:00,37.73,37.83,37.6,37.77,158000.0,35.7945,35.8894,35.6712,35.8324,158000.0
2008-11-07 14:00:00,37.77,37.92,37.66,37.92,171100.0,35.8324,35.9748,35.7281,35.9748,171100.0
2008-11-07 14:30:00,37.92,38.29,37.7,37.7,211600.0,35.9748,36.3258,35.766,35.766,211600.0
2008-11-07 15:00:00,37.7,37.84,37.24,37.27,336300.0,35.766,35.8989,35.3296,35.3581,336300.0
2008-11-07 15:30:00,37.27,37.85,37.19,37.74,662100.0,35.3581,35.9083,35.2822,35.804,662100.0
2008-11-10 09:30:00,38.48,39.13,38.48,38.79,469700.0,36.506,37.1227,36.506,36.8001,469700.0
2008-11-10 10:00:00,38.79,38.81,38.44,38.5,189100.0,36.8001,36.8191,36.4681,36.525,189100.0
2008-11-10 10:30:00,38.51,38.54,38.16,38.23,236500.0,36.5345,36.5629,36.2024,36.2689,236500.0
2008-11-10 11:00:00,38.22,38.22,38.04,38.19,261700.0,36.2594,36.2594,36.0886,36.2309,261700.0
2008-11-10 11:30:00,38.2,38.25,37.72,37.8,265500.0,36.2404,36.2878,35.785,35.8609,265500.0
2008-11-10 12:00:00,37.81,38.06,37.79,37.82,72300.0,35.8704,36.1076,35.8514,35.8799,72300.0
2008-11-10 12:30:00,37.81,37.85,37.32,37.5,103200.0,35.8704,35.9083,35.4055,35.5763,103200.0
2008-11-10 13:00:00,37.5,37.57,37.39,37.48,140300.0,35.5763,35.6427,35.4719,35.5573,140300.0
2008-11-10 13:30:00,37.46,37.54,37.34,37.5,106700.0,35.5384,35.6142,35.4245,35.5763,106700.0
2008-11-10 14:00:00,37.5,37.63,37.36,37.43,83400.0,35.5763,35.6996,35.4435,35.5099,83400.0
2008-11-10 14:30:00,37.44,37.48,37.13,37.35,248300.0,35.5194,35.5573,35.2253,35.434,248300.0
2008-11-10 15:00:00,37.33,37.38,36.93,36.96,245600.0,35.415,35.4625,35.0355,35.064,245600.0
2008-11-10 15:30:00,36.95,37.18,36.72,37.12,672300.0,35.0545,35.2727,34.8363,35.2158,672300.0
2008-11-11 09:30:00,36.45,36.74,35.01,35.3,512500.0,34.5802,34.8553,33.214,33.4892,512500.0
2008-11-11 10:00:00,35.3,35.73,34.92,34.92,337100.0,33.4892,33.8971,33.1287,33.1287,337100.0
2008-11-11 10:30:00,34.93,34.95,34.5,34.58,338400.0,33.1381,33.1571,32.7302,32.8061,338400.0
2008-11-11 11:00:00,34.61,35.26,34.52,35.13,434400.0,32.8346,33.4512,32.7492,33.3279,434400.0
2008-11-11 11:30:00,35.14,35.47,35.0,35.39,349800.0,33.3374,33.6504,33.2045,33.5745,349800.0
2008-11-11 12:00:00,35.39,35.45,35.24,35.36,242900.0,33.5745,33.6315,33.4322,33.5461,242900.0
2008-11-11 12:30:00,35.36,35.43,35.28,35.43,248000.0,33.5461,33.6125,33.4702,33.6125,248000.0
2008-11-11 13:00:00,35.44,35.67,35.3,35.64,236400.0,33.622,33.8402,33.4892,33.8117,236400.0
2008-11-11 13:30:00,35.64,36.1,35.46,36.01,228700.0,33.8117,34.2481,33.6409,34.1627,228700.0
2008-11-11 14:00:00,36.01,36.48,35.76,36.46,455000.0,34.1627,34.6086,33.9256,34.5897,455000.0
2008-11-11 14:30:00,36.49,36.68,35.93,35.99,321500.0,34.6181,34.7984,34.0868,34.1438,321500.0
2008-11-11 15:00:00,36.0,36.23,35.83,36.15,446200.0,34.1532,34.3714,33.992,34.2956,446200.0
2008-11-11 15:30:00,36.14,36.2,35.63,35.99,789700.0,34.2861,34.343,33.8022,34.1438,789700.0
2008-11-12 09:30:00,35.44,35.71,34.88,34.89,325000.0,33.622,33.8781,33.0907,33.1002,325000.0
2008-11-12 10:00:00,34.87,35.05,34.51,34.51,612900.0,33.0812,33.252,32.7397,32.7397,612900.0
2008-11-12 10:30:00,34.53,34.59,33.76,33.98,525600.0,32.7587,32.8156,32.0282,32.2369,525600.0
2008-11-12 11:00:00,33.97,34.0,33.41,33.59,702000.0,32.2274,32.2558,31.6961,31.8669,702000.0
2008-11-12 11:30:00,33.6,33.92,33.55,33.71,441400.0,31.8764,32.1799,31.8289,31.9807,441400.0
2008-11-12 12:00:00,33.7,33.75,33.59,33.64,361800.0,31.9712,32.0187,31.8669,31.9143,361800.0
2008-11-12 12:30:00,33.64,33.79,33.64,33.7,358200.0,31.9143,32.0566,31.9143,31.9712,358200.0
2008-11-12 13:00:00,33.71,33.75,33.52,33.7,285200.0,31.9807,32.0187,31.8005,31.9712,285200.0
2008-11-12 13:30:00,33.71,33.72,33.37,33.42,861900.0,31.9807,31.9902,31.6582,31.7056,861900.0
2008-11-12 14:00:00,33.43,33.53,33.1,33.44,363000.0,31.7151,31.81,31.402,31.7246,363000.0
2008-11-12 14:30:00,33.43,33.62,33.23,33.27,297300.0,31.7151,31.8953,31.5253,31.5633,297300.0
2008-11-12 15:00:00,33.27,33.55,33.2,33.33,545900.0,31.5633,31.8289,31.4969,31.6202,545900.0
2008-11-12 15:30:00,33.32,33.36,32.8,32.96,1203400.0,31.6107,31.6487,31.1174,31.2692,1203400.0
2008-11-13 09:30:00,34.13,35.58,33.93,33.93,955900.0,32.3792,33.7548,32.1894,32.1894,955900.0
2008-11-13 10:00:00,33.95,34.52,33.37,34.33,800300.0,32.2084,32.7492,31.6582,32.5689,800300.0
2008-11-13 10:30:00,34.34,34.7,34.0,34.29,371700.0,32.5784,32.9199,32.2558,32.531,371700.0
2008-11-13 11:00:00,34.28,34.4,34.0,34.3,269800.0,32.5215,32.6353,32.2558,32.5405,269800.0
2008-11-13 11:30:00,34.32,34.74,34.26,34.69,629000.0,32.5594,32.9579,32.5025,32.9104,629000.0
2008-11-13 12:00:00,34.69,34.94,34.69,34.9,244600.0,32.9104,33.1476,32.9104,33.1097,244600.0
2008-11-13 12:30:00,34.9,35.0,33.83,33.83,465000.0,33.1097,33.2045,32.0946,32.0946,465000.0
2008-11-13 13:00:00,33.84,34.37,33.6,34.36,492000.0,32.1041,32.6069,31.8764,32.5974,492000.0
2008-11-13 13:30:00,34.37,35.49,34.37,34.77,580100.0,32.6069,33.6694,32.6069,32.9863,580100.0
2008-11-13 14:00:00,34.78,35.36,34.55,35.25,424100.0,32.9958,33.5461,32.7776,33.4417,424100.0
2008-11-13 14:30:00,35.25,36.12,35.23,35.69,468100.0,33.4417,34.2671,33.4227,33.8592,468100.0
2008-11-13 15:00:00,35.7,36.01,35.15,36.0,547400.0,33.8686,34.1627,33.3469,34.1532,547400.0
2008-11-13 15:30:00,36.0,36.47,35.92,36.44,1181000.0,34.1532,34.5991,34.0774,34.5707,1181000.0
2008-11-14 09:30:00,35.7,37.19,33.5,35.51,820400.0,33.8686,35.2822,31.7815,33.6884,820400.0
2008-11-14 10:00:00,35.51,35.63,35.0,35.34,226800.0,33.6884,33.8022,33.2045,33.5271,226800.0
2008-11-14 10:30:00,35.34,35.34,34.77,35.04,238800.0,33.5271,33.5271,32.9863,33.2425,238800.0
2008-11-14 11:00:00,35.04,35.1,34.88,34.93,166700.0,33.2425,33.2994,33.0907,33.1381,166700.0
2008-11-14 11:30:00,34.9,35.08,34.81,34.87,200300.0,33.1097,33.2804,33.0243,33.0812,200300.0
2008-11-14 12:00:00,34.85,34.85,34.32,34.79,356400.0,33.0622,33.0622,32.5594,33.0053,356400.0
2008-11-14 12:30:00,34.81,34.96,34.61,34.67,287700.0,33.0243,33.1666,32.8346,32.8915,287700.0
2008-11-14 13:00:00,34.65,34.67,34.2,34.64,256000.0,32.8725,32.8915,32.4456,32.863,256000.0
2008-11-14 13:30:00,34.65,34.93,34.4,34.78,171500.0,32.8725,33.1381,32.6353,32.9958,171500.0
2008-11-14 14:00:00,34.79,35.58,34.66,35.15,351800.0,33.0053,33.7548,32.882,33.3469,351800.0
2008-11-14 14:30:00,35.16,35.84,35.04,35.72,264600.0,33.3563,34.0015,33.2425,33.8876,264600.0
2008-11-14 15:00:00,35.72,35.87,34.99,35.1,353400.0,33.8876,34.0299,33.1951,33.2994,353400.0
2008-11-14 15:30:00,35.1,35.19,34.0,34.06,544300.0,33.2994,33.3848,32.2558,32.3128,544300.0
2008-11-17 09:30:00,33.55,34.02,33.08,33.38,282100.0,31.8289,32.2748,31.383,31.6677,282100.0
2008-11-17 10:00:00,33.41,33.57,33.11,33.55,184800.0,31.6961,31.8479,31.4115,31.8289,184800.0
2008-11-17 10:30:00,33.53,33.76,33.44,33.53,148600.0,31.81,32.0282,31.7246,31.81,148600.0
2008-11-17 11:00:00,33.52,34.03,33.52,33.66,119400.0,31.8005,32.2843,31.8005,31.9333,119400.0
2008-11-17 11:30:00,33.65,33.97,33.49,33.93,161100.0,31.9238,32.2274,31.772,32.1894,161100.0
2008-11-17 12:00:00,33.91,34.1,33.76,33.89,286900.0,32.1705,32.3507,32.0282,32.1515,286900.0
2008-11-17 12:30:00,33.89,33.97,33.6,33.85,271600.0,32.1515,32.2274,31.8764,32.1135,271600.0
2008-11-17 13:00:00,33.85,33.9,33.56,33.77,135500.0,32.1135,32.161,31.8384,32.0376,135500.0
2008-11-17 13:30:00,33.78,33.86,33.37,33.54,149100.0,32.0471,32.123,31.6582,31.8194,149100.0
2008-11-17 14:00:00,33.55,33.76,33.22,33.23,223100.0,31.8289,32.0282,31.5159,31.5253,223100.0
2008-11-17 14:30:00,33.25,33.5,33.1,33.12,261600.0,31.5443,31.7815,31.402,31.421,261600.0
2008-11-17 15:00:00,33.14,33.4,33.05,33.13,227500.0,31.44,31.6866,31.3546,31.4305,227500.0
2008-11-17 15:30:00,33.12,33.29,32.44,32.49,564900.0,31.421,31.5823,30.7759,30.8233,564900.0
2008-11-18 09:30:00,32.05,32.57,32.0,32.5,643200.0,30.4059,30.8992,30.3584,30.8328,643200.0
2008-11-18 10:00:00,32.52,32.67,32.2,32.55,629300.0,30.8518,30.9941,30.5482,30.8802,629300.0
2008-11-18 10:30:00,32.54,32.56,32.1,32.4,406700.0,30.8707,30.8897,30.4533,30.7379,406700.0
2008-11-18 11:00:00,32.4,32.42,32.12,32.15,213800.0,30.7379,30.7569,30.4723,30.5007,213800.0
2008-11-18 11:30:00,32.15,32.27,31.89,32.26,476200.0,30.5007,30.6146,30.2541,30.6051,476200.0
2008-11-18 12:00:00,32.25,32.3,31.8,31.89,349700.0,30.5956,30.6431,30.1687,30.2541,349700.0
2008-11-18 12:30:00,31.89,31.89,31.51,31.67,248000.0,30.2541,30.2541,29.8936,30.0454,248000.0
2008-11-18 13:00:00,31.67,31.67,30.97,31.09,470300.0,30.0454,30.0454,29.3813,29.4951,470300.0
2008-11-18 13:30:00,31.08,31.17,30.64,31.17,944800.0,29.4856,29.571,29.0682,29.571,944800.0
2008-11-18 14:00:00,31.17,31.4,30.83,31.3,1337900.0,29.571,29.7892,29.2485,29.6944,1337900.0
2008-11-18 14:30:00,31.3,31.37,30.96,31.02,560400.0,29.6944,29.7608,29.3718,29.4287,560400.0
2008-11-18 15:00:00,31.04,31.7,30.98,31.42,650400.0,29.4477,30.0738,29.3908,29.8082,650400.0
2008-11-18 15:30:00,31.41,32.03,31.24,31.99,1421800.0,29.7987,30.3869,29.6374,30.349,1421800.0
2008-11-19 09:30:00,31.85,32.79,31.85,32.29,373900.0,30.2161,31.1079,30.2161,30.6336,373900.0
2008-11-19 10:00:00,32.29,32.58,32.18,32.41,405700.0,30.6336,30.9087,30.5292,30.7474,405700.0
2008-11-19 10:30:00,32.42,32.44,31.6,31.87,483900.0,30.7569,30.7759,29.979,30.2351,483900.0
2008-11-19 11:00:00,31.88,31.92,31.54,31.74,467400.0,30.2446,30.2825,29.922,30.1118,467400.0
2008-11-19 11:30:00,31.74,32.02,31.55,31.87,274600.0,30.1118,30.3774,29.9315,30.2351,274600.0
2008-11-19 12:00:00,31.85,32.0,31.63,31.68,245300.0,30.2161,30.3584,30.0074,30.0549,245300.0
2008-11-19 12:30:00,31.69,31.98,31.59,31.97,364400.0,30.0643,30.3395,29.9695,30.33,364400.0
2008-11-19 13:00:00,31.95,32.33,31.91,32.17,636300.0,30.311,30.6715,30.2731,30.5197,636300.0
2008-11-19 13:30:00,32.16,32.25,31.91,32.16,569800.0,30.5102,30.5956,30.2731,30.5102,569800.0
2008-11-19 14:00:00,32.17,32.43,32.02,32.14,558800.0,30.5197,30.7664,30.3774,30.4913,558800.0
2008-11-19 14:30:00,32.14,32.87,32.02,32.85,669600.0,30.4913,31.1838,30.3774,31.1648,669600.0
2008-11-19 15:00:00,32.84,32.85,32.0,32.14,795900.0,31.1554,31.1648,30.3584,30.4913,795900.0
2008-11-19 15:30:00,32.15,32.21,31.71,31.82,1553400.0,30.5007,30.5577,30.0833,30.1877,1553400.0
2008-11-20 09:30:00,31.58,31.58,30.3,30.6,602900.0,29.96,29.96,28.7457,29.0303,602900.0
2008-11-20 10:00:00,30.6,30.6,29.87,30.01,526900.0,29.0303,29.0303,28.3377,28.4705,526900.0
2008-11-20 10:30:00,30.0,30.7,29.92,30.42,608300.0,28.461,29.1251,28.3851,28.8595,608300.0
2008-11-20 11:00:00,30.45,30.66,30.33,30.59,517300.0,28.888,29.0872,28.7741,29.0208,517300.0
2008-11-20 11:30:00,30.59,30.59,30.2,30.27,318400.0,29.0208,29.0208,28.6508,28.7172,318400.0
2008-11-20 12:00:00,30.27,30.9,30.17,30.89,296500.0,28.7172,29.3149,28.6223,29.3054,296500.0
2008-11-20 12:30:00,30.88,31.08,30.5,30.5,345500.0,29.2959,29.4856,28.9354,28.9354,345500.0
2008-11-20 13:00:00,30.5,30.61,30.11,30.12,300100.0,28.9354,29.0397,28.5654,28.5749,300100.0
2008-11-20 13:30:00,30.11,30.33,29.93,30.31,279900.0,28.5654,28.7741,28.3946,28.7551,279900.0
2008-11-20 14:00:00,30.31,30.34,29.54,29.57,694400.0,28.7551,28.7836,28.0246,28.0531,694400.0
2008-11-20 14:30:00,29.58,29.96,29.5,29.96,704600.0,28.0626,28.4231,27.9867,28.4231,704600.0
2008-11-20 15:00:00,29.97,30.25,29.61,29.84,790800.0,28.4326,28.6982,28.091,28.3092,790800.0
2008-11-20 15:30:00,29.84,29.93,28.67,28.92,1016300.0,28.3092,28.3946,27.1993,27.4364,1016300.0
2008-11-21 09:30:00,29.56,29.87,28.1,28.29,864800.0,28.0436,28.3377,26.6585,26.8388,864800.0
2008-11-21 10:00:00,28.31,28.51,27.9,28.26,462900.0,26.8577,27.0475,26.4688,26.8103,462900.0
2008-11-21 10:30:00,28.28,28.47,27.38,27.4,475400.0,26.8293,27.0095,25.9754,25.9944,475400.0
2008-11-21 11:00:00,27.41,27.5,26.65,27.5,1219300.0,26.0039,26.0893,25.2829,26.0893,1219300.0
2008-11-21 11:30:00,27.52,28.12,27.51,27.83,486800.0,26.1083,26.6775,26.0988,26.4024,486800.0
2008-11-21 12:00:00,27.82,28.15,27.69,28.0,453000.0,26.3929,26.7059,26.2695,26.5636,453000.0
2008-11-21 12:30:00,27.99,28.48,27.91,28.22,334000.0,26.5542,27.019,26.4783,26.7724,334000.0
2008-11-21 13:00:00,28.25,28.43,28.13,28.38,442100.0,26.8008,26.9716,26.687,26.9241,442100.0
2008-11-21 13:30:00,28.38,28.59,28.21,28.21,344300.0,26.9241,27.1234,26.7629,26.7629,344300.0
2008-11-21 14:00:00,28.21,28.64,28.19,28.4,372000.0,26.7629,27.1708,26.7439,26.9431,372000.0
2008-11-21 14:30:00,28.4,28.64,28.17,28.28,607100.0,26.9431,27.1708,26.7249,26.8293,607100.0
2008-11-21 15:00:00,28.29,29.32,28.29,29.15,732800.0,26.8388,27.8159,26.8388,27.6546,732800.0
2008-11-21 15:30:00,29.15,29.86,28.95,29.76,1247200.0,27.6546,28.3282,27.4649,28.2334,1247200.0
2008-11-24 09:30:00,30.3,30.78,30.18,30.71,498200.0,28.7457,29.201,28.6318,29.1346,498200.0
2008-11-24 10:00:00,30.71,31.13,30.71,31.13,410600.0,29.1346,29.5331,29.1346,29.5331,410600.0
2008-11-24 10:30:00,31.13,31.62,31.12,31.59,364100.0,29.5331,29.9979,29.5236,29.9695,364100.0
2008-11-24 11:00:00,31.59,31.8,31.37,31.75,414100.0,29.9695,30.1687,29.7608,30.1213,414100.0
2008-11-24 11:30:00,31.72,32.1,31.62,32.0,272700.0,30.0928,30.4533,29.9979,30.3584,272700.0
2008-11-24 12:00:00,32.0,32.1,31.63,31.64,399500.0,30.3584,30.4533,30.0074,30.0169,399500.0
2008-11-24 12:30:00,31.63,32.02,31.42,31.71,324800.0,30.0074,30.3774,29.8082,30.0833,324800.0
2008-11-24 13:00:00,31.74,31.87,31.32,31.45,374200.0,30.1118,30.2351,29.7133,29.8367,374200.0
2008-11-24 13:30:00,31.47,31.72,31.39,31.7,414300.0,29.8556,30.0928,29.7797,30.0738,414300.0
2008-11-24 14:00:00,31.7,31.73,31.09,31.65,436700.0,30.0738,30.1023,29.4951,30.0264,436700.0
2008-11-24 14:30:00,31.67,32.0,31.64,31.88,368300.0,30.0454,30.3584,30.0169,30.2446,368300.0
2008-11-24 15:00:00,31.9,32.5,31.81,32.5,629400.0,30.2636,30.8328,30.1782,30.8328,629400.0
2008-11-24 15:30:00,32.5,33.08,31.92,32.13,1225400.0,30.8328,31.383,30.2825,30.4818,1225400.0
2008-11-25 09:30:00,33.49,33.49,32.25,32.81,577000.0,31.772,31.772,30.5956,31.1269,577000.0
2008-11-25 10:00:00,32.78,33.75,32.78,33.61,773500.0,31.0984,32.0187,31.0984,31.8859,773500.0
2008-11-25 10:30:00,33.62,33.84,33.28,33.5,803100.0,31.8953,32.1041,31.5728,31.7815,803100.0
2008-11-25 11:00:00,33.5,33.65,33.37,33.6,473200.0,31.7815,31.9238,31.6582,31.8764,473200.0
2008-11-25 11:30:00,33.59,34.35,33.59,33.75,729600.0,31.8669,32.5879,31.8669,32.0187,729600.0
2008-11-25 12:00:00,33.76,33.81,33.53,33.74,332400.0,32.0282,32.0756,31.81,32.0092,332400.0
2008-11-25 12:30:00,33.75,33.81,33.23,33.36,382100.0,32.0187,32.0756,31.5253,31.6487,382100.0
2008-11-25 13:00:00,33.38,33.76,33.25,33.69,219100.0,31.6677,32.0282,31.5443,31.9617,219100.0
2008-11-25 13:30:00,33.7,33.97,33.61,33.63,225400.0,31.9712,32.2274,31.8859,31.9048,225400.0
2008-11-25 14:00:00,33.64,34.1,33.53,33.77,790100.0,31.9143,32.3507,31.81,32.0376,790100.0
2008-11-25 14:30:00,33.76,34.25,33.72,34.2,269600.0,32.0282,32.493,31.9902,32.4456,269600.0
2008-11-25 15:00:00,34.19,34.66,34.14,34.56,640900.0,32.4361,32.882,32.3887,32.7871,640900.0
2008-11-25 15:30:00,34.55,35.24,34.38,34.69,1273300.0,32.7776,33.4322,32.6164,32.9104,1273300.0
2008-11-26 09:30:00,34.08,34.16,33.19,33.99,303200.0,32.3317,32.4076,31.4874,32.2464,303200.0
2008-11-26 10:00:00,34.0,34.03,33.51,33.78,489400.0,32.2558,32.2843,31.791,32.0471,489400.0
2008-11-26 10:30:00,33.78,34.15,33.65,34.12,404200.0,32.0471,32.3982,31.9238,32.3697,404200.0
2008-11-26 11:00:00,34.11,34.19,33.85,33.86,352500.0,32.3602,32.4361,32.1135,32.123,352500.0
2008-11-26 11:30:00,33.88,34.07,33.77,33.88,377600.0,32.142,32.3223,32.0376,32.142,377600.0
2008-11-26 12:00:00,33.89,33.97,33.72,33.8,249600.0,32.1515,32.2274,31.9902,32.0661,249600.0
2008-11-26 12:30:00,33.81,33.87,33.62,33.75,328100.0,32.0756,32.1325,31.8953,32.0187,328100.0
2008-11-26 13:00:00,33.75,33.98,33.69,33.87,255800.0,32.0187,32.2369,31.9617,32.1325,255800.0
2008-11-26 13:30:00,33.89,33.9,33.75,33.8,187100.0,32.1515,32.161,32.0187,32.0661,187100.0
2008-11-26 14:00:00,33.8,33.94,33.76,33.89,251200.0,32.0661,32.1989,32.0282,32.1515,251200.0
2008-11-26 14:30:00,33.89,34.38,33.88,34.28,278600.0,32.1515,32.6164,32.142,32.5215,278600.0
2008-11-26 15:00:00,34.28,34.78,34.28,34.77,366200.0,32.5215,32.9958,32.5215,32.9863,366200.0
2008-11-26 15:30:00,34.78,34.88,34.36,34.52,514100.0,32.9958,33.0907,32.5974,32.7492,514100.0
2008-11-28 09:30:00,34.63,34.86,34.36,34.65,340600.0,32.8535,33.0717,32.5974,32.8725,340600.0
2008-11-28 10:00:00,34.64,34.95,34.51,34.88,277000.0,32.863,33.1571,32.7397,33.0907,277000.0
2008-11-28 10:30:00,34.85,35.25,34.69,35.2,232600.0,33.0622,33.4417,32.9104,33.3943,232600.0
2008-11-28 11:00:00,35.2,35.64,35.18,35.59,206000.0,33.3943,33.8117,33.3753,33.7643,206000.0
2008-11-28 11:30:00,35.6,35.61,35.16,35.38,130600.0,33.7738,33.7833,33.3563,33.5651,130600.0
2008-11-28 12:00:00,35.35,35.48,35.22,35.33,140000.0,33.5366,33.6599,33.4133,33.5176,140000.0
2008-11-28 12:30:00,35.32,36.25,35.27,35.58,427400.0,33.5081,34.3904,33.4607,33.7548,427400.0
2008-11-28 13:00:00,35.76,35.76,35.25,35.68,264200.0,33.9256,33.9256,33.4417,33.8497,264200.0
2008-11-28 13:30:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:00:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 14:30:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:00:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-11-28 15:30:00,35.68,35.68,35.68,35.68,0.0,33.8497,33.8497,33.8497,33.8497,0.0
2008-12-01 09:30:00,34.41,34.99,34.06,34.39,488000.0,32.6448,33.1951,32.3128,32.6258,488000.0
2008-12-01 10:00:00,34.38,34.54,33.62,33.7,490400.0,32.6164,32.7681,31.8953,31.9712,490400.0
2008-12-01 10:30:00,33.71,33.8,33.49,33.49,310200.0,31.9807,32.0661,31.772,31.772,310200.0
2008-12-01 11:00:00,33.51,33.83,33.44,33.66,382700.0,31.791,32.0946,31.7246,31.9333,382700.0
2008-12-01 11:30:00,33.66,33.81,33.39,33.42,242600.0,31.9333,32.0756,31.6771,31.7056,242600.0
2008-12-01 12:00:00,33.42,33.49,33.16,33.2,248700.0,31.7056,31.772,31.4589,31.4969,248700.0
2008-12-01 12:30:00,33.21,33.52,33.19,33.38,240300.0,31.5064,31.8005,31.4874,31.6677,240300.0
2008-12-01 13:00:00,33.38,33.61,33.17,33.25,265500.0,31.6677,31.8859,31.4684,31.5443,265500.0
2008-12-01 13:30:00,33.25,33.55,32.8,33.17,444100.0,31.5443,31.8289,31.1174,31.4684,444100.0
2008-12-01 14:00:00,33.18,33.31,33.09,33.2,595300.0,31.4779,31.6012,31.3925,31.4969,595300.0
2008-12-01 14:30:00,33.2,33.52,33.09,33.34,329600.0,31.4969,31.8005,31.3925,31.6297,329600.0
2008-12-01 15:00:00,33.33,33.63,33.13,33.13,1197500.0,31.6202,31.9048,31.4305,31.4305,1197500.0
2008-12-01 15:30:00,33.14,33.42,32.72,32.75,990300.0,31.44,31.7056,31.0415,31.07,990300.0
2008-12-02 09:30:00,33.37,33.37,32.5,32.67,332900.0,31.6582,31.6582,30.8328,30.9941,332900.0
2008-12-02 10:00:00,32.67,33.37,32.65,33.2,402900.0,30.9941,31.6582,30.9751,31.4969,402900.0
2008-12-02 10:30:00,33.18,33.44,33.13,33.26,351000.0,31.4779,31.7246,31.4305,31.5538,351000.0
2008-12-02 11:00:00,33.25,33.85,33.16,33.68,282400.0,31.5443,32.1135,31.4589,31.9523,282400.0
2008-12-02 11:30:00,33.67,33.86,33.33,33.33,347800.0,31.9428,32.123,31.6202,31.6202,347800.0
2008-12-02 12:00:00,33.33,33.5,33.27,33.36,214400.0,31.6202,31.7815,31.5633,31.6487,214400.0
2008-12-02 12:30:00,33.37,33.5,33.27,33.34,271200.0,31.6582,31.7815,31.5633,31.6297,271200.0
2008-12-02 13:00:00,33.33,33.37,33.09,33.12,231600.0,31.6202,31.6582,31.3925,31.421,231600.0
2008-12-02 13:30:00,33.12,33.19,32.92,32.92,321900.0,31.421,31.4874,31.2312,31.2312,321900.0
2008-12-02 14:00:00,32.94,32.99,32.08,32.21,541200.0,31.2502,31.2977,30.4343,30.5577,541200.0
2008-12-02 14:30:00,32.2,32.93,32.17,32.88,287100.0,30.5482,31.2407,30.5197,31.1933,287100.0
2008-12-02 15:00:00,32.88,33.41,32.57,33.32,357400.0,31.1933,31.6961,30.8992,31.6107,357400.0
2008-12-02 15:30:00,33.32,33.48,32.76,33.42,778500.0,31.6107,31.7625,31.0795,31.7056,778500.0
2008-12-03 09:30:00,32.73,32.95,32.48,32.75,342000.0,31.051,31.2597,30.8138,31.07,342000.0
2008-12-03 10:00:00,32.73,33.06,32.57,33.04,222300.0,31.051,31.3641,30.8992,31.3451,222300.0
2008-12-03 10:30:00,33.04,33.9,33.01,33.88,257800.0,31.3451,32.161,31.3166,32.142,257800.0
2008-12-03 11:00:00,33.87,34.14,33.68,34.0,382300.0,32.1325,32.3887,31.9523,32.2558,382300.0
2008-12-03 11:30:00,33.98,33.99,33.59,33.9,259500.0,32.2369,32.2464,31.8669,32.161,259500.0
2008-12-03 12:00:00,33.9,33.9,33.39,33.49,366900.0,32.161,32.161,31.6771,31.772,366900.0
2008-12-03 12:30:00,33.5,33.53,33.08,33.35,271800.0,31.7815,31.81,31.383,31.6392,271800.0
2008-12-03 13:00:00,33.37,33.47,33.07,33.09,139400.0,31.6582,31.753,31.3736,31.3925,139400.0
2008-12-03 13:30:00,33.1,33.12,32.6,32.72,302600.0,31.402,31.421,30.9277,31.0415,302600.0
2008-12-03 14:00:00,32.71,33.39,32.64,33.28,465400.0,31.032,31.6771,30.9656,31.5728,465400.0
2008-12-03 14:30:00,33.27,33.62,33.16,33.31,422800.0,31.5633,31.8953,31.4589,31.6012,422800.0
2008-12-03 15:00:00,33.31,33.48,33.0,33.37,550100.0,31.6012,31.7625,31.3071,31.6582,550100.0
2008-12-03 15:30:00,33.37,34.02,33.26,33.85,636800.0,31.6582,32.2748,31.5538,32.1135,636800.0
2008-12-04 09:30:00,33.61,33.61,32.79,33.25,310400.0,31.8859,31.8859,31.1079,31.5443,310400.0
2008-12-04 10:00:00,33.25,33.8,33.2,33.56,218800.0,31.5443,32.0661,31.4969,31.8384,218800.0
2008-12-04 10:30:00,33.58,33.97,33.53,33.93,543200.0,31.8574,32.2274,31.81,32.1894,543200.0
2008-12-04 11:00:00,33.94,34.27,33.94,34.21,224100.0,32.1989,32.512,32.1989,32.4551,224100.0
2008-12-04 11:30:00,34.2,34.21,33.86,33.9,308600.0,32.4456,32.4551,32.123,32.161,308600.0
2008-12-04 12:00:00,33.91,33.97,33.7,33.72,196000.0,32.1705,32.2274,31.9712,31.9902,196000.0
2008-12-04 12:30:00,33.73,33.78,33.58,33.61,539900.0,31.9997,32.0471,31.8574,31.8859,539900.0
2008-12-04 13:00:00,33.61,33.7,33.39,33.39,242400.0,31.8859,31.9712,31.6771,31.6771,242400.0
2008-12-04 13:30:00,33.38,33.64,33.34,33.42,180100.0,31.6677,31.9143,31.6297,31.7056,180100.0
2008-12-04 14:00:00,33.41,33.51,33.29,33.38,178800.0,31.6961,31.791,31.5823,31.6677,178800.0
2008-12-04 14:30:00,33.37,33.56,33.09,33.09,348400.0,31.6582,31.8384,31.3925,31.3925,348400.0
2008-12-04 15:00:00,33.09,33.15,32.12,32.12,489600.0,31.3925,31.4494,30.4723,30.4723,489600.0
2008-12-04 15:30:00,32.12,32.58,32.0,32.51,827000.0,30.4723,30.9087,30.3584,30.8423,827000.0
2008-12-05 09:30:00,32.0,32.22,31.68,31.77,394200.0,30.3584,30.5672,30.0549,30.1402,394200.0
2008-12-05 10:00:00,31.77,31.8,31.38,31.47,266900.0,30.1402,30.1687,29.7702,29.8556,266900.0
2008-12-05 10:30:00,31.5,31.52,31.29,31.4,451300.0,29.8841,29.9031,29.6849,29.7892,451300.0
2008-12-05 11:00:00,31.4,31.53,31.28,31.4,229300.0,29.7892,29.9126,29.6754,29.7892,229300.0
2008-12-05 11:30:00,31.39,31.65,31.31,31.56,378300.0,29.7797,30.0264,29.7038,29.941,378300.0
2008-12-05 12:00:00,31.55,31.96,31.55,31.92,359200.0,29.9315,30.3205,29.9315,30.2825,359200.0
2008-12-05 12:30:00,31.9,31.98,31.81,31.9,390000.0,30.2636,30.3395,30.1782,30.2636,390000.0
2008-12-05 13:00:00,31.89,32.04,31.85,31.87,358300.0,30.2541,30.3964,30.2161,30.2351,358300.0
2008-12-05 13:30:00,31.85,32.45,31.85,32.25,331500.0,30.2161,30.7854,30.2161,30.5956,331500.0
2008-12-05 14:00:00,32.25,32.47,32.17,32.32,280300.0,30.5956,30.8043,30.5197,30.662,280300.0
2008-12-05 14:30:00,32.31,33.39,32.24,33.3,484400.0,30.6525,31.6771,30.5861,31.5918,484400.0
2008-12-05 15:00:00,33.29,33.67,33.07,33.53,549400.0,31.5823,31.9428,31.3736,31.81,549400.0
2008-12-05 15:30:00,33.53,34.04,33.5,33.91,789500.0,31.81,32.2938,31.7815,32.1705,789500.0
2008-12-08 09:30:00,34.8,35.72,34.2,35.2,564800.0,33.0148,33.8876,32.4456,33.3943,564800.0
2008-12-08 10:00:00,35.22,35.47,34.83,34.9,409600.0,33.4133,33.6504,33.0433,33.1097,409600.0
2008-12-08 10:30:00,34.9,35.04,34.75,35.04,393700.0,33.1097,33.2425,32.9674,33.2425,393700.0
2008-12-08 11:00:00,35.04,35.11,34.85,35.0,327300.0,33.2425,33.3089,33.0622,33.2045,327300.0
2008-12-08 11:30:00,35.01,35.19,34.79,34.9,575100.0,33.214,33.3848,33.0053,33.1097,575100.0
2008-12-08 12:00:00,34.87,35.02,34.74,34.97,272600.0,33.0812,33.2235,32.9579,33.1761,272600.0
2008-12-08 12:30:00,34.97,35.04,34.8,34.97,262300.0,33.1761,33.2425,33.0148,33.1761,262300.0
2008-12-08 13:00:00,34.98,35.19,34.88,34.98,199500.0,33.1856,33.3848,33.0907,33.1856,199500.0
2008-12-08 13:30:00,34.98,34.98,34.45,34.49,336200.0,33.1856,33.1856,32.6828,32.7207,336200.0
2008-12-08 14:00:00,34.49,34.72,34.47,34.57,313400.0,32.7207,32.9389,32.7017,32.7966,313400.0
2008-12-08 14:30:00,34.57,34.91,34.33,34.91,397000.0,32.7966,33.1192,32.5689,33.1192,397000.0
2008-12-08 15:00:00,34.89,34.97,34.61,34.7,467700.0,33.1002,33.1761,32.8346,32.9199,467700.0
2008-12-08 15:30:00,34.7,34.83,34.25,34.55,784700.0,32.9199,33.0433,32.493,32.7776,784700.0
2008-12-09 09:30:00,34.32,35.01,34.26,34.69,340000.0,32.5594,33.214,32.5025,32.9104,340000.0
2008-12-09 10:00:00,34.69,35.54,34.69,35.46,438300.0,32.9104,33.7168,32.9104,33.6409,438300.0
2008-12-09 10:30:00,35.46,35.71,35.35,35.58,391800.0,33.6409,33.8781,33.5366,33.7548,391800.0
2008-12-09 11:00:00,35.58,35.68,35.26,35.3,325000.0,33.7548,33.8497,33.4512,33.4892,325000.0
2008-12-09 11:30:00,35.29,35.64,35.12,35.44,284300.0,33.4797,33.8117,33.3184,33.622,284300.0
2008-12-09 12:00:00,35.42,35.58,35.33,35.48,243000.0,33.603,33.7548,33.5176,33.6599,243000.0
2008-12-09 12:30:00,35.47,35.73,35.44,35.51,278500.0,33.6504,33.8971,33.622,33.6884,278500.0
2008-12-09 13:00:00,35.53,35.59,35.13,35.17,270400.0,33.7074,33.7643,33.3279,33.3658,270400.0
2008-12-09 13:30:00,35.17,35.22,34.93,35.04,272400.0,33.3658,33.4133,33.1381,33.2425,272400.0
2008-12-09 14:00:00,35.03,35.07,34.57,34.73,309100.0,33.233,33.271,32.7966,32.9484,309100.0
2008-12-09 14:30:00,34.74,35.14,34.58,35.09,317100.0,32.9579,33.3374,32.8061,33.2899,317100.0
2008-12-09 15:00:00,35.08,35.28,34.65,34.72,371300.0,33.2804,33.4702,32.8725,32.9389,371300.0
2008-12-09 15:30:00,34.72,35.03,34.62,34.79,618900.0,32.9389,33.233,32.844,33.0053,618900.0
2008-12-10 09:30:00,35.19,35.58,34.85,34.93,252400.0,33.3848,33.7548,33.0622,33.1381,252400.0
2008-12-10 10:00:00,34.96,35.27,34.92,35.04,211600.0,33.1666,33.4607,33.1287,33.2425,211600.0
2008-12-10 10:30:00,35.04,35.17,34.72,34.83,143600.0,33.2425,33.3658,32.9389,33.0433,143600.0
2008-12-10 11:00:00,34.84,35.01,34.35,34.47,421200.0,33.0528,33.214,32.5879,32.7017,421200.0
2008-12-10 11:30:00,34.48,34.89,34.45,34.83,180200.0,32.7112,33.1002,32.6828,33.0433,180200.0
2008-12-10 12:00:00,34.82,35.09,34.7,34.7,144100.0,33.0338,33.2899,32.9199,32.9199,144100.0
2008-12-10 12:30:00,34.69,34.87,34.67,34.81,761700.0,32.9104,33.0812,32.8915,33.0243,761700.0
2008-12-10 13:00:00,34.81,34.93,34.67,34.78,218800.0,33.0243,33.1381,32.8915,32.9958,218800.0
2008-12-10 13:30:00,34.78,34.81,34.2,34.24,205600.0,32.9958,33.0243,32.4456,32.4835,205600.0
2008-12-10 14:00:00,34.24,34.29,33.77,33.95,321600.0,32.4835,32.531,32.0376,32.2084,321600.0
2008-12-10 14:30:00,33.97,34.05,33.69,33.99,277800.0,32.2274,32.3033,31.9617,32.2464,277800.0
2008-12-10 15:00:00,33.99,34.1,33.79,34.0,365200.0,32.2464,32.3507,32.0566,32.2558,365200.0
2008-12-10 15:30:00,34.0,34.25,33.77,34.17,466900.0,32.2558,32.493,32.0376,32.4171,466900.0
2008-12-11 09:30:00,34.08,34.48,33.34,34.17,392000.0,32.3317,32.7112,31.6297,32.4171,392000.0
2008-12-11 10:00:00,34.17,34.21,33.81,33.95,604600.0,32.4171,32.4551,32.0756,32.2084,604600.0
2008-12-11 10:30:00,33.94,34.2,33.5,33.71,606500.0,32.1989,32.4456,31.7815,31.9807,606500.0
2008-12-11 11:00:00,33.73,34.06,33.66,34.04,235000.0,31.9997,32.3128,31.9333,32.2938,235000.0
2008-12-11 11:30:00,34.05,34.25,33.7,34.18,377500.0,32.3033,32.493,31.9712,32.4266,377500.0
2008-12-11 12:00:00,34.17,34.3,34.07,34.1,100900.0,32.4171,32.5405,32.3223,32.3507,100900.0
2008-12-11 12:30:00,34.1,34.32,34.09,34.3,181700.0,32.3507,32.5594,32.3412,32.5405,181700.0
2008-12-11 13:00:00,34.3,34.37,33.92,34.12,361400.0,32.5405,32.6069,32.1799,32.3697,361400.0
2008-12-11 13:30:00,34.13,34.28,34.07,34.09,108200.0,32.3792,32.5215,32.3223,32.3412,108200.0
2008-12-11 14:00:00,34.08,34.15,33.4,33.42,436100.0,32.3317,32.3982,31.6866,31.7056,436100.0
2008-12-11 14:30:00,33.42,33.46,33.07,33.13,583300.0,31.7056,31.7435,31.3736,31.4305,583300.0
2008-12-11 15:00:00,33.12,33.34,33.0,33.33,393900.0,31.421,31.6297,31.3071,31.6202,393900.0
2008-12-11 15:30:00,33.33,33.5,33.1,33.32,733900.0,31.6202,31.7815,31.402,31.6107,733900.0
2008-12-12 09:30:00,31.01,31.61,28.52,30.5,1836300.0,29.4192,29.9884,27.057,28.9354,1836300.0
2008-12-12 10:00:00,30.48,31.44,30.34,31.43,962900.0,28.9164,29.8272,28.7836,29.8177,962900.0
2008-12-12 10:30:00,31.45,31.52,30.91,31.33,642700.0,29.8367,29.9031,29.3244,29.7228,642700.0
2008-12-12 11:00:00,31.34,31.64,31.1,31.18,560100.0,29.7323,30.0169,29.5046,29.5805,560100.0
2008-12-12 11:30:00,31.16,31.27,30.85,30.92,509100.0,29.5615,29.6659,29.2674,29.3338,509100.0
2008-12-12 12:00:00,30.92,31.33,30.92,31.21,450800.0,29.3338,29.7228,29.3338,29.609,450800.0
2008-12-12 12:30:00,31.2,31.31,31.14,31.24,719700.0,29.5995,29.7038,29.5426,29.6374,719700.0
2008-12-12 13:00:00,31.24,31.5,30.89,30.92,373000.0,29.6374,29.8841,29.3054,29.3338,373000.0
2008-12-12 13:30:00,30.92,30.94,30.69,30.72,629300.0,29.3338,29.3528,29.1156,29.1441,629300.0
2008-12-12 14:00:00,30.72,30.86,30.1,30.12,624900.0,29.1441,29.2769,28.5559,28.5749,624900.0
2008-12-12 14:30:00,30.13,30.41,30.01,30.25,669600.0,28.5844,28.85,28.4705,28.6982,669600.0
2008-12-12 15:00:00,30.25,30.49,29.7,29.81,980600.0,28.6982,28.9259,28.1764,28.2808,980600.0
2008-12-12 15:30:00,29.81,30.41,29.7,30.4,1295600.0,28.2808,28.85,28.1764,28.8405,1295600.0
2008-12-15 09:30:00,30.68,31.23,29.93,30.26,607800.0,29.1062,29.6279,28.3946,28.7077,607800.0
2008-12-15 10:00:00,30.24,30.35,29.57,29.64,592100.0,28.6887,28.7931,28.0531,28.1195,592100.0
2008-12-15 10:30:00,29.63,30.0,29.53,29.92,419400.0,28.11,28.461,28.0152,28.3851,419400.0
2008-12-15 11:00:00,29.92,30.06,29.77,29.97,261000.0,28.3851,28.518,28.2428,28.4326,261000.0
2008-12-15 11:30:00,29.96,30.0,29.81,29.93,208100.0,28.4231,28.461,28.2808,28.3946,208100.0
2008-12-15 12:00:00,29.94,30.07,29.82,30.06,295000.0,28.4041,28.5274,28.2903,28.518,295000.0
2008-12-15 12:30:00,30.05,30.1,29.82,29.91,255300.0,28.5085,28.5559,28.2903,28.3757,255300.0
2008-12-15 13:00:00,29.9,29.9,29.38,29.46,394000.0,28.3662,28.3662,27.8728,27.9487,394000.0
2008-12-15 13:30:00,29.46,29.9,29.44,29.89,321900.0,27.9487,28.3662,27.9298,28.3567,321900.0
2008-12-15 14:00:00,29.89,30.1,29.75,29.97,483000.0,28.3567,28.5559,28.2239,28.4326,483000.0
2008-12-15 14:30:00,29.96,29.98,29.65,29.68,377500.0,28.4231,28.4421,28.129,28.1575,377500.0
2008-12-15 15:00:00,29.68,29.71,29.36,29.45,743100.0,28.1575,28.1859,27.8539,27.9393,743100.0
2008-12-15 15:30:00,29.45,29.94,29.4,29.81,1216100.0,27.9393,28.4041,27.8918,28.2808,1216100.0
2008-12-16 09:30:00,30.18,30.72,29.93,30.0,575300.0,28.6318,29.1441,28.3946,28.461,575300.0
2008-12-16 10:00:00,30.02,30.27,29.95,30.16,534600.0,28.48,28.7172,28.4136,28.6128,534600.0
2008-12-16 10:30:00,30.16,30.33,29.91,30.14,542600.0,28.6128,28.7741,28.3757,28.5939,542600.0
2008-12-16 11:00:00,30.14,30.4,30.1,30.38,530800.0,28.5939,28.8405,28.5559,28.8215,530800.0
2008-12-16 11:30:00,30.4,30.79,30.38,30.61,737900.0,28.8405,29.2105,28.8215,29.0397,737900.0
2008-12-16 12:00:00,30.61,30.74,30.54,30.55,435400.0,29.0397,29.1631,28.9733,28.9828,435400.0
2008-12-16 12:30:00,30.56,30.62,30.45,30.49,516600.0,28.9923,29.0492,28.888,28.9259,516600.0
2008-12-16 13:00:00,30.48,30.8,30.48,30.69,402200.0,28.9164,29.22,28.9164,29.1156,402200.0
2008-12-16 13:30:00,30.69,30.7,30.58,30.62,411800.0,29.1156,29.1251,29.0113,29.0492,411800.0
2008-12-16 14:00:00,30.63,30.94,30.57,30.94,612700.0,29.0587,29.3528,29.0018,29.3528,612700.0
2008-12-16 14:30:00,30.93,31.45,30.88,31.1,1164600.0,29.3433,29.8367,29.2959,29.5046,1164600.0
2008-12-16 15:00:00,31.11,31.69,30.82,31.46,794700.0,29.5141,30.0643,29.239,29.8461,794700.0
2008-12-16 15:30:00,31.45,31.78,31.11,31.76,1749700.0,29.8367,30.1497,29.5141,30.1308,1749700.0
2008-12-17 09:30:00,31.48,32.29,31.25,32.05,733100.0,29.8651,30.6336,29.6469,30.4059,733100.0
2008-12-17 10:00:00,32.06,32.35,31.93,32.32,664200.0,30.4154,30.6905,30.292,30.662,664200.0
2008-12-17 10:30:00,32.31,32.8,32.28,32.76,673100.0,30.6525,31.1174,30.6241,31.0795,673100.0
2008-12-17 11:00:00,32.75,33.11,32.65,33.11,670800.0,31.07,31.4115,30.9751,31.4115,670800.0
2008-12-17 11:30:00,33.1,33.17,32.93,33.08,338300.0,31.402,31.4684,31.2407,31.383,338300.0
2008-12-17 12:00:00,33.08,33.47,33.05,33.43,272500.0,31.383,31.753,31.3546,31.7151,272500.0
2008-12-17 12:30:00,33.43,33.81,33.43,33.66,335300.0,31.7151,32.0756,31.7151,31.9333,335300.0
2008-12-17 13:00:00,33.65,33.77,33.51,33.74,752400.0,31.9238,32.0376,31.791,32.0092,752400.0
2008-12-17 13:30:00,33.76,34.14,33.67,33.69,438100.0,32.0282,32.3887,31.9428,31.9617,438100.0
2008-12-17 14:00:00,33.67,33.68,33.25,33.26,654900.0,31.9428,31.9523,31.5443,31.5538,654900.0
2008-12-17 14:30:00,33.27,33.43,33.05,33.28,513100.0,31.5633,31.7151,31.3546,31.5728,513100.0
2008-12-17 15:00:00,33.29,33.45,33.08,33.16,408300.0,31.5823,31.7341,31.383,31.4589,408300.0
2008-12-17 15:30:00,33.17,33.35,33.07,33.13,671200.0,31.4684,31.6392,31.3736,31.4305,671200.0
2008-12-18 09:30:00,33.36,33.51,33.04,33.25,355500.0,31.6487,31.791,31.3451,31.5443,355500.0
2008-12-18 10:00:00,33.28,33.52,33.19,33.47,281500.0,31.5728,31.8005,31.4874,31.753,281500.0
2008-12-18 10:30:00,33.48,33.67,33.4,33.57,242300.0,31.7625,31.9428,31.6866,31.8479,242300.0
2008-12-18 11:00:00,33.57,33.59,33.3,33.49,185100.0,31.8479,31.8669,31.5918,31.772,185100.0
2008-12-18 11:30:00,33.49,33.61,33.48,33.58,212100.0,31.772,31.8859,31.7625,31.8574,212100.0
2008-12-18 12:00:00,33.59,33.61,33.34,33.35,182000.0,31.8669,31.8859,31.6297,31.6392,182000.0
2008-12-18 12:30:00,33.36,33.55,33.34,33.47,153300.0,31.6487,31.8289,31.6297,31.753,153300.0
2008-12-18 13:00:00,33.45,33.63,33.37,33.56,231400.0,31.7341,31.9048,31.6582,31.8384,231400.0
2008-12-18 13:30:00,33.57,33.64,33.5,33.54,179700.0,31.8479,31.9143,31.7815,31.8194,179700.0
2008-12-18 14:00:00,33.54,33.58,32.9,32.93,389000.0,31.8194,31.8574,31.2123,31.2407,389000.0
2008-12-18 14:30:00,32.91,33.02,32.7,32.9,328100.0,31.2218,31.3261,31.0225,31.2123,328100.0
2008-12-18 15:00:00,32.89,32.96,32.26,32.28,453300.0,31.2028,31.2692,30.6051,30.6241,453300.0
2008-12-18 15:30:00,32.28,32.66,32.23,32.54,596400.0,30.6241,30.9846,30.5766,30.8707,596400.0
2008-12-19 09:30:00,32.9,33.36,31.56,32.42,1476700.0,31.2123,31.6487,29.941,30.7569,1476700.0
2008-12-19 10:00:00,32.42,33.05,32.42,32.8,351500.0,30.7569,31.3546,30.7569,31.1174,351500.0
2008-12-19 10:30:00,32.81,32.93,32.64,32.67,204500.0,31.1269,31.2407,30.9656,30.9941,204500.0
2008-12-19 11:00:00,32.67,32.8,32.58,32.74,208000.0,30.9941,31.1174,30.9087,31.0605,208000.0
2008-12-19 11:30:00,32.75,32.86,32.46,32.52,206700.0,31.07,31.1743,30.7948,30.8518,206700.0
2008-12-19 12:00:00,32.52,32.55,32.28,32.43,301800.0,30.8518,30.8802,30.6241,30.7664,301800.0
2008-12-19 12:30:00,32.42,32.57,32.3,32.3,162200.0,30.7569,30.8992,30.6431,30.6431,162200.0
2008-12-19 13:00:00,32.3,32.56,32.29,32.52,249500.0,30.6431,30.8897,30.6336,30.8518,249500.0
2008-12-19 13:30:00,32.53,32.69,32.53,32.68,171200.0,30.8613,31.013,30.8613,31.0036,171200.0
2008-12-19 14:00:00,32.68,32.8,32.49,32.6,414700.0,31.0036,31.1174,30.8233,30.9277,414700.0
2008-12-19 14:30:00,32.6,32.65,32.39,32.5,268400.0,30.9277,30.9751,30.7284,30.8328,268400.0
2008-12-19 15:00:00,32.49,32.58,32.33,32.52,361100.0,30.8233,30.9087,30.6715,30.8518,361100.0
2008-12-19 15:30:00,32.51,32.6,32.37,32.52,573100.0,30.8423,30.9277,30.7095,30.8518,573100.0
2008-12-22 09:30:00,32.49,32.91,32.3,32.53,253400.0,30.8233,31.2218,30.6431,30.8613,253400.0
2008-12-22 10:00:00,32.51,32.77,32.46,32.65,237300.0,30.8423,31.0889,30.7948,30.9751,237300.0
2008-12-22 10:30:00,32.65,32.81,32.55,32.67,270800.0,30.9751,31.1269,30.8802,30.9941,270800.0
2008-12-22 11:00:00,32.66,32.72,32.6,32.66,211400.0,30.9846,31.0415,30.9277,30.9846,211400.0
2008-12-22 11:30:00,32.66,32.7,32.4,32.46,263600.0,30.9846,31.0225,30.7379,30.7948,263600.0
2008-12-22 12:00:00,32.46,32.47,32.18,32.31,166000.0,30.7948,30.8043,30.5292,30.6525,166000.0
2008-12-22 12:30:00,32.31,32.4,32.2,32.26,110600.0,30.6525,30.7379,30.5482,30.6051,110600.0
2008-12-22 13:00:00,32.26,32.3,32.14,32.22,116000.0,30.6051,30.6431,30.4913,30.5672,116000.0
2008-12-22 13:30:00,32.22,32.39,32.15,32.34,271300.0,30.5672,30.7284,30.5007,30.681,271300.0
2008-12-22 14:00:00,32.33,32.42,31.96,32.0,197800.0,30.6715,30.7569,30.3205,30.3584,197800.0
2008-12-22 14:30:00,32.0,32.07,31.83,31.87,205600.0,30.3584,30.4249,30.1972,30.2351,205600.0
2008-12-22 15:00:00,31.85,31.95,31.7,31.76,294800.0,30.2161,30.311,30.0738,30.1308,294800.0
2008-12-22 15:30:00,31.76,32.4,31.75,32.34,373300.0,30.1308,30.7379,30.1213,30.681,373300.0
2008-12-23 09:30:00,32.79,33.18,31.6,32.43,257300.0,31.1079,31.4779,29.979,30.7664,257300.0
2008-12-23 10:00:00,32.41,32.65,32.27,32.65,212600.0,30.7474,30.9751,30.6146,30.9751,212600.0
2008-12-23 10:30:00,32.65,32.89,32.64,32.73,155500.0,30.9751,31.2028,30.9656,31.051,155500.0
2008-12-23 11:00:00,32.72,32.8,32.7,32.75,228200.0,31.0415,31.1174,31.0225,31.07,228200.0
2008-12-23 11:30:00,32.75,32.79,32.68,32.76,221600.0,31.07,31.1079,31.0036,31.0795,221600.0
2008-12-23 12:00:00,32.76,32.83,32.71,32.77,305800.0,31.0795,31.1459,31.032,31.0889,305800.0
2008-12-23 12:30:00,32.77,32.77,32.71,32.74,283400.0,31.0889,31.0889,31.032,31.0605,283400.0
2008-12-23 13:00:00,32.75,32.76,32.72,32.74,365000.0,31.07,31.0795,31.0415,31.0605,365000.0
2008-12-23 13:30:00,32.74,32.82,32.64,32.71,310700.0,31.0605,31.1364,30.9656,31.032,310700.0
2008-12-23 14:00:00,32.71,32.73,32.49,32.54,183400.0,31.032,31.051,30.8233,30.8707,183400.0
2008-12-23 14:30:00,32.54,32.61,32.42,32.53,377100.0,30.8707,30.9372,30.7569,30.8613,377100.0
2008-12-23 15:00:00,32.53,32.73,32.49,32.59,338600.0,30.8613,31.051,30.8233,30.9182,338600.0
2008-12-23 15:30:00,32.59,32.67,32.47,32.54,400400.0,30.9182,30.9941,30.8043,30.8707,400400.0
2008-12-24 09:30:00,32.69,32.69,32.13,32.51,191000.0,31.013,31.013,30.4818,30.8423,191000.0
2008-12-24 10:00:00,32.51,32.71,32.44,32.67,95000.0,30.8423,31.032,30.7759,30.9941,95000.0
2008-12-24 10:30:00,32.66,32.86,32.61,32.79,95600.0,30.9846,31.1743,30.9372,31.1079,95600.0
2008-12-24 11:00:00,32.79,32.82,32.61,32.62,173000.0,31.1079,31.1364,30.9372,30.9466,173000.0
2008-12-24 11:30:00,32.6,32.85,32.6,32.85,96200.0,30.9277,31.1648,30.9277,31.1648,96200.0
2008-12-24 12:00:00,32.83,32.93,32.79,32.81,78200.0,31.1459,31.2407,31.1079,31.1269,78200.0
2008-12-24 12:30:00,32.82,33.0,32.79,32.91,213500.0,31.1364,31.3071,31.1079,31.2218,213500.0
2008-12-26 09:30:00,33.06,33.06,32.53,32.57,107000.0,31.3641,31.3641,30.8613,30.8992,107000.0
2008-12-26 10:00:00,32.55,33.13,32.55,33.13,147000.0,30.8802,31.4305,30.8802,31.4305,147000.0
2008-12-26 10:30:00,33.13,33.17,32.87,32.87,91600.0,31.4305,31.4684,31.1838,31.1838,91600.0
2008-12-26 11:00:00,32.89,32.92,32.66,32.67,49200.0,31.2028,31.2312,30.9846,30.9941,49200.0
2008-12-26 11:30:00,32.67,32.76,32.66,32.68,43100.0,30.9941,31.0795,30.9846,31.0036,43100.0
2008-12-26 12:00:00,32.67,32.73,32.58,32.6,67500.0,30.9941,31.051,30.9087,30.9277,67500.0
2008-12-26 12:30:00,32.6,32.66,32.6,32.61,69700.0,30.9277,30.9846,30.9277,30.9372,69700.0
2008-12-26 13:00:00,32.63,32.67,32.6,32.62,58400.0,30.9561,30.9941,30.9277,30.9466,58400.0
2008-12-26 13:30:00,32.62,32.7,32.6,32.6,91700.0,30.9466,31.0225,30.9277,30.9277,91700.0
2008-12-26 14:00:00,32.61,32.64,32.56,32.6,138100.0,30.9372,30.9656,30.8897,30.9277,138100.0
2008-12-26 14:30:00,32.62,32.66,32.57,32.62,160300.0,30.9466,30.9846,30.8992,30.9466,160300.0
2008-12-26 15:00:00,32.61,32.82,32.61,32.82,82900.0,30.9372,31.1364,30.9372,31.1364,82900.0
2008-12-26 15:30:00,32.81,32.85,32.72,32.78,205800.0,31.1269,31.1648,31.0415,31.0984,205800.0
2008-12-29 09:30:00,32.8,32.82,32.39,32.76,167300.0,31.1174,31.1364,30.7284,31.0795,167300.0
2008-12-29 10:00:00,32.75,32.8,32.45,32.63,250600.0,31.07,31.1174,30.7854,30.9561,250600.0
2008-12-29 10:30:00,32.63,32.71,32.58,32.67,246400.0,30.9561,31.032,30.9087,30.9941,246400.0
2008-12-29 11:00:00,32.67,32.73,32.6,32.61,141700.0,30.9941,31.051,30.9277,30.9372,141700.0
2008-12-29 11:30:00,32.61,32.62,32.49,32.6,123300.0,30.9372,30.9466,30.8233,30.9277,123300.0
2008-12-29 12:00:00,32.6,32.6,32.56,32.6,106600.0,30.9277,30.9277,30.8897,30.9277,106600.0
2008-12-29 12:30:00,32.59,32.6,32.51,32.54,91400.0,30.9182,30.9277,30.8423,30.8707,91400.0
2008-12-29 13:00:00,32.54,32.57,32.45,32.54,197100.0,30.8707,30.8992,30.7854,30.8707,197100.0
2008-12-29 13:30:00,32.54,32.63,32.53,32.54,107800.0,30.8707,30.9561,30.8613,30.8707,107800.0
2008-12-29 14:00:00,32.56,32.6,32.51,32.57,170400.0,30.8897,30.9277,30.8423,30.8992,170400.0
2008-12-29 14:30:00,32.57,32.6,32.52,32.55,204000.0,30.8992,30.9277,30.8518,30.8802,204000.0
2008-12-29 15:00:00,32.55,32.68,32.55,32.58,142300.0,30.8802,31.0036,30.8802,30.9087,142300.0
2008-12-29 15:30:00,32.59,32.75,32.55,32.74,303200.0,30.9182,31.07,30.8802,31.0605,303200.0
2008-12-30 09:30:00,33.04,33.18,32.18,32.98,234100.0,31.3451,31.4779,30.5292,31.2882,234100.0
2008-12-30 10:00:00,32.99,33.17,32.96,33.14,150600.0,31.2977,31.4684,31.2692,31.44,150600.0
2008-12-30 10:30:00,33.14,33.27,33.13,33.2,124000.0,31.44,31.5633,31.4305,31.4969,124000.0
2008-12-30 11:00:00,33.22,33.31,33.18,33.29,103800.0,31.5159,31.6012,31.4779,31.5823,103800.0
2008-12-30 11:30:00,33.28,33.5,33.25,33.49,95900.0,31.5728,31.7815,31.5443,31.772,95900.0
2008-12-30 12:00:00,33.49,33.6,33.35,33.57,166200.0,31.772,31.8764,31.6392,31.8479,166200.0
2008-12-30 12:30:00,33.55,33.57,33.42,33.53,92000.0,31.8289,31.8479,31.7056,31.81,92000.0
2008-12-30 13:00:00,33.52,33.52,33.45,33.5,102600.0,31.8005,31.8005,31.7341,31.7815,102600.0
2008-12-30 13:30:00,33.5,33.53,33.47,33.49,183800.0,31.7815,31.81,31.753,31.772,183800.0
2008-12-30 14:00:00,33.49,33.52,33.3,33.37,211200.0,31.772,31.8005,31.5918,31.6582,211200.0
2008-12-30 14:30:00,33.37,33.4,33.21,33.24,138400.0,31.6582,31.6866,31.5064,31.5348,138400.0
2008-12-30 15:00:00,33.25,33.29,33.09,33.24,341300.0,31.5443,31.5823,31.3925,31.5348,341300.0
2008-12-30 15:30:00,33.24,33.58,33.24,33.53,502300.0,31.5348,31.8574,31.5348,31.81,502300.0
2008-12-31 09:30:00,33.54,33.89,33.44,33.83,155100.0,31.8194,32.1515,31.7246,32.0946,155100.0
2008-12-31 10:00:00,33.85,34.14,33.85,34.12,128900.0,32.1135,32.3887,32.1135,32.3697,128900.0
2008-12-31 10:30:00,34.12,34.14,33.86,33.98,110300.0,32.3697,32.3887,32.123,32.2369,110300.0
2008-12-31 11:00:00,33.97,34.16,33.87,34.15,132800.0,32.2274,32.4076,32.1325,32.3982,132800.0
2008-12-31 11:30:00,34.15,34.26,34.06,34.17,122400.0,32.3982,32.5025,32.3128,32.4171,122400.0
2008-12-31 12:00:00,34.18,34.27,34.06,34.17,86600.0,32.4266,32.512,32.3128,32.4171,86600.0
2008-12-31 12:30:00,34.16,34.19,34.09,34.12,43300.0,32.4076,32.4361,32.3412,32.3697,43300.0
2008-12-31 13:00:00,34.12,34.21,34.05,34.08,255600.0,32.3697,32.4551,32.3033,32.3317,255600.0
2008-12-31 13:30:00,34.07,34.17,34.05,34.15,149600.0,32.3223,32.4171,32.3033,32.3982,149600.0
2008-12-31 14:00:00,34.16,34.28,34.15,34.2,111100.0,32.4076,32.5215,32.3982,32.4456,111100.0
2008-12-31 14:30:00,34.2,34.24,34.05,34.12,77100.0,32.4456,32.4835,32.3033,32.3697,77100.0
2008-12-31 15:00:00,34.12,34.28,34.11,34.2,153900.0,32.3697,32.5215,32.3602,32.4456,153900.0
2008-12-31 15:30:00,34.2,34.24,33.82,34.11,681600.0,32.4456,32.4835,32.0851,32.3602,681600.0
2009-01-02 09:30:00,34.21,34.47,33.81,34.0,260100.0,32.4551,32.7017,32.0756,32.2558,260100.0
2009-01-02 10:00:00,33.99,34.6,33.94,34.56,149200.0,32.2464,32.8251,32.1989,32.7871,149200.0
2009-01-02 10:30:00,34.56,35.34,34.56,35.26,622100.0,32.7871,33.5271,32.7871,33.4512,622100.0
2009-01-02 11:00:00,35.26,35.29,34.9,35.15,424700.0,33.4512,33.4797,33.1097,33.3469,424700.0
2009-01-02 11:30:00,35.17,35.24,34.93,34.95,112700.0,33.3658,33.4322,33.1381,33.1571,112700.0
2009-01-02 12:00:00,34.94,35.03,34.89,34.9,86400.0,33.1476,33.233,33.1002,33.1097,86400.0
2009-01-02 12:30:00,34.9,35.16,34.9,35.0,67100.0,33.1097,33.3563,33.1097,33.2045,67100.0
2009-01-02 13:00:00,35.0,35.27,35.0,35.25,82500.0,33.2045,33.4607,33.2045,33.4417,82500.0
2009-01-02 13:30:00,35.26,35.35,35.23,35.28,72900.0,33.4512,33.5366,33.4227,33.4702,72900.0
2009-01-02 14:00:00,35.28,35.41,35.22,35.33,142900.0,33.4702,33.5935,33.4133,33.5176,142900.0
2009-01-02 14:30:00,35.34,35.54,35.25,35.25,165900.0,33.5271,33.7168,33.4417,33.4417,165900.0
2009-01-02 15:00:00,35.26,35.45,35.23,35.36,148100.0,33.4512,33.6315,33.4227,33.5461,148100.0
2009-01-02 15:30:00,35.36,35.53,35.29,35.32,381000.0,33.5461,33.7074,33.4797,33.5081,381000.0
2009-01-05 09:30:00,35.22,35.67,34.7,34.88,283200.0,33.4133,33.8402,32.9199,33.0907,283200.0
2009-01-05 10:00:00,34.89,35.21,34.87,35.21,281300.0,33.1002,33.4038,33.0812,33.4038,281300.0
2009-01-05 10:30:00,35.22,35.38,35.2,35.35,259700.0,33.4133,33.5651,33.3943,33.5366,259700.0
2009-01-05 11:00:00,35.35,35.44,35.3,35.34,133400.0,33.5366,33.622,33.4892,33.5271,133400.0
2009-01-05 11:30:00,35.34,35.54,35.31,35.4,177500.0,33.5271,33.7168,33.4986,33.584,177500.0
2009-01-05 12:00:00,35.4,35.66,35.34,35.52,259000.0,33.584,33.8307,33.5271,33.6979,259000.0
2009-01-05 12:30:00,35.54,35.6,35.46,35.58,126800.0,33.7168,33.7738,33.6409,33.7548,126800.0
2009-01-05 13:00:00,35.59,35.66,35.43,35.48,188300.0,33.7643,33.8307,33.6125,33.6599,188300.0
2009-01-05 13:30:00,35.48,35.62,35.48,35.6,140200.0,33.6599,33.7927,33.6599,33.7738,140200.0
2009-01-05 14:00:00,35.6,35.67,35.33,35.35,186600.0,33.7738,33.8402,33.5176,33.5366,186600.0
2009-01-05 14:30:00,35.35,35.44,35.24,35.28,299600.0,33.5366,33.622,33.4322,33.4702,299600.0
2009-01-05 15:00:00,35.28,35.41,35.23,35.26,279000.0,33.4702,33.5935,33.4227,33.4512,279000.0
2009-01-05 15:30:00,35.26,35.62,35.22,35.48,776400.0,33.4512,33.7927,33.4133,33.6599,776400.0
2009-01-06 09:30:00,35.65,36.2,35.5,36.04,305200.0,33.8212,34.343,33.6789,34.1912,305200.0
2009-01-06 10:00:00,36.04,36.15,35.19,35.24,340900.0,34.1912,34.2956,33.3848,33.4322,340900.0
2009-01-06 10:30:00,35.25,35.54,35.21,35.34,260500.0,33.4417,33.7168,33.4038,33.5271,260500.0
2009-01-06 11:00:00,35.33,35.38,35.14,35.16,221100.0,33.5176,33.5651,33.3374,33.3563,221100.0
2009-01-06 11:30:00,35.16,35.29,35.08,35.1,172900.0,33.3563,33.4797,33.2804,33.2994,172900.0
2009-01-06 12:00:00,35.1,35.14,34.98,35.12,276000.0,33.2994,33.3374,33.1856,33.3184,276000.0
2009-01-06 12:30:00,35.12,35.2,34.99,35.2,347200.0,33.3184,33.3943,33.1951,33.3943,347200.0
2009-01-06 13:00:00,35.2,35.2,35.02,35.15,450100.0,33.3943,33.3943,33.2235,33.3469,450100.0
2009-01-06 13:30:00,35.13,35.17,35.01,35.09,546300.0,33.3279,33.3658,33.214,33.2899,546300.0
2009-01-06 14:00:00,35.07,35.1,34.95,35.08,301900.0,33.271,33.2994,33.1571,33.2804,301900.0
2009-01-06 14:30:00,35.07,35.3,35.04,35.28,266100.0,33.271,33.4892,33.2425,33.4702,266100.0
2009-01-06 15:00:00,35.28,35.31,35.15,35.19,342800.0,33.4702,33.4986,33.3469,33.3848,342800.0
2009-01-06 15:30:00,35.19,35.31,35.09,35.25,444800.0,33.3848,33.4986,33.2899,33.4417,444800.0
2009-01-07 09:30:00,34.87,35.46,34.56,35.37,242200.0,33.0812,33.6409,32.7871,33.5556,242200.0
2009-01-07 10:00:00,35.39,35.39,34.76,34.79,270600.0,33.5745,33.5745,32.9769,33.0053,270600.0
2009-01-07 10:30:00,34.77,34.79,34.35,34.61,246600.0,32.9863,33.0053,32.5879,32.8346,246600.0
2009-01-07 11:00:00,34.61,34.89,34.58,34.84,267200.0,32.8346,33.1002,32.8061,33.0528,267200.0
2009-01-07 11:30:00,34.84,34.96,34.83,34.9,232500.0,33.0528,33.1666,33.0433,33.1097,232500.0
2009-01-07 12:00:00,34.89,34.99,34.77,34.98,140700.0,33.1002,33.1951,32.9863,33.1856,140700.0
2009-01-07 12:30:00,34.98,35.03,34.88,34.97,238600.0,33.1856,33.233,33.0907,33.1761,238600.0
2009-01-07 13:00:00,34.97,35.18,34.97,35.18,153500.0,33.1761,33.3753,33.1761,33.3753,153500.0
2009-01-07 13:30:00,35.19,35.28,35.01,35.01,262600.0,33.3848,33.4702,33.214,33.214,262600.0
2009-01-07 14:00:00,35.01,35.04,34.87,34.96,153800.0,33.214,33.2425,33.0812,33.1666,153800.0
2009-01-07 14:30:00,34.93,34.95,34.79,34.84,291600.0,33.1381,33.1571,33.0053,33.0528,291600.0
2009-01-07 15:00:00,34.83,34.87,34.6,34.68,224100.0,33.0433,33.0812,32.8251,32.901,224100.0
2009-01-07 15:30:00,34.67,34.95,34.67,34.9,496400.0,32.8915,33.1571,32.8915,33.1097,496400.0
2009-01-08 09:30:00,34.85,35.0,34.0,34.03,270200.0,33.0622,33.2045,32.2558,32.2843,270200.0
2009-01-08 10:00:00,34.03,34.06,33.6,33.68,193400.0,32.2843,32.3128,31.8764,31.9523,193400.0
2009-01-08 10:30:00,33.69,34.01,33.63,33.93,324400.0,31.9617,32.2653,31.9048,32.1894,324400.0
2009-01-08 11:00:00,33.91,34.23,33.85,33.86,451000.0,32.1705,32.474,32.1135,32.123,451000.0
2009-01-08 11:30:00,33.87,34.13,33.81,33.88,174600.0,32.1325,32.3792,32.0756,32.142,174600.0
2009-01-08 12:00:00,33.88,33.91,33.67,33.71,292600.0,32.142,32.1705,31.9428,31.9807,292600.0
2009-01-08 12:30:00,33.71,33.75,33.56,33.57,200100.0,31.9807,32.0187,31.8384,31.8479,200100.0
2009-01-08 13:00:00,33.57,33.66,33.4,33.43,372100.0,31.8479,31.9333,31.6866,31.7151,372100.0
2009-01-08 13:30:00,33.42,33.55,33.37,33.54,307500.0,31.7056,31.8289,31.6582,31.8194,307500.0
2009-01-08 14:00:00,33.54,33.67,33.49,33.54,242800.0,31.8194,31.9428,31.772,31.8194,242800.0
2009-01-08 14:30:00,33.54,33.83,33.5,33.79,307100.0,31.8194,32.0946,31.7815,32.0566,307100.0
2009-01-08 15:00:00,33.79,33.86,33.66,33.74,383800.0,32.0566,32.123,31.9333,32.0092,383800.0
2009-01-08 15:30:00,33.75,33.98,33.6,33.97,972600.0,32.0187,32.2369,31.8764,32.2274,972600.0
2009-01-09 09:30:00,34.08,34.22,33.28,33.42,296600.0,32.3317,32.4646,31.5728,31.7056,296600.0
2009-01-09 10:00:00,33.42,33.84,33.37,33.81,312600.0,31.7056,32.1041,31.6582,32.0756,312600.0
2009-01-09 10:30:00,33.8,33.88,33.69,33.78,238700.0,32.0661,32.142,31.9617,32.0471,238700.0
2009-01-09 11:00:00,33.72,34.01,33.72,33.95,423000.0,31.9902,32.2653,31.9902,32.2084,423000.0
2009-01-09 11:30:00,33.95,34.05,33.86,33.97,178400.0,32.2084,32.3033,32.123,32.2274,178400.0
2009-01-09 12:00:00,33.97,34.07,33.83,33.91,155900.0,32.2274,32.3223,32.0946,32.1705,155900.0
2009-01-09 12:30:00,33.9,34.07,33.87,33.98,174300.0,32.161,32.3223,32.1325,32.2369,174300.0
2009-01-09 13:00:00,33.99,34.15,33.85,33.97,183300.0,32.2464,32.3982,32.1135,32.2274,183300.0
2009-01-09 13:30:00,33.98,34.13,33.94,34.11,136400.0,32.2369,32.3792,32.1989,32.3602,136400.0
2009-01-09 14:00:00,34.12,34.26,34.07,34.08,178900.0,32.3697,32.5025,32.3223,32.3317,178900.0
2009-01-09 14:30:00,34.07,34.22,34.05,34.11,153900.0,32.3223,32.4646,32.3033,32.3602,153900.0
2009-01-09 15:00:00,34.1,34.19,33.85,34.0,269100.0,32.3507,32.4361,32.1135,32.2558,269100.0
2009-01-09 15:30:00,33.99,34.09,33.74,33.8,519700.0,32.2464,32.3412,32.0092,32.0661,519700.0
2009-01-12 09:30:00,34.29,34.53,33.8,34.32,376300.0,32.531,32.7587,32.0661,32.5594,376300.0
2009-01-12 10:00:00,34.33,34.39,34.13,34.22,456900.0,32.5689,32.6258,32.3792,32.4646,456900.0
2009-01-12 10:30:00,34.22,34.38,34.19,34.3,256400.0,32.4646,32.6164,32.4361,32.5405,256400.0
2009-01-12 11:00:00,34.29,34.41,34.28,34.36,278100.0,32.531,32.6448,32.5215,32.5974,278100.0
2009-01-12 11:30:00,34.35,34.42,34.3,34.35,277800.0,32.5879,32.6543,32.5405,32.5879,277800.0
2009-01-12 12:00:00,34.35,34.4,34.25,34.36,247200.0,32.5879,32.6353,32.493,32.5974,247200.0
2009-01-12 12:30:00,34.35,34.51,34.34,34.47,262100.0,32.5879,32.7397,32.5784,32.7017,262100.0
2009-01-12 13:00:00,34.46,34.61,34.4,34.51,205100.0,32.6922,32.8346,32.6353,32.7397,205100.0
2009-01-12 13:30:00,34.5,34.6,34.4,34.58,230400.0,32.7302,32.8251,32.6353,32.8061,230400.0
2009-01-12 14:00:00,34.57,34.59,34.28,34.28,259200.0,32.7966,32.8156,32.5215,32.5215,259200.0
2009-01-12 14:30:00,34.28,34.3,34.02,34.08,183400.0,32.5215,32.5405,32.2748,32.3317,183400.0
2009-01-12 15:00:00,34.08,34.19,33.9,34.07,273400.0,32.3317,32.4361,32.161,32.3223,273400.0
2009-01-12 15:30:00,34.06,34.2,33.91,34.09,567600.0,32.3128,32.4456,32.1705,32.3412,567600.0
2009-01-13 09:30:00,34.5,35.02,34.06,34.89,351600.0,32.7302,33.2235,32.3128,33.1002,351600.0
2009-01-13 10:00:00,34.88,35.08,34.71,34.75,198500.0,33.0907,33.2804,32.9294,32.9674,198500.0
2009-01-13 10:30:00,34.74,35.4,34.58,35.38,386300.0,32.9579,33.584,32.8061,33.5651,386300.0
2009-01-13 11:00:00,35.37,35.69,35.25,35.65,474700.0,33.5556,33.8592,33.4417,33.8212,474700.0
2009-01-13 11:30:00,35.65,36.07,35.6,35.98,398600.0,33.8212,34.2197,33.7738,34.1343,398600.0
2009-01-13 12:00:00,35.96,36.03,35.71,36.01,361900.0,34.1153,34.1817,33.8781,34.1627,361900.0
2009-01-13 12:30:00,35.99,36.73,35.99,36.62,600400.0,34.1438,34.8458,34.1438,34.7414,600400.0
2009-01-13 13:00:00,36.62,36.75,36.43,36.59,689800.0,34.7414,34.8648,34.5612,34.713,689800.0
2009-01-13 13:30:00,36.59,36.84,36.54,36.78,858600.0,34.713,34.9502,34.6655,34.8932,858600.0
2009-01-13 14:00:00,36.78,37.14,36.76,37.04,616600.0,34.8932,35.2348,34.8743,35.1399,616600.0
2009-01-13 14:30:00,37.03,37.46,36.99,37.0,778700.0,35.1304,35.5384,35.0925,35.1019,778700.0
2009-01-13 15:00:00,37.0,37.2,36.83,37.1,764300.0,35.1019,35.2917,34.9407,35.1968,764300.0
2009-01-13 15:30:00,37.1,37.45,36.97,37.04,1061300.0,35.1968,35.5289,35.0735,35.1399,1061300.0
2009-01-14 09:30:00,36.42,36.9,36.01,36.79,809900.0,34.5517,35.0071,34.1627,34.9027,809900.0
2009-01-14 10:00:00,36.77,37.24,36.73,36.88,633100.0,34.8837,35.3296,34.8458,34.9881,633100.0
2009-01-14 10:30:00,36.88,36.88,36.22,36.5,550700.0,34.9881,34.9881,34.362,34.6276,550700.0
2009-01-14 11:00:00,36.49,36.63,36.27,36.54,369000.0,34.6181,34.7509,34.4094,34.6655,369000.0
2009-01-14 11:30:00,36.53,36.78,36.49,36.59,341500.0,34.6561,34.8932,34.6181,34.713,341500.0
2009-01-14 12:00:00,36.58,36.69,36.38,36.59,344000.0,34.7035,34.8079,34.5138,34.713,344000.0
2009-01-14 12:30:00,36.59,36.75,36.44,36.69,256500.0,34.713,34.8648,34.5707,34.8079,256500.0
2009-01-14 13:00:00,36.7,36.76,36.38,36.42,218200.0,34.8173,34.8743,34.5138,34.5517,218200.0
2009-01-14 13:30:00,36.41,36.64,36.38,36.6,204300.0,34.5422,34.7604,34.5138,34.7225,204300.0
2009-01-14 14:00:00,36.58,36.63,36.33,36.48,386500.0,34.7035,34.7509,34.4663,34.6086,386500.0
2009-01-14 14:30:00,36.48,36.74,36.41,36.44,286800.0,34.6086,34.8553,34.5422,34.5707,286800.0
2009-01-14 15:00:00,36.41,36.48,36.06,36.35,363800.0,34.5422,34.6086,34.2102,34.4853,363800.0
2009-01-14 15:30:00,36.34,36.64,36.24,36.46,561100.0,34.4758,34.7604,34.3809,34.5897,561100.0
2009-01-15 09:30:00,36.04,36.86,35.86,36.65,372100.0,34.1912,34.9691,34.0204,34.7699,372100.0
2009-01-15 10:00:00,36.64,36.77,36.0,36.07,181400.0,34.7604,34.8837,34.1532,34.2197,181400.0
2009-01-15 10:30:00,36.07,36.21,35.9,35.9,229700.0,34.2197,34.3525,34.0584,34.0584,229700.0
2009-01-15 11:00:00,35.9,36.43,35.87,36.42,395500.0,34.0584,34.5612,34.0299,34.5517,395500.0
2009-01-15 11:30:00,36.41,37.13,36.37,37.11,410400.0,34.5422,35.2253,34.5043,35.2063,410400.0
2009-01-15 12:00:00,37.12,37.33,37.02,37.2,641300.0,35.2158,35.415,35.1209,35.2917,641300.0
2009-01-15 12:30:00,37.19,37.42,36.86,37.03,391100.0,35.2822,35.5004,34.9691,35.1304,391100.0
2009-01-15 13:00:00,37.02,37.39,36.99,37.37,191500.0,35.1209,35.4719,35.0925,35.453,191500.0
2009-01-15 13:30:00,37.37,38.0,37.21,37.83,426800.0,35.453,36.0507,35.3012,35.8894,426800.0
2009-01-15 14:00:00,37.83,38.92,37.79,38.9,682000.0,35.8894,36.9235,35.8514,36.9045,682000.0
2009-01-15 14:30:00,38.89,39.04,38.72,38.8,768100.0,36.895,37.0373,36.7337,36.8096,768100.0
2009-01-15 15:00:00,38.79,38.87,38.5,38.5,499300.0,36.8001,36.876,36.525,36.525,499300.0
2009-01-15 15:30:00,38.5,38.5,37.93,38.27,1085000.0,36.525,36.525,35.9842,36.3068,1085000.0
2009-01-16 09:30:00,38.34,39.45,38.09,39.03,779000.0,36.3732,37.4263,36.136,37.0278,779000.0
2009-01-16 10:00:00,39.02,39.26,38.84,38.84,388300.0,37.0183,37.246,36.8476,36.8476,388300.0
2009-01-16 10:30:00,38.83,39.08,38.48,38.53,359800.0,36.8381,37.0752,36.506,36.5535,359800.0
2009-01-16 11:00:00,38.54,38.77,38.18,38.75,601600.0,36.5629,36.7812,36.2214,36.7622,601600.0
2009-01-16 11:30:00,38.75,38.91,38.52,38.81,279500.0,36.7622,36.914,36.544,36.8191,279500.0
2009-01-16 12:00:00,38.8,38.81,38.5,38.59,370000.0,36.8096,36.8191,36.525,36.6104,370000.0
2009-01-16 12:30:00,38.59,38.66,38.44,38.45,336000.0,36.6104,36.6768,36.4681,36.4776,336000.0
2009-01-16 13:00:00,38.46,38.66,38.41,38.56,382200.0,36.4871,36.6768,36.4396,36.5819,382200.0
2009-01-16 13:30:00,38.55,38.85,38.55,38.79,358600.0,36.5724,36.857,36.5724,36.8001,358600.0
2009-01-16 14:00:00,38.79,38.82,38.62,38.78,290100.0,36.8001,36.8286,36.6388,36.7906,290100.0
2009-01-16 14:30:00,38.77,38.87,38.68,38.78,423900.0,36.7812,36.876,36.6958,36.7906,423900.0
2009-01-16 15:00:00,38.78,39.09,38.74,38.79,355600.0,36.7906,37.0847,36.7527,36.8001,355600.0
2009-01-16 15:30:00,38.8,38.99,38.8,38.85,536800.0,36.8096,36.9899,36.8096,36.857,536800.0
2009-01-20 09:30:00,38.83,39.45,37.65,37.74,494000.0,36.8381,37.4263,35.7186,35.804,494000.0
2009-01-20 10:00:00,37.74,37.79,37.04,37.13,890900.0,35.804,35.8514,35.1399,35.2253,890900.0
2009-01-20 10:30:00,37.13,37.16,36.53,36.57,548600.0,35.2253,35.2537,34.6561,34.694,548600.0
2009-01-20 11:00:00,36.57,36.9,36.47,36.54,421000.0,34.694,35.0071,34.5991,34.6655,421000.0
2009-01-20 11:30:00,36.54,36.75,36.26,36.31,330400.0,34.6655,34.8648,34.3999,34.4473,330400.0
2009-01-20 12:00:00,36.3,36.35,35.99,36.0,379000.0,34.4379,34.4853,34.1438,34.1532,379000.0
2009-01-20 12:30:00,36.0,36.54,35.99,36.38,391200.0,34.1532,34.6655,34.1438,34.5138,391200.0
2009-01-20 13:00:00,36.37,36.57,36.23,36.49,225000.0,34.5043,34.694,34.3714,34.6181,225000.0
2009-01-20 13:30:00,36.47,36.59,36.26,36.42,241200.0,34.5991,34.713,34.3999,34.5517,241200.0
2009-01-20 14:00:00,36.42,36.59,36.17,36.34,238500.0,34.5517,34.713,34.3145,34.4758,238500.0
2009-01-20 14:30:00,36.34,36.55,36.23,36.42,420600.0,34.4758,34.675,34.3714,34.5517,420600.0
2009-01-20 15:00:00,36.41,36.55,36.14,36.47,514500.0,34.5422,34.675,34.2861,34.5991,514500.0
2009-01-20 15:30:00,36.47,36.71,36.35,36.5,1084500.0,34.5991,34.8268,34.4853,34.6276,1084500.0
2009-01-21 09:30:00,37.03,37.22,36.51,37.16,390000.0,35.1304,35.3107,34.6371,35.2537,390000.0
2009-01-21 10:00:00,37.21,37.26,36.5,36.58,340000.0,35.3012,35.3486,34.6276,34.7035,340000.0
2009-01-21 10:30:00,36.57,36.68,35.8,35.9,286200.0,34.694,34.7984,33.9635,34.0584,286200.0
2009-01-21 11:00:00,35.9,36.14,35.73,35.96,291700.0,34.0584,34.2861,33.8971,34.1153,291700.0
2009-01-21 11:30:00,35.97,36.16,35.87,35.94,214500.0,34.1248,34.305,34.0299,34.0963,214500.0
2009-01-21 12:00:00,35.95,36.03,35.65,35.67,386500.0,34.1058,34.1817,33.8212,33.8402,386500.0
2009-01-21 12:30:00,35.67,35.89,35.57,35.85,264400.0,33.8402,34.0489,33.7453,34.0109,264400.0
2009-01-21 13:00:00,35.82,36.04,35.64,35.69,261500.0,33.9825,34.1912,33.8117,33.8592,261500.0
2009-01-21 13:30:00,35.69,36.07,35.58,35.93,462100.0,33.8592,34.2197,33.7548,34.0868,462100.0
2009-01-21 14:00:00,35.92,35.98,35.7,35.77,857500.0,34.0774,34.1343,33.8686,33.935,857500.0
2009-01-21 14:30:00,35.77,36.0,35.7,36.0,694700.0,33.935,34.1532,33.8686,34.1532,694700.0
2009-01-21 15:00:00,36.01,36.1,35.8,35.92,898700.0,34.1627,34.2481,33.9635,34.0774,898700.0
2009-01-21 15:30:00,35.92,36.32,35.89,36.21,1157800.0,34.0774,34.4568,34.0489,34.3525,1157800.0
2009-01-22 09:30:00,35.27,36.03,35.25,35.74,331800.0,33.4607,34.1817,33.4417,33.9066,331800.0
2009-01-22 10:00:00,35.73,36.05,35.4,35.74,443200.0,33.8971,34.2007,33.584,33.9066,443200.0
2009-01-22 10:30:00,35.75,35.75,35.37,35.38,379500.0,33.9161,33.9161,33.5556,33.5651,379500.0
2009-01-22 11:00:00,35.39,35.57,35.2,35.44,376800.0,33.5745,33.7453,33.3943,33.622,376800.0
2009-01-22 11:30:00,35.42,35.46,35.17,35.21,174500.0,33.603,33.6409,33.3658,33.4038,174500.0
2009-01-22 12:00:00,35.24,35.4,35.17,35.28,271100.0,33.4322,33.584,33.3658,33.4702,271100.0
2009-01-22 12:30:00,35.29,35.51,35.2,35.37,177100.0,33.4797,33.6884,33.3943,33.5556,177100.0
2009-01-22 13:00:00,35.35,35.53,35.19,35.3,187400.0,33.5366,33.7074,33.3848,33.4892,187400.0
2009-01-22 13:30:00,35.29,35.6,35.18,35.58,430000.0,33.4797,33.7738,33.3753,33.7548,430000.0
2009-01-22 14:00:00,35.58,36.0,35.5,35.76,398200.0,33.7548,34.1532,33.6789,33.9256,398200.0
2009-01-22 14:30:00,35.74,35.94,35.49,35.75,325400.0,33.9066,34.0963,33.6694,33.9161,325400.0
2009-01-22 15:00:00,35.74,35.77,35.29,35.71,369800.0,33.9066,33.935,33.4797,33.8781,369800.0
2009-01-22 15:30:00,35.71,36.1,35.58,35.87,738800.0,33.8781,34.2481,33.7548,34.0299,738800.0
2009-01-23 09:30:00,35.28,35.28,33.94,33.94,775800.0,33.4702,33.4702,32.1989,32.1989,775800.0
2009-01-23 10:00:00,33.93,34.76,33.83,34.61,629000.0,32.1894,32.9769,32.0946,32.8346,629000.0
2009-01-23 10:30:00,34.61,34.61,34.06,34.45,294800.0,32.8346,32.8346,32.3128,32.6828,294800.0
2009-01-23 11:00:00,34.47,35.14,34.47,35.0,408000.0,32.7017,33.3374,32.7017,33.2045,408000.0
2009-01-23 11:30:00,35.0,35.03,34.55,34.55,216600.0,33.2045,33.233,32.7776,32.7776,216600.0
2009-01-23 12:00:00,34.56,34.93,34.47,34.78,253600.0,32.7871,33.1381,32.7017,32.9958,253600.0
2009-01-23 12:30:00,34.77,34.86,34.5,34.64,212900.0,32.9863,33.0717,32.7302,32.863,212900.0
2009-01-23 13:00:00,34.63,35.18,34.58,34.94,290700.0,32.8535,33.3753,32.8061,33.1476,290700.0
2009-01-23 13:30:00,34.93,35.18,34.9,35.17,228100.0,33.1381,33.3753,33.1097,33.3658,228100.0
2009-01-23 14:00:00,35.2,35.22,34.8,34.86,264400.0,33.3943,33.4133,33.0148,33.0717,264400.0
2009-01-23 14:30:00,34.87,34.93,34.45,34.49,310000.0,33.0812,33.1381,32.6828,32.7207,310000.0
2009-01-23 15:00:00,34.49,34.73,34.36,34.51,372300.0,32.7207,32.9484,32.5974,32.7397,372300.0
2009-01-23 15:30:00,34.51,34.78,34.49,34.66,764500.0,32.7397,32.9958,32.7207,32.882,764500.0
2009-01-26 09:30:00,34.9,35.2,34.42,34.5,368600.0,33.1097,33.3943,32.6543,32.7302,368600.0
2009-01-26 10:00:00,34.5,34.98,34.47,34.98,666700.0,32.7302,33.1856,32.7017,33.1856,666700.0
2009-01-26 10:30:00,34.98,35.12,34.87,34.9,226700.0,33.1856,33.3184,33.0812,33.1097,226700.0
2009-01-26 11:00:00,34.89,34.98,34.8,34.95,116100.0,33.1002,33.1856,33.0148,33.1571,116100.0
2009-01-26 11:30:00,34.94,35.0,34.77,34.88,93000.0,33.1476,33.2045,32.9863,33.0907,93000.0
2009-01-26 12:00:00,34.86,35.0,34.8,34.96,160800.0,33.0717,33.2045,33.0148,33.1666,160800.0
2009-01-26 12:30:00,34.95,35.02,34.84,34.95,203400.0,33.1571,33.2235,33.0528,33.1571,203400.0
2009-01-26 13:00:00,34.96,35.1,34.82,35.06,198600.0,33.1666,33.2994,33.0338,33.2615,198600.0
2009-01-26 13:30:00,35.07,35.07,34.8,34.91,186600.0,33.271,33.271,33.0148,33.1192,186600.0
2009-01-26 14:00:00,34.93,34.93,34.54,34.73,258100.0,33.1381,33.1381,32.7681,32.9484,258100.0
2009-01-26 14:30:00,34.73,35.0,34.68,35.0,248100.0,32.9484,33.2045,32.901,33.2045,248100.0
2009-01-26 15:00:00,35.01,35.29,35.0,35.22,687200.0,33.214,33.4797,33.2045,33.4133,687200.0
2009-01-26 15:30:00,35.23,35.25,34.96,35.12,816700.0,33.4227,33.4417,33.1666,33.3184,816700.0
2009-01-27 09:30:00,35.27,36.11,35.27,35.98,372100.0,33.4607,34.2576,33.4607,34.1343,372100.0
2009-01-27 10:00:00,35.96,36.02,35.74,35.98,350600.0,34.1153,34.1722,33.9066,34.1343,350600.0
2009-01-27 10:30:00,35.98,36.0,35.63,35.73,430100.0,34.1343,34.1532,33.8022,33.8971,430100.0
2009-01-27 11:00:00,35.73,36.04,35.69,35.93,353500.0,33.8971,34.1912,33.8592,34.0868,353500.0
2009-01-27 11:30:00,35.93,36.06,35.73,35.93,182700.0,34.0868,34.2102,33.8971,34.0868,182700.0
2009-01-27 12:00:00,35.93,36.35,35.86,36.28,191900.0,34.0868,34.4853,34.0204,34.4189,191900.0
2009-01-27 12:30:00,36.29,36.5,36.17,36.47,165300.0,34.4284,34.6276,34.3145,34.5991,165300.0
2009-01-27 13:00:00,36.47,36.48,35.92,36.23,324600.0,34.5991,34.6086,34.0774,34.3714,324600.0
2009-01-27 13:30:00,36.23,36.36,36.05,36.05,298800.0,34.3714,34.4948,34.2007,34.2007,298800.0
2009-01-27 14:00:00,36.04,36.12,35.9,35.93,230400.0,34.1912,34.2671,34.0584,34.0868,230400.0
2009-01-27 14:30:00,35.93,36.25,35.88,36.11,216800.0,34.0868,34.3904,34.0394,34.2576,216800.0
2009-01-27 15:00:00,36.11,36.61,35.95,36.51,541300.0,34.2576,34.732,34.1058,34.6371,541300.0
2009-01-27 15:30:00,36.51,36.51,36.24,36.29,567100.0,34.6371,34.6371,34.3809,34.4284,567100.0
2009-01-28 09:30:00,37.01,38.05,36.68,37.35,551900.0,35.1114,36.0981,34.7984,35.434,551900.0
2009-01-28 10:00:00,37.37,37.66,37.35,37.63,209100.0,35.453,35.7281,35.434,35.6996,209100.0
2009-01-28 10:30:00,37.63,37.68,37.22,37.24,197800.0,35.6996,35.7471,35.3107,35.3296,197800.0
2009-01-28 11:00:00,37.24,37.4,37.11,37.14,179600.0,35.3296,35.4814,35.2063,35.2348,179600.0
2009-01-28 11:30:00,37.15,37.16,36.8,37.0,203100.0,35.2443,35.2537,34.9122,35.1019,203100.0
2009-01-28 12:00:00,37.01,37.27,36.91,37.26,108500.0,35.1114,35.3581,35.0166,35.3486,108500.0
2009-01-28 12:30:00,37.27,37.39,37.22,37.36,124400.0,35.3581,35.4719,35.3107,35.4435,124400.0
2009-01-28 13:00:00,37.38,37.45,37.3,37.44,304000.0,35.4625,35.5289,35.3866,35.5194,304000.0
2009-01-28 13:30:00,37.43,37.62,37.41,37.46,209200.0,35.5099,35.6901,35.4909,35.5384,209200.0
2009-01-28 14:00:00,37.47,37.47,37.24,37.37,457900.0,35.5478,35.5478,35.3296,35.453,457900.0
2009-01-28 14:30:00,37.39,37.59,37.24,37.57,333600.0,35.4719,35.6617,35.3296,35.6427,333600.0
2009-01-28 15:00:00,37.58,37.67,37.14,37.18,383900.0,35.6522,35.7376,35.2348,35.2727,383900.0
2009-01-28 15:30:00,37.17,37.45,37.12,37.34,479000.0,35.2632,35.5289,35.2158,35.4245,479000.0
2009-01-29 09:30:00,36.51,37.37,36.48,36.79,311000.0,34.6371,35.453,34.6086,34.9027,311000.0
2009-01-29 10:00:00,36.76,36.77,36.32,36.75,240600.0,34.8743,34.8837,34.4568,34.8648,240600.0
2009-01-29 10:30:00,36.72,36.79,36.57,36.77,173300.0,34.8363,34.9027,34.694,34.8837,173300.0
2009-01-29 11:00:00,36.77,36.92,36.72,36.74,80500.0,34.8837,35.0261,34.8363,34.8553,80500.0
2009-01-29 11:30:00,36.73,36.76,36.51,36.56,70500.0,34.8458,34.8743,34.6371,34.6845,70500.0
2009-01-29 12:00:00,36.55,36.57,36.31,36.44,100100.0,34.675,34.694,34.4473,34.5707,100100.0
2009-01-29 12:30:00,36.45,36.59,36.28,36.28,75500.0,34.5802,34.713,34.4189,34.4189,75500.0
2009-01-29 13:00:00,36.28,36.42,36.23,36.42,99700.0,34.4189,34.5517,34.3714,34.5517,99700.0
2009-01-29 13:30:00,36.42,36.46,36.26,36.39,92100.0,34.5517,34.5897,34.3999,34.5232,92100.0
2009-01-29 14:00:00,36.4,36.66,36.37,36.64,103000.0,34.5327,34.7794,34.5043,34.7604,103000.0
2009-01-29 14:30:00,36.64,36.73,36.55,36.65,228300.0,34.7604,34.8458,34.675,34.7699,228300.0
2009-01-29 15:00:00,36.66,36.8,36.6,36.66,180300.0,34.7794,34.9122,34.7225,34.7794,180300.0
2009-01-29 15:30:00,36.65,36.65,36.41,36.48,932600.0,34.7699,34.7699,34.5422,34.6086,932600.0
2009-01-30 09:30:00,36.43,37.08,36.43,36.76,292800.0,34.5612,35.1778,34.5612,34.8743,292800.0
2009-01-30 10:00:00,36.76,36.82,36.57,36.59,275100.0,34.8743,34.9312,34.694,34.713,275100.0
2009-01-30 10:30:00,36.6,36.67,35.9,36.0,638400.0,34.7225,34.7889,34.0584,34.1532,638400.0
2009-01-30 11:00:00,35.99,36.04,35.75,35.82,141600.0,34.1438,34.1912,33.9161,33.9825,141600.0
2009-01-30 11:30:00,35.81,35.9,35.61,35.84,208400.0,33.973,34.0584,33.7833,34.0015,208400.0
2009-01-30 12:00:00,35.85,35.99,35.8,35.94,262300.0,34.0109,34.1438,33.9635,34.0963,262300.0
2009-01-30 12:30:00,35.95,35.97,35.82,35.95,201400.0,34.1058,34.1248,33.9825,34.1058,201400.0
2009-01-30 13:00:00,35.94,36.0,35.74,35.85,206400.0,34.0963,34.1532,33.9066,34.0109,206400.0
2009-01-30 13:30:00,35.86,35.99,35.7,35.99,196900.0,34.0204,34.1438,33.8686,34.1438,196900.0
2009-01-30 14:00:00,35.98,36.14,35.9,36.03,331700.0,34.1343,34.2861,34.0584,34.1817,331700.0
2009-01-30 14:30:00,36.03,36.09,35.88,36.0,179000.0,34.1817,34.2386,34.0394,34.1532,179000.0
2009-01-30 15:00:00,36.0,36.09,35.71,35.76,284000.0,34.1532,34.2386,33.8781,33.9256,284000.0
2009-01-30 15:30:00,35.76,36.04,35.63,35.92,785400.0,33.9256,34.1912,33.8022,34.0774,785400.0
2009-02-02 09:30:00,35.55,36.19,35.55,35.69,257200.0,33.7263,34.3335,33.7263,33.8592,257200.0
2009-02-02 10:00:00,35.7,36.28,35.62,35.98,246300.0,33.8686,34.4189,33.7927,34.1343,246300.0
2009-02-02 10:30:00,35.99,36.08,35.5,35.54,531300.0,34.1438,34.2291,33.6789,33.7168,531300.0
2009-02-02 11:00:00,35.53,35.83,35.5,35.82,152100.0,33.7074,33.992,33.6789,33.9825,152100.0
2009-02-02 11:30:00,35.83,36.06,35.79,36.01,172200.0,33.992,34.2102,33.954,34.1627,172200.0
2009-02-02 12:00:00,36.01,36.22,36.0,36.1,132400.0,34.1627,34.362,34.1532,34.2481,132400.0
2009-02-02 12:30:00,36.1,36.19,36.04,36.12,210100.0,34.2481,34.3335,34.1912,34.2671,210100.0
2009-02-02 13:00:00,36.13,36.15,35.93,35.97,206600.0,34.2766,34.2956,34.0868,34.1248,206600.0
2009-02-02 13:30:00,35.97,36.0,35.74,35.76,249700.0,34.1248,34.1532,33.9066,33.9256,249700.0
2009-02-02 14:00:00,35.77,35.99,35.71,35.89,238800.0,33.935,34.1438,33.8781,34.0489,238800.0
2009-02-02 14:30:00,35.9,35.96,35.72,35.72,202700.0,34.0584,34.1153,33.8876,33.8876,202700.0
2009-02-02 15:00:00,35.73,35.93,35.65,35.91,333400.0,33.8971,34.0868,33.8212,34.0679,333400.0
2009-02-02 15:30:00,35.92,36.07,35.81,35.85,822700.0,34.0774,34.2197,33.973,34.0109,822700.0
2009-02-03 09:30:00,36.44,36.44,35.64,35.89,281100.0,34.5707,34.5707,33.8117,34.0489,281100.0
2009-02-03 10:00:00,35.91,36.22,35.89,36.1,239200.0,34.0679,34.362,34.0489,34.2481,239200.0
2009-02-03 10:30:00,36.11,36.32,36.05,36.12,355300.0,34.2576,34.4568,34.2007,34.2671,355300.0
2009-02-03 11:00:00,36.12,36.39,36.1,36.25,208400.0,34.2671,34.5232,34.2481,34.3904,208400.0
2009-02-03 11:30:00,36.27,36.45,36.22,36.38,236700.0,34.4094,34.5802,34.362,34.5138,236700.0
2009-02-03 12:00:00,36.38,36.53,36.32,36.35,245200.0,34.5138,34.6561,34.4568,34.4853,245200.0
2009-02-03 12:30:00,36.36,36.56,36.35,36.42,80300.0,34.4948,34.6845,34.4853,34.5517,80300.0
2009-02-03 13:00:00,36.43,36.77,36.4,36.64,129200.0,34.5612,34.8837,34.5327,34.7604,129200.0
2009-02-03 13:30:00,36.62,36.72,36.54,36.68,221300.0,34.7414,34.8363,34.6655,34.7984,221300.0
2009-02-03 14:00:00,36.68,36.83,36.5,36.79,389900.0,34.7984,34.9407,34.6276,34.9027,389900.0
2009-02-03 14:30:00,36.79,37.01,36.68,36.79,528100.0,34.9027,35.1114,34.7984,34.9027,528100.0
2009-02-03 15:00:00,36.8,37.15,36.73,36.84,828800.0,34.9122,35.2443,34.8458,34.9502,828800.0
2009-02-03 15:30:00,36.84,37.02,36.58,36.65,1010200.0,34.9502,35.1209,34.7035,34.7699,1010200.0
2009-02-04 09:30:00,37.59,39.19,36.75,38.92,1951200.0,35.6617,37.1796,34.8648,36.9235,1951200.0
2009-02-04 10:00:00,38.92,39.0,37.95,38.08,729800.0,36.9235,36.9994,36.0032,36.1265,729800.0
2009-02-04 10:30:00,38.08,38.17,37.61,37.9,1404000.0,36.1265,36.2119,35.6807,35.9558,1404000.0
2009-02-04 11:00:00,37.91,38.0,37.75,37.8,808600.0,35.9653,36.0507,35.8135,35.8609,808600.0
2009-02-04 11:30:00,37.8,37.82,37.54,37.73,319600.0,35.8609,35.8799,35.6142,35.7945,319600.0
2009-02-04 12:00:00,37.73,37.84,37.66,37.82,757000.0,35.7945,35.8989,35.7281,35.8799,757000.0
2009-02-04 12:30:00,37.82,37.88,37.73,37.79,248800.0,35.8799,35.9368,35.7945,35.8514,248800.0
2009-02-04 13:00:00,37.79,37.84,37.44,37.49,499000.0,35.8514,35.8989,35.5194,35.5668,499000.0
2009-02-04 13:30:00,37.48,37.51,37.0,37.02,904400.0,35.5573,35.5858,35.1019,35.1209,904400.0
2009-02-04 14:00:00,37.02,37.26,36.88,36.91,677100.0,35.1209,35.3486,34.9881,35.0166,677100.0
2009-02-04 14:30:00,36.92,37.29,36.82,37.18,409000.0,35.0261,35.3771,34.9312,35.2727,409000.0
2009-02-04 15:00:00,37.17,37.58,37.11,37.18,835600.0,35.2632,35.6522,35.2063,35.2727,835600.0
2009-02-04 15:30:00,37.18,37.45,37.11,37.12,700400.0,35.2727,35.5289,35.2063,35.2158,700400.0
2009-02-05 09:30:00,37.0,37.65,36.9,37.38,385500.0,35.1019,35.7186,35.0071,35.4625,385500.0
2009-02-05 10:00:00,37.39,37.56,37.33,37.5,278800.0,35.4719,35.6332,35.415,35.5763,278800.0
2009-02-05 10:30:00,37.5,37.8,37.49,37.71,716600.0,35.5763,35.8609,35.5668,35.7755,716600.0
2009-02-05 11:00:00,37.72,38.19,37.71,38.06,391700.0,35.785,36.2309,35.7755,36.1076,391700.0
2009-02-05 11:30:00,38.06,38.25,38.01,38.24,359200.0,36.1076,36.2878,36.0601,36.2783,359200.0
2009-02-05 12:00:00,38.24,38.46,38.21,38.32,466300.0,36.2783,36.4871,36.2499,36.3542,466300.0
2009-02-05 12:30:00,38.32,38.45,38.14,38.29,484300.0,36.3542,36.4776,36.1835,36.3258,484300.0
2009-02-05 13:00:00,38.3,38.44,38.13,38.24,374100.0,36.3353,36.4681,36.174,36.2783,374100.0
2009-02-05 13:30:00,38.24,38.36,38.07,38.26,341400.0,36.2783,36.3922,36.1171,36.2973,341400.0
2009-02-05 14:00:00,38.25,38.73,38.25,38.71,387600.0,36.2878,36.7432,36.2878,36.7242,387600.0
2009-02-05 14:30:00,38.73,38.81,38.58,38.64,510900.0,36.7432,36.8191,36.6009,36.6578,510900.0
2009-02-05 15:00:00,38.64,38.98,38.45,38.97,814200.0,36.6578,36.9804,36.4776,36.9709,814200.0
2009-02-05 15:30:00,38.97,39.12,38.85,38.91,1280600.0,36.9709,37.1132,36.857,36.914,1280600.0
2009-02-06 09:30:00,38.89,39.59,38.39,39.48,423400.0,36.895,37.5591,36.4206,37.4547,423400.0
2009-02-06 10:00:00,39.48,39.55,39.29,39.37,388800.0,37.4547,37.5211,37.2745,37.3504,388800.0
2009-02-06 10:30:00,39.37,39.57,39.28,39.51,457100.0,37.3504,37.5401,37.265,37.4832,457100.0
2009-02-06 11:00:00,39.51,39.99,39.51,39.79,421400.0,37.4832,37.9386,37.4832,37.7488,421400.0
2009-02-06 11:30:00,39.79,40.01,39.76,40.01,259200.0,37.7488,37.9575,37.7204,37.9575,259200.0
2009-02-06 12:00:00,40.02,40.02,39.72,39.76,273100.0,37.967,37.967,37.6824,37.7204,273100.0
2009-02-06 12:30:00,39.76,39.88,39.7,39.85,224400.0,37.7204,37.8342,37.6634,37.8057,224400.0
2009-02-06 13:00:00,39.85,40.21,39.78,40.19,376700.0,37.8057,38.1473,37.7393,38.1283,376700.0
2009-02-06 13:30:00,40.2,40.23,39.86,39.89,307700.0,38.1378,38.1663,37.8152,37.8437,307700.0
2009-02-06 14:00:00,39.9,40.0,39.79,39.85,519400.0,37.8532,37.9481,37.7488,37.8057,519400.0
2009-02-06 14:30:00,39.84,39.98,39.67,39.78,189200.0,37.7963,37.9291,37.635,37.7393,189200.0
2009-02-06 15:00:00,39.77,40.06,39.76,40.03,624100.0,37.7299,38.005,37.7204,37.9765,624100.0
2009-02-06 15:30:00,40.03,40.15,39.95,39.99,1228900.0,37.9765,38.0904,37.9006,37.9386,1228900.0
2009-02-09 09:30:00,40.03,40.34,39.39,39.5,308000.0,37.9765,38.2706,37.3693,37.4737,308000.0
2009-02-09 10:00:00,39.47,39.56,39.15,39.53,222400.0,37.4452,37.5306,37.1417,37.5022,222400.0
2009-02-09 10:30:00,39.52,39.92,39.47,39.87,192700.0,37.4927,37.8722,37.4452,37.8247,192700.0
2009-02-09 11:00:00,39.87,39.94,39.58,39.6,390900.0,37.8247,37.8911,37.5496,37.5686,390900.0
2009-02-09 11:30:00,39.6,39.63,39.38,39.46,103700.0,37.5686,37.597,37.3599,37.4358,103700.0
2009-02-09 12:00:00,39.45,39.53,39.37,39.46,151900.0,37.4263,37.5022,37.3504,37.4358,151900.0
2009-02-09 12:30:00,39.47,39.55,39.39,39.43,139300.0,37.4452,37.5211,37.3693,37.4073,139300.0
2009-02-09 13:00:00,39.43,39.47,39.25,39.26,162600.0,37.4073,37.4452,37.2365,37.246,162600.0
2009-02-09 13:30:00,39.26,39.47,39.07,39.36,353100.0,37.246,37.4452,37.0658,37.3409,353100.0
2009-02-09 14:00:00,39.38,39.45,39.22,39.31,133900.0,37.3599,37.4263,37.2081,37.2934,133900.0
2009-02-09 14:30:00,39.3,39.38,39.1,39.12,271700.0,37.284,37.3599,37.0942,37.1132,271700.0
2009-02-09 15:00:00,39.12,39.5,39.12,39.49,283000.0,37.1132,37.4737,37.1132,37.4642,283000.0
2009-02-09 15:30:00,39.49,39.6,39.36,39.48,544000.0,37.4642,37.5686,37.3409,37.4547,544000.0
2009-02-10 09:30:00,39.27,39.46,39.0,39.29,279500.0,37.2555,37.4358,36.9994,37.2745,279500.0
2009-02-10 10:00:00,39.3,39.66,39.25,39.3,328700.0,37.284,37.6255,37.2365,37.284,328700.0
2009-02-10 10:30:00,39.31,39.42,39.07,39.2,308000.0,37.2934,37.3978,37.0658,37.1891,308000.0
2009-02-10 11:00:00,39.2,39.43,38.55,38.62,431200.0,37.1891,37.4073,36.5724,36.6388,431200.0
2009-02-10 11:30:00,38.6,38.62,38.1,38.5,581800.0,36.6199,36.6388,36.1455,36.525,581800.0
2009-02-10 12:00:00,38.5,38.56,38.29,38.31,360400.0,36.525,36.5819,36.3258,36.3447,360400.0
2009-02-10 12:30:00,38.31,38.32,38.09,38.21,464400.0,36.3447,36.3542,36.136,36.2499,464400.0
2009-02-10 13:00:00,38.23,38.23,37.95,38.03,238800.0,36.2689,36.2689,36.0032,36.0791,238800.0
2009-02-10 13:30:00,38.02,38.12,37.96,38.05,171800.0,36.0696,36.1645,36.0127,36.0981,171800.0
2009-02-10 14:00:00,38.01,38.24,37.81,37.84,2185000.0,36.0601,36.2783,35.8704,35.8989,2185000.0
2009-02-10 14:30:00,37.82,37.99,37.74,37.82,330200.0,35.8799,36.0412,35.804,35.8799,330200.0
2009-02-10 15:00:00,37.83,38.05,37.69,37.83,452400.0,35.8894,36.0981,35.7566,35.8894,452400.0
2009-02-10 15:30:00,37.83,38.11,37.77,37.91,879200.0,35.8894,36.155,35.8324,35.9653,879200.0
2009-02-11 09:30:00,37.97,38.52,37.74,38.44,206600.0,36.0222,36.544,35.804,36.4681,206600.0
2009-02-11 10:00:00,38.42,38.71,38.38,38.57,290900.0,36.4491,36.7242,36.4112,36.5914,290900.0
2009-02-11 10:30:00,38.57,38.78,38.45,38.69,309100.0,36.5914,36.7906,36.4776,36.7053,309100.0
2009-02-11 11:00:00,38.68,38.68,38.55,38.62,329300.0,36.6958,36.6958,36.5724,36.6388,329300.0
2009-02-11 11:30:00,38.62,38.65,38.42,38.56,92500.0,36.6388,36.6673,36.4491,36.5819,92500.0
2009-02-11 12:00:00,38.56,38.65,38.48,38.56,68200.0,36.5819,36.6673,36.506,36.5819,68200.0
2009-02-11 12:30:00,38.54,38.65,38.48,38.51,82900.0,36.5629,36.6673,36.506,36.5345,82900.0
2009-02-11 13:00:00,38.51,38.64,38.45,38.56,138900.0,36.5345,36.6578,36.4776,36.5819,138900.0
2009-02-11 13:30:00,38.57,38.57,38.29,38.36,103600.0,36.5914,36.5914,36.3258,36.3922,103600.0
2009-02-11 14:00:00,38.36,38.53,38.33,38.53,148100.0,36.3922,36.5535,36.3637,36.5535,148100.0
2009-02-11 14:30:00,38.53,38.81,38.49,38.72,213900.0,36.5535,36.8191,36.5155,36.7337,213900.0
2009-02-11 15:00:00,38.72,38.85,38.55,38.68,279600.0,36.7337,36.857,36.5724,36.6958,279600.0
2009-02-11 15:30:00,38.67,38.72,38.39,38.65,514600.0,36.6863,36.7337,36.4206,36.6673,514600.0
2009-02-12 09:30:00,38.08,38.11,37.36,38.0,343500.0,36.1265,36.155,35.4435,36.0507,343500.0
2009-02-12 10:00:00,38.01,38.2,37.94,38.12,431700.0,36.0601,36.2404,35.9937,36.1645,431700.0
2009-02-12 10:30:00,38.12,38.56,38.09,38.45,330200.0,36.1645,36.5819,36.136,36.4776,330200.0
2009-02-12 11:00:00,38.43,38.58,38.19,38.43,388400.0,36.4586,36.6009,36.2309,36.4586,388400.0
2009-02-12 11:30:00,38.42,38.63,38.4,38.45,209500.0,36.4491,36.6483,36.4301,36.4776,209500.0
2009-02-12 12:00:00,38.45,38.71,38.38,38.68,165100.0,36.4776,36.7242,36.4112,36.6958,165100.0
2009-02-12 12:30:00,38.68,38.72,38.5,38.53,95100.0,36.6958,36.7337,36.525,36.5535,95100.0
2009-02-12 13:00:00,38.51,38.56,38.34,38.38,127200.0,36.5345,36.5819,36.3732,36.4112,127200.0
2009-02-12 13:30:00,38.38,38.49,38.36,38.44,189500.0,36.4112,36.5155,36.3922,36.4681,189500.0
2009-02-12 14:00:00,38.43,38.49,38.36,38.38,237900.0,36.4586,36.5155,36.3922,36.4112,237900.0
2009-02-12 14:30:00,38.37,38.43,38.1,38.15,208400.0,36.4017,36.4586,36.1455,36.193,208400.0
2009-02-12 15:00:00,38.16,38.62,37.99,38.62,503600.0,36.2024,36.6388,36.0412,36.6388,503600.0
2009-02-12 15:30:00,38.62,39.06,38.45,38.96,551200.0,36.6388,37.0563,36.4776,36.9614,551200.0
2009-02-13 09:30:00,38.82,39.55,38.82,39.46,438000.0,36.8286,37.5211,36.8286,37.4358,438000.0
2009-02-13 10:00:00,39.46,40.16,39.45,40.04,626700.0,37.4358,38.0998,37.4263,37.986,626700.0
2009-02-13 10:30:00,40.04,40.29,39.95,39.98,463500.0,37.986,38.2232,37.9006,37.9291,463500.0
2009-02-13 11:00:00,39.99,39.99,39.6,39.86,507200.0,37.9386,37.9386,37.5686,37.8152,507200.0
2009-02-13 11:30:00,39.85,40.05,39.84,39.9,350500.0,37.8057,37.9955,37.7963,37.8532,350500.0
2009-02-13 12:00:00,39.91,40.2,39.85,40.2,184900.0,37.8627,38.1378,37.8057,38.1378,184900.0
2009-02-13 12:30:00,40.2,40.23,40.0,40.07,320300.0,38.1378,38.1663,37.9481,38.0145,320300.0
2009-02-13 13:00:00,40.06,40.14,40.01,40.05,162900.0,38.005,38.0809,37.9575,37.9955,162900.0
2009-02-13 13:30:00,40.05,40.25,39.96,40.16,234800.0,37.9955,38.1852,37.9101,38.0998,234800.0
2009-02-13 14:00:00,40.16,40.22,40.01,40.06,232400.0,38.0998,38.1568,37.9575,38.005,232400.0
2009-02-13 14:30:00,40.05,40.13,39.97,40.01,279400.0,37.9955,38.0714,37.9196,37.9575,279400.0
2009-02-13 15:00:00,40.01,40.08,39.82,40.06,314300.0,37.9575,38.0239,37.7773,38.005,314300.0
2009-02-13 15:30:00,40.08,40.2,39.89,39.91,549900.0,38.0239,38.1378,37.8437,37.8627,549900.0
2009-02-17 09:30:00,38.94,39.32,38.16,38.45,617800.0,36.9424,37.3029,36.2024,36.4776,617800.0
2009-02-17 10:00:00,38.42,38.45,38.23,38.3,308400.0,36.4491,36.4776,36.2689,36.3353,308400.0
2009-02-17 10:30:00,38.29,38.69,38.29,38.6,250800.0,36.3258,36.7053,36.3258,36.6199,250800.0
2009-02-17 11:00:00,38.59,38.71,38.4,38.41,255100.0,36.6104,36.7242,36.4301,36.4396,255100.0
2009-02-17 11:30:00,38.44,38.58,38.37,38.54,199200.0,36.4681,36.6009,36.4017,36.5629,199200.0
2009-02-17 12:00:00,38.54,38.65,38.47,38.6,226200.0,36.5629,36.6673,36.4965,36.6199,226200.0
2009-02-17 12:30:00,38.61,38.67,38.5,38.51,195000.0,36.6294,36.6863,36.525,36.5345,195000.0
2009-02-17 13:00:00,38.52,38.54,38.39,38.49,237300.0,36.544,36.5629,36.4206,36.5155,237300.0
2009-02-17 13:30:00,38.5,38.55,38.38,38.42,301200.0,36.525,36.5724,36.4112,36.4491,301200.0
2009-02-17 14:00:00,38.42,38.57,38.4,38.48,244300.0,36.4491,36.5914,36.4301,36.506,244300.0
2009-02-17 14:30:00,38.47,38.67,38.43,38.51,269900.0,36.4965,36.6863,36.4586,36.5345,269900.0
2009-02-17 15:00:00,38.5,38.76,38.45,38.55,273600.0,36.525,36.7717,36.4776,36.5724,273600.0
2009-02-17 15:30:00,38.55,39.03,38.5,38.52,606200.0,36.5724,37.0278,36.525,36.544,606200.0
2009-02-18 09:30:00,38.87,38.87,37.32,37.36,519500.0,36.876,36.876,35.4055,35.4435,519500.0
2009-02-18 10:00:00,37.38,37.51,37.21,37.46,651100.0,35.4625,35.5858,35.3012,35.5384,651100.0
2009-02-18 10:30:00,37.47,37.86,37.33,37.66,637000.0,35.5478,35.9178,35.415,35.7281,637000.0
2009-02-18 11:00:00,37.66,37.83,37.55,37.67,378900.0,35.7281,35.8894,35.6237,35.7376,378900.0
2009-02-18 11:30:00,37.67,37.97,37.66,37.81,289700.0,35.7376,36.0222,35.7281,35.8704,289700.0
2009-02-18 12:00:00,37.8,38.01,37.62,37.66,328700.0,35.8609,36.0601,35.6901,35.7281,328700.0
2009-02-18 12:30:00,37.68,37.79,37.52,37.7,195400.0,35.7471,35.8514,35.5953,35.766,195400.0
2009-02-18 13:00:00,37.7,37.78,37.56,37.69,178200.0,35.766,35.8419,35.6332,35.7566,178200.0
2009-02-18 13:30:00,37.7,37.71,37.52,37.55,150800.0,35.766,35.7755,35.5953,35.6237,150800.0
2009-02-18 14:00:00,37.55,37.65,37.32,37.59,228900.0,35.6237,35.7186,35.4055,35.6617,228900.0
2009-02-18 14:30:00,37.6,37.81,37.5,37.8,189500.0,35.6712,35.8704,35.5763,35.8609,189500.0
2009-02-18 15:00:00,37.8,37.88,37.63,37.68,239800.0,35.8609,35.9368,35.6996,35.7471,239800.0
2009-02-18 15:30:00,37.68,37.86,37.64,37.75,393600.0,35.7471,35.9178,35.7091,35.8135,393600.0
2009-02-19 09:30:00,38.13,38.64,38.08,38.62,203700.0,36.174,36.6578,36.1265,36.6388,203700.0
2009-02-19 10:00:00,38.61,38.84,38.56,38.69,217900.0,36.6294,36.8476,36.5819,36.7053,217900.0
2009-02-19 10:30:00,38.69,38.75,38.54,38.57,170900.0,36.7053,36.7622,36.5629,36.5914,170900.0
2009-02-19 11:00:00,38.58,38.71,38.55,38.62,176900.0,36.6009,36.7242,36.5724,36.6388,176900.0
2009-02-19 11:30:00,38.62,38.64,38.31,38.36,169300.0,36.6388,36.6578,36.3447,36.3922,169300.0
2009-02-19 12:00:00,38.37,38.37,38.08,38.14,133900.0,36.4017,36.4017,36.1265,36.1835,133900.0
2009-02-19 12:30:00,38.15,38.28,38.06,38.26,80400.0,36.193,36.3163,36.1076,36.2973,80400.0
2009-02-19 13:00:00,38.27,38.51,38.15,38.49,101500.0,36.3068,36.5345,36.193,36.5155,101500.0
2009-02-19 13:30:00,38.5,38.51,38.33,38.35,108400.0,36.525,36.5345,36.3637,36.3827,108400.0
2009-02-19 14:00:00,38.35,38.37,38.08,38.23,192400.0,36.3827,36.4017,36.1265,36.2689,192400.0
2009-02-19 14:30:00,38.23,38.36,38.1,38.25,212600.0,36.2689,36.3922,36.1455,36.2878,212600.0
2009-02-19 15:00:00,38.25,38.36,37.89,38.03,347800.0,36.2878,36.3922,35.9463,36.0791,347800.0
2009-02-19 15:30:00,38.04,38.29,37.86,37.97,761600.0,36.0886,36.3258,35.9178,36.0222,761600.0
2009-02-20 09:30:00,37.33,37.82,37.18,37.32,531700.0,35.415,35.8799,35.2727,35.4055,531700.0
2009-02-20 10:00:00,37.32,37.68,37.22,37.64,280300.0,35.4055,35.7471,35.3107,35.7091,280300.0
2009-02-20 10:30:00,37.64,37.8,37.44,37.63,132400.0,35.7091,35.8609,35.5194,35.6996,132400.0
2009-02-20 11:00:00,37.63,37.7,37.27,37.28,133800.0,35.6996,35.766,35.3581,35.3676,133800.0
2009-02-20 11:30:00,37.28,37.28,36.86,36.91,329400.0,35.3676,35.3676,34.9691,35.0166,329400.0
2009-02-20 12:00:00,36.91,37.2,36.9,36.93,194800.0,35.0166,35.2917,35.0071,35.0355,194800.0
2009-02-20 12:30:00,36.93,37.03,36.67,36.75,182000.0,35.0355,35.1304,34.7889,34.8648,182000.0
2009-02-20 13:00:00,36.75,36.78,36.22,36.4,497700.0,34.8648,34.8932,34.362,34.5327,497700.0
2009-02-20 13:30:00,36.4,36.86,36.34,36.82,483300.0,34.5327,34.9691,34.4758,34.9312,483300.0
2009-02-20 14:00:00,36.82,37.21,36.72,36.94,596300.0,34.9312,35.3012,34.8363,35.045,596300.0
2009-02-20 14:30:00,36.95,37.35,36.91,37.05,460100.0,35.0545,35.434,35.0166,35.1494,460100.0
2009-02-20 15:00:00,37.04,37.15,36.83,36.86,344100.0,35.1399,35.2443,34.9407,34.9691,344100.0
2009-02-20 15:30:00,36.85,37.07,36.78,36.98,534600.0,34.9596,35.1684,34.8932,35.083,534600.0
2009-02-23 09:30:00,37.29,37.45,36.96,37.0,203500.0,35.3771,35.5289,35.064,35.1019,203500.0
2009-02-23 10:00:00,37.0,37.09,36.73,36.83,294000.0,35.1019,35.1873,34.8458,34.9407,294000.0
2009-02-23 10:30:00,36.83,36.98,36.72,36.78,424100.0,34.9407,35.083,34.8363,34.8932,424100.0
2009-02-23 11:00:00,36.79,36.87,36.7,36.84,266100.0,34.9027,34.9786,34.8173,34.9502,266100.0
2009-02-23 11:30:00,36.84,36.84,36.73,36.82,260900.0,34.9502,34.9502,34.8458,34.9312,260900.0
2009-02-23 12:00:00,36.82,36.83,36.67,36.75,261500.0,34.9312,34.9407,34.7889,34.8648,261500.0
2009-02-23 12:30:00,36.74,36.76,36.41,36.41,265200.0,34.8553,34.8743,34.5422,34.5422,265200.0
2009-02-23 13:00:00,36.4,36.79,36.34,36.75,251900.0,34.5327,34.9027,34.4758,34.8648,251900.0
2009-02-23 13:30:00,36.75,36.96,36.72,36.77,334100.0,34.8648,35.064,34.8363,34.8837,334100.0
2009-02-23 14:00:00,36.76,36.86,36.67,36.77,228500.0,34.8743,34.9691,34.7889,34.8837,228500.0
2009-02-23 14:30:00,36.77,36.83,36.35,36.36,224000.0,34.8837,34.9407,34.4853,34.4948,224000.0
2009-02-23 15:00:00,36.35,36.57,36.22,36.42,274000.0,34.4853,34.694,34.362,34.5517,274000.0
2009-02-23 15:30:00,36.41,36.52,36.31,36.37,734600.0,34.5422,34.6466,34.4473,34.5043,734600.0
2009-02-24 09:30:00,36.87,37.5,36.65,37.24,324100.0,34.9786,35.5763,34.7699,35.3296,324100.0
2009-02-24 10:00:00,37.22,37.24,37.02,37.16,220600.0,35.3107,35.3296,35.1209,35.2537,220600.0
2009-02-24 10:30:00,37.15,37.45,37.08,37.39,224700.0,35.2443,35.5289,35.1778,35.4719,224700.0
2009-02-24 11:00:00,37.38,37.46,37.19,37.37,220400.0,35.4625,35.5384,35.2822,35.453,220400.0
2009-02-24 11:30:00,37.39,37.4,37.11,37.12,216900.0,35.4719,35.4814,35.2063,35.2158,216900.0
2009-02-24 12:00:00,37.11,37.24,36.98,37.04,141600.0,35.2063,35.3296,35.083,35.1399,141600.0
2009-02-24 12:30:00,37.04,37.32,37.04,37.26,114800.0,35.1399,35.4055,35.1399,35.3486,114800.0
2009-02-24 13:00:00,37.26,37.49,37.06,37.42,154600.0,35.3486,35.5668,35.1589,35.5004,154600.0
2009-02-24 13:30:00,37.41,37.48,37.27,37.42,149900.0,35.4909,35.5573,35.3581,35.5004,149900.0
2009-02-24 14:00:00,37.42,37.68,37.32,37.55,166700.0,35.5004,35.7471,35.4055,35.6237,166700.0
2009-02-24 14:30:00,37.56,37.68,37.46,37.64,188800.0,35.6332,35.7471,35.5384,35.7091,188800.0
2009-02-24 15:00:00,37.66,38.11,37.6,38.04,342500.0,35.7281,36.155,35.6712,36.0886,342500.0
2009-02-24 15:30:00,38.03,38.07,37.82,37.87,467000.0,36.0791,36.1171,35.8799,35.9273,467000.0
2009-02-25 09:30:00,37.88,38.02,37.22,37.24,254800.0,35.9368,36.0696,35.3107,35.3296,254800.0
2009-02-25 10:00:00,37.22,37.38,36.94,37.35,193800.0,35.3107,35.4625,35.045,35.434,193800.0
2009-02-25 10:30:00,37.36,37.41,36.95,37.01,190700.0,35.4435,35.4909,35.0545,35.1114,190700.0
2009-02-25 11:00:00,37.01,37.16,36.96,37.03,142000.0,35.1114,35.2537,35.064,35.1304,142000.0
2009-02-25 11:30:00,37.04,37.15,36.75,36.78,191700.0,35.1399,35.2443,34.8648,34.8932,191700.0
2009-02-25 12:00:00,36.78,36.84,36.49,36.51,161200.0,34.8932,34.9502,34.6181,34.6371,161200.0
2009-02-25 12:30:00,36.52,36.7,36.46,36.7,223900.0,34.6466,34.8173,34.5897,34.8173,223900.0
2009-02-25 13:00:00,36.68,36.82,36.48,36.53,187200.0,34.7984,34.9312,34.6086,34.6561,187200.0
2009-02-25 13:30:00,36.53,37.13,36.52,37.04,225400.0,34.6561,35.2253,34.6466,35.1399,225400.0
2009-02-25 14:00:00,37.05,37.09,36.48,36.73,351300.0,35.1494,35.1873,34.6086,34.8458,351300.0
2009-02-25 14:30:00,36.73,37.25,36.69,37.19,290400.0,34.8458,35.3391,34.8079,35.2822,290400.0
2009-02-25 15:00:00,37.19,37.65,37.12,37.43,338700.0,35.2822,35.7186,35.2158,35.5099,338700.0
2009-02-25 15:30:00,37.44,37.48,36.94,36.94,487000.0,35.5194,35.5573,35.045,35.045,487000.0
2009-02-26 09:30:00,37.37,37.37,36.28,36.51,271800.0,35.453,35.453,34.4189,34.6371,271800.0
2009-02-26 10:00:00,36.5,36.67,36.37,36.42,422700.0,34.6276,34.7889,34.5043,34.5517,422700.0
2009-02-26 10:30:00,36.4,36.83,36.36,36.82,427300.0,34.5327,34.9407,34.4948,34.9312,427300.0
2009-02-26 11:00:00,36.82,37.08,36.72,36.99,323200.0,34.9312,35.1778,34.8363,35.0925,323200.0
2009-02-26 11:30:00,36.98,37.29,36.98,37.1,337300.0,35.083,35.3771,35.083,35.1968,337300.0
2009-02-26 12:00:00,37.11,37.28,37.11,37.2,768100.0,35.2063,35.3676,35.2063,35.2917,768100.0
2009-02-26 12:30:00,37.2,37.26,36.82,36.83,435300.0,35.2917,35.3486,34.9312,34.9407,435300.0
2009-02-26 13:00:00,36.83,36.86,36.54,36.67,371400.0,34.9407,34.9691,34.6655,34.7889,371400.0
2009-02-26 13:30:00,36.66,36.83,36.6,36.62,199700.0,34.7794,34.9407,34.7225,34.7414,199700.0
2009-02-26 14:00:00,36.63,36.63,36.36,36.37,269200.0,34.7509,34.7509,34.4948,34.5043,269200.0
2009-02-26 14:30:00,36.37,36.37,35.89,36.03,759400.0,34.5043,34.5043,34.0489,34.1817,759400.0
2009-02-26 15:00:00,36.03,36.16,35.93,36.13,668000.0,34.1817,34.305,34.0868,34.2766,668000.0
2009-02-26 15:30:00,36.12,36.35,36.03,36.07,564000.0,34.2671,34.4853,34.1817,34.2197,564000.0
2009-02-27 09:30:00,35.72,36.04,35.51,35.94,451300.0,33.8876,34.1912,33.6884,34.0963,451300.0
2009-02-27 10:00:00,35.91,36.33,35.9,36.25,436300.0,34.0679,34.4663,34.0584,34.3904,436300.0
2009-02-27 10:30:00,36.25,36.73,36.12,36.62,302200.0,34.3904,34.8458,34.2671,34.7414,302200.0
2009-02-27 11:00:00,36.64,36.7,36.4,36.62,251700.0,34.7604,34.8173,34.5327,34.7414,251700.0
2009-02-27 11:30:00,36.62,36.65,36.42,36.57,1010400.0,34.7414,34.7699,34.5517,34.694,1010400.0
2009-02-27 12:00:00,36.58,37.12,36.58,36.8,384400.0,34.7035,35.2158,34.7035,34.9122,384400.0
2009-02-27 12:30:00,36.8,36.87,36.45,36.5,223400.0,34.9122,34.9786,34.5802,34.6276,223400.0
2009-02-27 13:00:00,36.5,36.64,36.43,36.55,636800.0,34.6276,34.7604,34.5612,34.675,636800.0
2009-02-27 13:30:00,36.55,36.69,36.24,36.67,390400.0,34.675,34.8079,34.3809,34.7889,390400.0
2009-02-27 14:00:00,36.65,36.94,36.56,36.62,383300.0,34.7699,35.045,34.6845,34.7414,383300.0
2009-02-27 14:30:00,36.61,36.98,36.51,36.92,218700.0,34.732,35.083,34.6371,35.0261,218700.0
2009-02-27 15:00:00,36.91,36.91,36.33,36.47,399700.0,35.0166,35.0166,34.4663,34.5991,399700.0
2009-02-27 15:30:00,36.46,36.69,36.26,36.29,776800.0,34.5897,34.8079,34.3999,34.4284,776800.0
2009-03-02 09:30:00,35.71,35.75,34.85,35.54,443200.0,33.8781,33.9161,33.0622,33.7168,443200.0
2009-03-02 10:00:00,35.55,35.66,35.21,35.22,334700.0,33.7263,33.8307,33.4038,33.4133,334700.0
2009-03-02 10:30:00,35.23,35.33,35.19,35.22,280900.0,33.4227,33.5176,33.3848,33.4133,280900.0
2009-03-02 11:00:00,35.22,35.24,34.94,34.94,499400.0,33.4133,33.4322,33.1476,33.1476,499400.0
2009-03-02 11:30:00,34.94,35.0,34.69,34.75,338600.0,33.1476,33.2045,32.9104,32.9674,338600.0
2009-03-02 12:00:00,34.77,35.14,34.7,35.14,286700.0,32.9863,33.3374,32.9199,33.3374,286700.0
2009-03-02 12:30:00,35.13,35.25,34.89,34.96,859800.0,33.3279,33.4417,33.1002,33.1666,859800.0
2009-03-02 13:00:00,34.94,35.04,34.84,34.92,413600.0,33.1476,33.2425,33.0528,33.1287,413600.0
2009-03-02 13:30:00,34.92,35.25,34.89,35.24,233400.0,33.1287,33.4417,33.1002,33.4322,233400.0
2009-03-02 14:00:00,35.25,35.28,34.81,34.86,364200.0,33.4417,33.4702,33.0243,33.0717,364200.0
2009-03-02 14:30:00,34.86,35.16,34.8,35.01,343900.0,33.0717,33.3563,33.0148,33.214,343900.0
2009-03-02 15:00:00,34.99,35.03,34.79,34.94,343000.0,33.1951,33.233,33.0053,33.1476,343000.0
2009-03-02 15:30:00,34.96,35.05,34.85,34.89,1096600.0,33.1666,33.252,33.0622,33.1002,1096600.0
2009-03-03 09:30:00,35.27,35.83,34.96,35.75,308200.0,33.4607,33.992,33.1666,33.9161,308200.0
2009-03-03 10:00:00,35.75,35.75,35.4,35.57,246800.0,33.9161,33.9161,33.584,33.7453,246800.0
2009-03-03 10:30:00,35.57,35.61,35.31,35.42,293400.0,33.7453,33.7833,33.4986,33.603,293400.0
2009-03-03 11:00:00,35.43,35.47,34.81,34.88,298100.0,33.6125,33.6504,33.0243,33.0907,298100.0
2009-03-03 11:30:00,34.87,34.88,34.65,34.66,245400.0,33.0812,33.0907,32.8725,32.882,245400.0
2009-03-03 12:00:00,34.65,35.23,34.63,35.22,366700.0,32.8725,33.4227,32.8535,33.4133,366700.0
2009-03-03 12:30:00,35.21,35.24,34.83,34.86,366600.0,33.4038,33.4322,33.0433,33.0717,366600.0
2009-03-03 13:00:00,34.86,34.92,34.65,34.65,638500.0,33.0717,33.1287,32.8725,32.8725,638500.0
2009-03-03 13:30:00,34.66,34.85,34.38,34.75,543700.0,32.882,33.0622,32.6164,32.9674,543700.0
2009-03-03 14:00:00,34.74,34.92,34.73,34.84,474300.0,32.9579,33.1287,32.9484,33.0528,474300.0
2009-03-03 14:30:00,34.84,35.12,34.81,35.07,430300.0,33.0528,33.3184,33.0243,33.271,430300.0
2009-03-03 15:00:00,35.06,35.1,34.62,34.65,573000.0,33.2615,33.2994,32.844,32.8725,573000.0
2009-03-03 15:30:00,34.65,34.68,34.33,34.46,769100.0,32.8725,32.901,32.5689,32.6922,769100.0
2009-03-04 09:30:00,34.9,35.5,34.74,35.27,249300.0,33.1097,33.6789,32.9579,33.4607,249300.0
2009-03-04 10:00:00,35.29,35.49,35.05,35.24,216300.0,33.4797,33.6694,33.252,33.4322,216300.0
2009-03-04 10:30:00,35.25,35.49,35.22,35.39,323700.0,33.4417,33.6694,33.4133,33.5745,323700.0
2009-03-04 11:00:00,35.4,35.58,35.34,35.56,223200.0,33.584,33.7548,33.5271,33.7358,223200.0
2009-03-04 11:30:00,35.56,35.63,35.45,35.53,262700.0,33.7358,33.8022,33.6315,33.7074,262700.0
2009-03-04 12:00:00,35.53,35.56,35.29,35.5,214400.0,33.7074,33.7358,33.4797,33.6789,214400.0
2009-03-04 12:30:00,35.5,35.77,35.5,35.7,107900.0,33.6789,33.935,33.6789,33.8686,107900.0
2009-03-04 13:00:00,35.7,35.92,35.62,35.9,121000.0,33.8686,34.0774,33.7927,34.0584,121000.0
2009-03-04 13:30:00,35.9,36.02,35.87,36.0,176400.0,34.0584,34.1722,34.0299,34.1532,176400.0
2009-03-04 14:00:00,36.0,36.3,35.97,36.14,198400.0,34.1532,34.4379,34.1248,34.2861,198400.0
2009-03-04 14:30:00,36.13,36.38,36.13,36.34,352000.0,34.2766,34.5138,34.2766,34.4758,352000.0
2009-03-04 15:00:00,36.33,36.56,36.33,36.52,275800.0,34.4663,34.6845,34.4663,34.6466,275800.0
2009-03-04 15:30:00,36.52,36.55,36.01,36.06,608400.0,34.6466,34.675,34.1627,34.2102,608400.0
2009-03-05 09:30:00,35.73,35.73,34.76,34.96,289000.0,33.8971,33.8971,32.9769,33.1666,289000.0
2009-03-05 10:00:00,34.97,35.24,34.92,35.01,302900.0,33.1761,33.4322,33.1287,33.214,302900.0
2009-03-05 10:30:00,35.0,35.11,34.58,34.58,289700.0,33.2045,33.3089,32.8061,32.8061,289700.0
2009-03-05 11:00:00,34.58,34.65,34.03,34.04,372900.0,32.8061,32.8725,32.2843,32.2938,372900.0
2009-03-05 11:30:00,34.03,34.37,34.0,34.31,251500.0,32.2843,32.6069,32.2558,32.5499,251500.0
2009-03-05 12:00:00,34.3,34.36,33.99,34.33,143900.0,32.5405,32.5974,32.2464,32.5689,143900.0
2009-03-05 12:30:00,34.33,34.43,34.2,34.29,94600.0,32.5689,32.6638,32.4456,32.531,94600.0
2009-03-05 13:00:00,34.3,34.63,34.25,34.34,140800.0,32.5405,32.8535,32.493,32.5784,140800.0
2009-03-05 13:30:00,34.34,34.37,34.11,34.2,328100.0,32.5784,32.6069,32.3602,32.4456,328100.0
2009-03-05 14:00:00,34.21,34.26,34.03,34.13,207400.0,32.4551,32.5025,32.2843,32.3792,207400.0
2009-03-05 14:30:00,34.12,34.27,34.09,34.2,287500.0,32.3697,32.512,32.3412,32.4456,287500.0
2009-03-05 15:00:00,34.21,34.61,34.2,34.44,445700.0,32.4551,32.8346,32.4456,32.6733,445700.0
2009-03-05 15:30:00,34.45,34.56,34.21,34.54,1116700.0,32.6828,32.7871,32.4551,32.7681,1116700.0
2009-03-06 09:30:00,34.41,35.13,34.25,34.67,213500.0,32.6448,33.3279,32.493,32.8915,213500.0
2009-03-06 10:00:00,34.67,34.7,33.87,33.97,401100.0,32.8915,32.9199,32.1325,32.2274,401100.0
2009-03-06 10:30:00,33.97,34.06,33.65,33.73,602600.0,32.2274,32.3128,31.9238,31.9997,602600.0
2009-03-06 11:00:00,33.72,33.79,33.48,33.57,320600.0,31.9902,32.0566,31.7625,31.8479,320600.0
2009-03-06 11:30:00,33.57,33.81,33.5,33.75,145800.0,31.8479,32.0756,31.7815,32.0187,145800.0
2009-03-06 12:00:00,33.74,33.83,33.74,33.82,173300.0,32.0092,32.0946,32.0092,32.0851,173300.0
2009-03-06 12:30:00,33.82,33.88,33.57,33.66,255500.0,32.0851,32.142,31.8479,31.9333,255500.0
2009-03-06 13:00:00,33.67,33.73,33.61,33.62,221600.0,31.9428,31.9997,31.8859,31.8953,221600.0
2009-03-06 13:30:00,33.62,33.69,33.56,33.61,280600.0,31.8953,31.9617,31.8384,31.8859,280600.0
2009-03-06 14:00:00,33.61,33.78,33.5,33.7,200500.0,31.8859,32.0471,31.7815,31.9712,200500.0
2009-03-06 14:30:00,33.72,33.76,33.32,33.37,309800.0,31.9902,32.0282,31.6107,31.6582,309800.0
2009-03-06 15:00:00,33.37,33.58,33.32,33.38,326200.0,31.6582,31.8574,31.6107,31.6677,326200.0
2009-03-06 15:30:00,33.38,34.17,33.37,34.16,883400.0,31.6677,32.4171,31.6582,32.4076,883400.0
2009-03-09 09:30:00,33.66,33.8,33.1,33.36,584100.0,31.9333,32.0661,31.402,31.6487,584100.0
2009-03-09 10:00:00,33.36,33.62,33.21,33.53,445900.0,31.6487,31.8953,31.5064,31.81,445900.0
2009-03-09 10:30:00,33.52,33.6,33.15,33.16,373800.0,31.8005,31.8764,31.4494,31.4589,373800.0
2009-03-09 11:00:00,33.16,33.32,32.94,33.09,299800.0,31.4589,31.6107,31.2502,31.3925,299800.0
2009-03-09 11:30:00,33.1,33.17,32.98,33.14,300600.0,31.402,31.4684,31.2882,31.44,300600.0
2009-03-09 12:00:00,33.14,33.31,32.99,32.99,265300.0,31.44,31.6012,31.2977,31.2977,265300.0
2009-03-09 12:30:00,32.98,33.0,32.51,32.54,322600.0,31.2882,31.3071,30.8423,30.8707,322600.0
2009-03-09 13:00:00,32.54,32.54,32.18,32.2,379500.0,30.8707,30.8707,30.5292,30.5482,379500.0
2009-03-09 13:30:00,32.2,32.35,32.11,32.16,319700.0,30.5482,30.6905,30.4628,30.5102,319700.0
2009-03-09 14:00:00,32.16,32.4,32.15,32.27,361300.0,30.5102,30.7379,30.5007,30.6146,361300.0
2009-03-09 14:30:00,32.25,32.5,32.02,32.39,950000.0,30.5956,30.8328,30.3774,30.7284,950000.0
2009-03-09 15:00:00,32.39,32.78,32.36,32.75,922200.0,30.7284,31.0984,30.7,31.07,922200.0
2009-03-09 15:30:00,32.75,32.97,32.68,32.86,1136600.0,31.07,31.2787,31.0036,31.1743,1136600.0
2009-03-10 09:30:00,33.13,34.25,33.05,34.22,481500.0,31.4305,32.493,31.3546,32.4646,481500.0
2009-03-10 10:00:00,34.23,34.32,34.08,34.12,491600.0,32.474,32.5594,32.3317,32.3697,491600.0
2009-03-10 10:30:00,34.12,34.13,33.95,33.95,477900.0,32.3697,32.3792,32.2084,32.2084,477900.0
2009-03-10 11:00:00,33.95,33.97,33.68,33.9,453700.0,32.2084,32.2274,31.9523,32.161,453700.0
2009-03-10 11:30:00,33.9,33.94,33.78,33.89,358800.0,32.161,32.1989,32.0471,32.1515,358800.0
2009-03-10 12:00:00,33.89,34.0,33.82,34.0,261600.0,32.1515,32.2558,32.0851,32.2558,261600.0
2009-03-10 12:30:00,34.0,34.17,33.98,34.04,250200.0,32.2558,32.4171,32.2369,32.2938,250200.0
2009-03-10 13:00:00,34.03,34.22,33.99,34.04,201500.0,32.2843,32.4646,32.2464,32.2938,201500.0
2009-03-10 13:30:00,34.04,34.26,33.84,33.88,262100.0,32.2938,32.5025,32.1041,32.142,262100.0
2009-03-10 14:00:00,33.88,33.94,33.55,33.56,531200.0,32.142,32.1989,31.8289,31.8384,531200.0
2009-03-10 14:30:00,33.56,33.63,33.25,33.54,608000.0,31.8384,31.9048,31.5443,31.8194,608000.0
2009-03-10 15:00:00,33.53,33.82,33.47,33.77,489400.0,31.81,32.0851,31.753,32.0376,489400.0
2009-03-10 15:30:00,33.77,34.02,33.75,33.95,921500.0,32.0376,32.2748,32.0187,32.2084,921500.0
2009-03-11 09:30:00,34.2,34.73,33.79,34.55,459000.0,32.4456,32.9484,32.0566,32.7776,459000.0
2009-03-11 10:00:00,34.55,34.84,34.53,34.78,248000.0,32.7776,33.0528,32.7587,32.9958,248000.0
2009-03-11 10:30:00,34.78,34.9,34.57,34.65,357600.0,32.9958,33.1097,32.7966,32.8725,357600.0
2009-03-11 11:00:00,34.64,34.67,34.35,34.51,300400.0,32.863,32.8915,32.5879,32.7397,300400.0
2009-03-11 11:30:00,34.52,34.57,34.3,34.35,311900.0,32.7492,32.7966,32.5405,32.5879,311900.0
2009-03-11 12:00:00,34.35,34.35,34.04,34.06,290400.0,32.5879,32.5879,32.2938,32.3128,290400.0
2009-03-11 12:30:00,34.06,34.06,33.76,33.8,381600.0,32.3128,32.3128,32.0282,32.0661,381600.0
2009-03-11 13:00:00,33.81,33.94,33.73,33.76,279200.0,32.0756,32.1989,31.9997,32.0282,279200.0
2009-03-11 13:30:00,33.77,33.9,33.76,33.78,348700.0,32.0376,32.161,32.0282,32.0471,348700.0
2009-03-11 14:00:00,33.79,33.82,33.47,33.5,337300.0,32.0566,32.0851,31.753,31.7815,337300.0
2009-03-11 14:30:00,33.5,33.66,33.46,33.61,499900.0,31.7815,31.9333,31.7435,31.8859,499900.0
2009-03-11 15:00:00,33.62,33.79,33.59,33.7,524600.0,31.8953,32.0566,31.8669,31.9712,524600.0
2009-03-11 15:30:00,33.7,33.75,33.47,33.48,1102700.0,31.9712,32.0187,31.753,31.7625,1102700.0
2009-03-12 09:30:00,33.42,33.67,32.57,32.69,444600.0,31.7056,31.9428,30.8992,31.013,444600.0
2009-03-12 10:00:00,32.68,33.06,32.64,33.0,603000.0,31.0036,31.3641,30.9656,31.3071,603000.0
2009-03-12 10:30:00,33.0,33.31,32.97,33.19,626000.0,31.3071,31.6012,31.2787,31.4874,626000.0
2009-03-12 11:00:00,33.18,33.35,33.12,33.31,336100.0,31.4779,31.6392,31.421,31.6012,336100.0
2009-03-12 11:30:00,33.31,33.5,33.25,33.49,508800.0,31.6012,31.7815,31.5443,31.772,508800.0
2009-03-12 12:00:00,33.49,34.05,33.47,33.92,520600.0,31.772,32.3033,31.753,32.1799,520600.0
2009-03-12 12:30:00,33.93,34.22,33.88,34.19,417200.0,32.1894,32.4646,32.142,32.4361,417200.0
2009-03-12 13:00:00,34.19,34.21,33.67,33.68,653900.0,32.4361,32.4551,31.9428,31.9523,653900.0
2009-03-12 13:30:00,33.68,33.76,33.58,33.62,608900.0,31.9523,32.0282,31.8574,31.8953,608900.0
2009-03-12 14:00:00,33.62,33.77,33.56,33.68,391500.0,31.8953,32.0376,31.8384,31.9523,391500.0
2009-03-12 14:30:00,33.68,33.85,33.66,33.72,449600.0,31.9523,32.1135,31.9333,31.9902,449600.0
2009-03-12 15:00:00,33.73,33.8,33.68,33.71,563300.0,31.9997,32.0661,31.9523,31.9807,563300.0
2009-03-12 15:30:00,33.71,33.91,33.7,33.82,1645200.0,31.9807,32.1705,31.9712,32.0851,1645200.0
2009-03-13 09:30:00,34.18,34.43,33.85,34.29,384200.0,32.4266,32.6638,32.1135,32.531,384200.0
2009-03-13 10:00:00,34.26,34.76,34.23,34.61,229500.0,32.5025,32.9769,32.474,32.8346,229500.0
2009-03-13 10:30:00,34.61,34.91,34.4,34.67,329200.0,32.8346,33.1192,32.6353,32.8915,329200.0
2009-03-13 11:00:00,34.65,34.71,34.29,34.56,360500.0,32.8725,32.9294,32.531,32.7871,360500.0
2009-03-13 11:30:00,34.56,34.59,34.45,34.55,310900.0,32.7871,32.8156,32.6828,32.7776,310900.0
2009-03-13 12:00:00,34.56,34.67,34.56,34.64,198600.0,32.7871,32.8915,32.7871,32.863,198600.0
2009-03-13 12:30:00,34.64,34.91,34.62,34.74,198200.0,32.863,33.1192,32.844,32.9579,198200.0
2009-03-13 13:00:00,34.76,34.85,34.72,34.74,225200.0,32.9769,33.0622,32.9389,32.9579,225200.0
2009-03-13 13:30:00,34.74,34.82,34.61,34.67,418600.0,32.9579,33.0338,32.8346,32.8915,418600.0
2009-03-13 14:00:00,34.66,34.87,34.57,34.59,368900.0,32.882,33.0812,32.7966,32.8156,368900.0
2009-03-13 14:30:00,34.59,34.66,34.57,34.61,313300.0,32.8156,32.882,32.7966,32.8346,313300.0
2009-03-13 15:00:00,34.6,34.94,34.58,34.89,285700.0,32.8251,33.1476,32.8061,33.1002,285700.0
2009-03-13 15:30:00,34.89,34.9,34.63,34.68,707800.0,33.1002,33.1097,32.8535,32.901,707800.0
2009-03-16 09:30:00,35.04,35.37,34.98,35.0,405000.0,33.2425,33.5556,33.1856,33.2045,405000.0
2009-03-16 10:00:00,34.99,35.09,34.87,34.9,309000.0,33.1951,33.2899,33.0812,33.1097,309000.0
2009-03-16 10:30:00,34.9,35.08,34.87,34.88,549000.0,33.1097,33.2804,33.0812,33.0907,549000.0
2009-03-16 11:00:00,34.88,35.0,34.79,34.98,128200.0,33.0907,33.2045,33.0053,33.1856,128200.0
2009-03-16 11:30:00,34.98,35.03,34.94,34.94,290800.0,33.1856,33.233,33.1476,33.1476,290800.0
2009-03-16 12:00:00,34.94,35.0,34.83,34.9,211800.0,33.1476,33.2045,33.0433,33.1097,211800.0
2009-03-16 12:30:00,34.91,34.98,34.81,34.85,309400.0,33.1192,33.1856,33.0243,33.0622,309400.0
2009-03-16 13:00:00,34.85,34.86,34.82,34.85,214700.0,33.0622,33.0717,33.0338,33.0622,214700.0
2009-03-16 13:30:00,34.85,35.0,34.84,34.97,300900.0,33.0622,33.2045,33.0528,33.1761,300900.0
2009-03-16 14:00:00,34.96,35.0,34.89,34.94,184400.0,33.1666,33.2045,33.1002,33.1476,184400.0
2009-03-16 14:30:00,34.95,34.95,34.79,34.82,241800.0,33.1571,33.1571,33.0053,33.0338,241800.0
2009-03-16 15:00:00,34.82,34.94,34.78,34.85,507800.0,33.0338,33.1476,32.9958,33.0622,507800.0
2009-03-16 15:30:00,34.85,34.9,34.69,34.77,1741300.0,33.0622,33.1097,32.9104,32.9863,1741300.0
2009-03-17 09:30:00,34.73,35.3,34.66,35.15,455100.0,32.9484,33.4892,32.882,33.3469,455100.0
2009-03-17 10:00:00,35.15,35.24,34.97,34.97,468800.0,33.3469,33.4322,33.1761,33.1761,468800.0
2009-03-17 10:30:00,34.97,35.18,34.87,35.06,428400.0,33.1761,33.3753,33.0812,33.2615,428400.0
2009-03-17 11:00:00,35.06,35.11,34.96,34.98,227400.0,33.2615,33.3089,33.1666,33.1856,227400.0
2009-03-17 11:30:00,34.98,35.18,34.98,35.18,215600.0,33.1856,33.3753,33.1856,33.3753,215600.0
2009-03-17 12:00:00,35.19,35.4,35.13,35.36,373000.0,33.3848,33.584,33.3279,33.5461,373000.0
2009-03-17 12:30:00,35.35,35.37,35.29,35.31,324700.0,33.5366,33.5556,33.4797,33.4986,324700.0
2009-03-17 13:00:00,35.32,35.49,35.28,35.39,222200.0,33.5081,33.6694,33.4702,33.5745,222200.0
2009-03-17 13:30:00,35.4,35.56,35.31,35.35,188200.0,33.584,33.7358,33.4986,33.5366,188200.0
2009-03-17 14:00:00,35.35,35.36,35.05,35.09,382000.0,33.5366,33.5461,33.252,33.2899,382000.0
2009-03-17 14:30:00,35.09,35.3,35.08,35.19,513700.0,33.2899,33.4892,33.2804,33.3848,513700.0
2009-03-17 15:00:00,35.2,35.23,35.05,35.19,663300.0,33.3943,33.4227,33.252,33.3848,663300.0
2009-03-17 15:30:00,35.19,35.2,34.98,35.12,1558300.0,33.3848,33.3943,33.1856,33.3184,1558300.0
2009-03-18 09:30:00,35.01,35.32,34.52,34.67,236500.0,33.214,33.5081,32.7492,32.8915,236500.0
2009-03-18 10:00:00,34.67,34.79,34.43,34.76,358600.0,32.8915,33.0053,32.6638,32.9769,358600.0
2009-03-18 10:30:00,34.76,34.79,34.61,34.79,215900.0,32.9769,33.0053,32.8346,33.0053,215900.0
2009-03-18 11:00:00,34.8,34.91,34.64,34.68,178700.0,33.0148,33.1192,32.863,32.901,178700.0
2009-03-18 11:30:00,34.69,34.7,34.59,34.7,187700.0,32.9104,32.9199,32.8156,32.9199,187700.0
2009-03-18 12:00:00,34.7,34.83,34.7,34.77,213400.0,32.9199,33.0433,32.9199,32.9863,213400.0
2009-03-18 12:30:00,34.77,34.77,34.3,34.31,521400.0,32.9863,32.9863,32.5405,32.5499,521400.0
2009-03-18 13:00:00,34.31,34.36,34.18,34.31,438200.0,32.5499,32.5974,32.4266,32.5499,438200.0
2009-03-18 13:30:00,34.31,34.46,34.24,34.28,365700.0,32.5499,32.6922,32.4835,32.5215,365700.0
2009-03-18 14:00:00,34.28,34.7,34.18,34.47,1058200.0,32.5215,32.9199,32.4266,32.7017,1058200.0
2009-03-18 14:30:00,34.47,34.72,34.29,34.7,1003600.0,32.7017,32.9389,32.531,32.9199,1003600.0
2009-03-18 15:00:00,34.7,34.76,34.1,34.17,1130500.0,32.9199,32.9769,32.3507,32.4171,1130500.0
2009-03-18 15:30:00,34.17,34.24,33.77,34.09,1823700.0,32.4171,32.4835,32.0376,32.3412,1823700.0
2009-03-19 09:30:00,34.5,34.7,33.48,33.86,582600.0,32.7302,32.9199,31.7625,32.123,582600.0
2009-03-19 10:00:00,33.87,34.07,33.78,34.01,430300.0,32.1325,32.3223,32.0471,32.2653,430300.0
2009-03-19 10:30:00,34.0,34.03,33.88,33.9,429000.0,32.2558,32.2843,32.142,32.161,429000.0
2009-03-19 11:00:00,33.91,34.0,33.85,33.97,356400.0,32.1705,32.2558,32.1135,32.2274,356400.0
2009-03-19 11:30:00,33.96,33.99,33.82,33.98,195500.0,32.2179,32.2464,32.0851,32.2369,195500.0
2009-03-19 12:00:00,33.99,34.0,33.68,33.81,442000.0,32.2464,32.2558,31.9523,32.0756,442000.0
2009-03-19 12:30:00,33.82,33.87,33.61,33.62,248900.0,32.0851,32.1325,31.8859,31.8953,248900.0
2009-03-19 13:00:00,33.62,33.64,33.54,33.55,273400.0,31.8953,31.9143,31.8194,31.8289,273400.0
2009-03-19 13:30:00,33.55,33.73,33.5,33.66,154100.0,31.8289,31.9997,31.7815,31.9333,154100.0
2009-03-19 14:00:00,33.66,33.84,33.65,33.66,163900.0,31.9333,32.1041,31.9238,31.9333,163900.0
2009-03-19 14:30:00,33.66,33.71,33.54,33.57,381700.0,31.9333,31.9807,31.8194,31.8479,381700.0
2009-03-19 15:00:00,33.58,33.8,33.56,33.75,386600.0,31.8574,32.0661,31.8384,32.0187,386600.0
2009-03-19 15:30:00,33.76,33.82,33.63,33.71,697700.0,32.0282,32.0851,31.9048,31.9807,697700.0
2009-03-20 09:30:00,33.97,34.22,33.61,33.9,1207600.0,32.2274,32.4646,31.8859,32.161,1207600.0
2009-03-20 10:00:00,33.9,33.9,33.57,33.72,216600.0,32.161,32.161,31.8479,31.9902,216600.0
2009-03-20 10:30:00,33.73,33.85,33.67,33.67,176100.0,31.9997,32.1135,31.9428,31.9428,176100.0
2009-03-20 11:00:00,33.68,33.71,33.55,33.71,216300.0,31.9523,31.9807,31.8289,31.9807,216300.0
2009-03-20 11:30:00,33.71,33.84,33.69,33.8,194200.0,31.9807,32.1041,31.9617,32.0661,194200.0
2009-03-20 12:00:00,33.8,33.87,33.72,33.82,121500.0,32.0661,32.1325,31.9902,32.0851,121500.0
2009-03-20 12:30:00,33.81,33.86,33.6,33.68,151300.0,32.0756,32.123,31.8764,31.9523,151300.0
2009-03-20 13:00:00,33.67,33.71,33.45,33.46,143100.0,31.9428,31.9807,31.7341,31.7435,143100.0
2009-03-20 13:30:00,33.45,33.51,33.27,33.28,187600.0,31.7341,31.791,31.5633,31.5728,187600.0
2009-03-20 14:00:00,33.27,33.34,33.15,33.32,221100.0,31.5633,31.6297,31.4494,31.6107,221100.0
2009-03-20 14:30:00,33.32,33.34,33.13,33.32,153800.0,31.6107,31.6297,31.4305,31.6107,153800.0
2009-03-20 15:00:00,33.32,33.52,33.32,33.49,190900.0,31.6107,31.8005,31.6107,31.772,190900.0
2009-03-20 15:30:00,33.49,33.61,33.33,33.34,481900.0,31.772,31.8859,31.6202,31.6297,481900.0
2009-03-23 09:30:00,34.02,34.29,33.65,33.75,368800.0,32.2748,32.531,31.9238,32.0187,368800.0
2009-03-23 10:00:00,33.75,34.47,33.74,34.38,267200.0,32.0187,32.7017,32.0092,32.6164,267200.0
2009-03-23 10:30:00,34.37,34.73,34.31,34.71,226300.0,32.6069,32.9484,32.5499,32.9294,226300.0
2009-03-23 11:00:00,34.71,34.77,34.6,34.74,261400.0,32.9294,32.9863,32.8251,32.9579,261400.0
2009-03-23 11:30:00,34.73,34.86,34.7,34.84,328800.0,32.9484,33.0717,32.9199,33.0528,328800.0
2009-03-23 12:00:00,34.84,34.87,34.65,34.7,314800.0,33.0528,33.0812,32.8725,32.9199,314800.0
2009-03-23 12:30:00,34.7,34.72,34.55,34.63,156600.0,32.9199,32.9389,32.7776,32.8535,156600.0
2009-03-23 13:00:00,34.64,34.71,34.39,34.41,228300.0,32.863,32.9294,32.6258,32.6448,228300.0
2009-03-23 13:30:00,34.42,34.44,34.28,34.36,158900.0,32.6543,32.6733,32.5215,32.5974,158900.0
2009-03-23 14:00:00,34.37,34.46,34.23,34.39,354800.0,32.6069,32.6922,32.474,32.6258,354800.0
2009-03-23 14:30:00,34.38,34.67,34.35,34.65,431900.0,32.6164,32.8915,32.5879,32.8725,431900.0
2009-03-23 15:00:00,34.64,34.76,34.57,34.72,507700.0,32.863,32.9769,32.7966,32.9389,507700.0
2009-03-23 15:30:00,34.73,35.02,34.72,34.9,1068700.0,32.9484,33.2235,32.9389,33.1097,1068700.0
2009-03-24 09:30:00,34.44,34.75,34.24,34.65,426400.0,32.6733,32.9674,32.4835,32.8725,426400.0
2009-03-24 10:00:00,34.64,34.77,34.43,34.46,561200.0,32.863,32.9863,32.6638,32.6922,561200.0
2009-03-24 10:30:00,34.46,34.72,34.45,34.58,316600.0,32.6922,32.9389,32.6828,32.8061,316600.0
2009-03-24 11:00:00,34.58,34.84,34.5,34.83,202800.0,32.8061,33.0528,32.7302,33.0433,202800.0
2009-03-24 11:30:00,34.82,34.82,34.63,34.66,128000.0,33.0338,33.0338,32.8535,32.882,128000.0
2009-03-24 12:00:00,34.65,34.88,34.62,34.88,129200.0,32.8725,33.0907,32.844,33.0907,129200.0
2009-03-24 12:30:00,34.87,35.03,34.81,34.97,231600.0,33.0812,33.233,33.0243,33.1761,231600.0
2009-03-24 13:00:00,34.97,35.15,34.94,35.12,201200.0,33.1761,33.3469,33.1476,33.3184,201200.0
2009-03-24 13:30:00,35.12,35.12,34.69,34.73,226300.0,33.3184,33.3184,32.9104,32.9484,226300.0
2009-03-24 14:00:00,34.73,34.83,34.64,34.69,211200.0,32.9484,33.0433,32.863,32.9104,211200.0
2009-03-24 14:30:00,34.7,34.73,34.59,34.59,175100.0,32.9199,32.9484,32.8156,32.8156,175100.0
2009-03-24 15:00:00,34.6,34.66,34.47,34.5,289000.0,32.8251,32.882,32.7017,32.7302,289000.0
2009-03-24 15:30:00,34.49,34.62,34.33,34.36,814500.0,32.7207,32.844,32.5689,32.5974,814500.0
2009-03-25 09:30:00,34.31,35.1,34.21,35.09,211600.0,32.5499,33.2994,32.4551,33.2899,211600.0
2009-03-25 10:00:00,35.09,35.53,35.09,35.39,194500.0,33.2899,33.7074,33.2899,33.5745,194500.0
2009-03-25 10:30:00,35.39,35.7,35.28,35.34,560900.0,33.5745,33.8686,33.4702,33.5271,560900.0
2009-03-25 11:00:00,35.33,35.56,35.27,35.5,175100.0,33.5176,33.7358,33.4607,33.6789,175100.0
2009-03-25 11:30:00,35.5,35.58,35.35,35.49,94500.0,33.6789,33.7548,33.5366,33.6694,94500.0
2009-03-25 12:00:00,35.49,35.59,35.1,35.23,158100.0,33.6694,33.7643,33.2994,33.4227,158100.0
2009-03-25 12:30:00,35.24,35.29,35.18,35.27,289700.0,33.4322,33.4797,33.3753,33.4607,289700.0
2009-03-25 13:00:00,35.27,35.33,35.04,35.06,180400.0,33.4607,33.5176,33.2425,33.2615,180400.0
2009-03-25 13:30:00,35.05,35.06,34.73,34.79,197100.0,33.252,33.2615,32.9484,33.0053,197100.0
2009-03-25 14:00:00,34.79,34.84,34.36,34.43,322600.0,33.0053,33.0528,32.5974,32.6638,322600.0
2009-03-25 14:30:00,34.44,34.49,34.28,34.34,299600.0,32.6733,32.7207,32.5215,32.5784,299600.0
2009-03-25 15:00:00,34.33,34.59,34.22,34.55,229300.0,32.5689,32.8156,32.4646,32.7776,229300.0
2009-03-25 15:30:00,34.55,35.16,34.55,35.1,630500.0,32.7776,33.3563,32.7776,33.2994,630500.0
2009-03-26 09:30:00,35.41,36.01,35.01,35.79,638200.0,33.5935,34.1627,33.214,33.954,638200.0
2009-03-26 10:00:00,35.78,35.79,35.45,35.65,357300.0,33.9445,33.954,33.6315,33.8212,357300.0
2009-03-26 10:30:00,35.65,36.13,35.64,36.01,876700.0,33.8212,34.2766,33.8117,34.1627,876700.0
2009-03-26 11:00:00,36.02,36.46,36.0,36.4,551400.0,34.1722,34.5897,34.1532,34.5327,551400.0
2009-03-26 11:30:00,36.4,36.67,36.24,36.28,573500.0,34.5327,34.7889,34.3809,34.4189,573500.0
2009-03-26 12:00:00,36.28,36.62,36.25,36.59,365600.0,34.4189,34.7414,34.3904,34.713,365600.0
2009-03-26 12:30:00,36.59,36.64,36.31,36.36,506300.0,34.713,34.7604,34.4473,34.4948,506300.0
2009-03-26 13:00:00,36.35,36.81,36.35,36.7,400000.0,34.4853,34.9217,34.4853,34.8173,400000.0
2009-03-26 13:30:00,36.7,36.75,36.38,36.41,328200.0,34.8173,34.8648,34.5138,34.5422,328200.0
2009-03-26 14:00:00,36.41,36.68,36.41,36.52,346300.0,34.5422,34.7984,34.5422,34.6466,346300.0
2009-03-26 14:30:00,36.53,36.66,36.22,36.24,383500.0,34.6561,34.7794,34.362,34.3809,383500.0
2009-03-26 15:00:00,36.24,36.72,36.2,36.7,656800.0,34.3809,34.8363,34.343,34.8173,656800.0
2009-03-26 15:30:00,36.7,36.87,36.63,36.86,1181700.0,34.8173,34.9786,34.7509,34.9691,1181700.0
2009-03-27 09:30:00,36.49,37.08,36.48,37.06,440700.0,34.6181,35.1778,34.6086,35.1589,440700.0
2009-03-27 10:00:00,37.08,37.41,37.04,37.39,384100.0,35.1778,35.4909,35.1399,35.4719,384100.0
2009-03-27 10:30:00,37.38,37.66,37.38,37.55,338900.0,35.4625,35.7281,35.4625,35.6237,338900.0
2009-03-27 11:00:00,37.55,37.62,37.38,37.5,254500.0,35.6237,35.6901,35.4625,35.5763,254500.0
2009-03-27 11:30:00,37.49,37.65,37.4,37.59,222700.0,35.5668,35.7186,35.4814,35.6617,222700.0
2009-03-27 12:00:00,37.58,37.62,37.36,37.36,240500.0,35.6522,35.6901,35.4435,35.4435,240500.0
2009-03-27 12:30:00,37.36,37.36,36.83,36.88,312500.0,35.4435,35.4435,34.9407,34.9881,312500.0
2009-03-27 13:00:00,36.88,36.91,36.71,36.79,233200.0,34.9881,35.0166,34.8268,34.9027,233200.0
2009-03-27 13:30:00,36.8,36.94,36.6,36.72,238100.0,34.9122,35.045,34.7225,34.8363,238100.0
2009-03-27 14:00:00,36.72,36.8,36.65,36.69,364300.0,34.8363,34.9122,34.7699,34.8079,364300.0
2009-03-27 14:30:00,36.69,36.77,36.58,36.75,283300.0,34.8079,34.8837,34.7035,34.8648,283300.0
2009-03-27 15:00:00,36.75,37.4,36.73,36.76,343800.0,34.8648,35.4814,34.8458,34.8743,343800.0
2009-03-27 15:30:00,36.76,36.81,36.49,36.61,426000.0,34.8743,34.9217,34.6181,34.732,426000.0
2009-03-30 09:30:00,35.99,36.13,35.13,35.44,330200.0,34.1438,34.2766,33.3279,33.622,330200.0
2009-03-30 10:00:00,35.43,35.55,35.29,35.48,187600.0,33.6125,33.7263,33.4797,33.6599,187600.0
2009-03-30 10:30:00,35.46,35.77,35.43,35.69,228000.0,33.6409,33.935,33.6125,33.8592,228000.0
2009-03-30 11:00:00,35.68,35.7,35.34,35.34,304300.0,33.8497,33.8686,33.5271,33.5271,304300.0
2009-03-30 11:30:00,35.34,35.69,35.27,35.65,190600.0,33.5271,33.8592,33.4607,33.8212,190600.0
2009-03-30 12:00:00,35.65,35.76,35.6,35.75,156100.0,33.8212,33.9256,33.7738,33.9161,156100.0
2009-03-30 12:30:00,35.74,35.74,35.56,35.58,183900.0,33.9066,33.9066,33.7358,33.7548,183900.0
2009-03-30 13:00:00,35.57,35.71,35.53,35.7,203200.0,33.7453,33.8781,33.7074,33.8686,203200.0
2009-03-30 13:30:00,35.71,35.78,35.47,35.48,304600.0,33.8781,33.9445,33.6504,33.6599,304600.0
2009-03-30 14:00:00,35.47,35.62,35.43,35.5,203000.0,33.6504,33.7927,33.6125,33.6789,203000.0
2009-03-30 14:30:00,35.49,35.58,35.42,35.48,200000.0,33.6694,33.7548,33.603,33.6599,200000.0
2009-03-30 15:00:00,35.48,35.95,35.47,35.84,404900.0,33.6599,34.1058,33.6504,34.0015,404900.0
2009-03-30 15:30:00,35.84,36.01,35.71,35.9,648600.0,34.0015,34.1627,33.8781,34.0584,648600.0
2009-03-31 09:30:00,35.84,36.07,35.71,35.96,332300.0,34.0015,34.2197,33.8781,34.1153,332300.0
2009-03-31 10:00:00,35.96,35.96,35.83,35.89,531700.0,34.1153,34.1153,33.992,34.0489,531700.0
2009-03-31 10:30:00,35.9,35.97,35.64,35.75,275500.0,34.0584,34.1248,33.8117,33.9161,275500.0
2009-03-31 11:00:00,35.75,35.8,35.49,35.73,332700.0,33.9161,33.9635,33.6694,33.8971,332700.0
2009-03-31 11:30:00,35.73,35.77,35.65,35.72,129400.0,33.8971,33.935,33.8212,33.8876,129400.0
2009-03-31 12:00:00,35.71,35.71,35.59,35.61,184400.0,33.8781,33.8781,33.7643,33.7833,184400.0
2009-03-31 12:30:00,35.62,35.83,35.6,35.78,160900.0,33.7927,33.992,33.7738,33.9445,160900.0
2009-03-31 13:00:00,35.78,35.9,35.74,35.74,334100.0,33.9445,34.0584,33.9066,33.9066,334100.0
2009-03-31 13:30:00,35.74,35.81,35.74,35.8,361100.0,33.9066,33.973,33.9066,33.9635,361100.0
2009-03-31 14:00:00,35.8,35.97,35.79,35.97,583500.0,33.9635,34.1248,33.954,34.1248,583500.0
2009-03-31 14:30:00,35.97,36.31,35.96,36.1,294000.0,34.1248,34.4473,34.1153,34.2481,294000.0
2009-03-31 15:00:00,36.1,36.11,35.87,35.9,374800.0,34.2481,34.2576,34.0299,34.0584,374800.0
2009-03-31 15:30:00,35.89,35.95,35.57,35.63,977000.0,34.0489,34.1058,33.7453,33.8022,977000.0
2009-04-01 09:30:00,35.3,35.42,33.79,34.39,927200.0,33.4892,33.603,32.0566,32.6258,927200.0
2009-04-01 10:00:00,34.4,34.56,34.24,34.45,479800.0,32.6353,32.7871,32.4835,32.6828,479800.0
2009-04-01 10:30:00,34.45,34.65,34.44,34.46,387500.0,32.6828,32.8725,32.6733,32.6922,387500.0
2009-04-01 11:00:00,34.46,34.5,34.28,34.34,486900.0,32.6922,32.7302,32.5215,32.5784,486900.0
2009-04-01 11:30:00,34.35,34.41,34.3,34.36,297600.0,32.5879,32.6448,32.5405,32.5974,297600.0
2009-04-01 12:00:00,34.37,34.59,34.36,34.5,310100.0,32.6069,32.8156,32.5974,32.7302,310100.0
2009-04-01 12:30:00,34.51,34.64,34.49,34.54,243000.0,32.7397,32.863,32.7207,32.7681,243000.0
2009-04-01 13:00:00,34.55,34.6,34.5,34.54,210100.0,32.7776,32.8251,32.7302,32.7681,210100.0
2009-04-01 13:30:00,34.55,34.55,34.43,34.5,413400.0,32.7776,32.7776,32.6638,32.7302,413400.0
2009-04-01 14:00:00,34.49,34.66,34.49,34.56,439800.0,32.7207,32.882,32.7207,32.7871,439800.0
2009-04-01 14:30:00,34.56,34.61,34.44,34.46,470200.0,32.7871,32.8346,32.6733,32.6922,470200.0
2009-04-01 15:00:00,34.46,34.46,34.32,34.43,654500.0,32.6922,32.6922,32.5594,32.6638,654500.0
2009-04-01 15:30:00,34.43,34.51,34.38,34.38,1081400.0,32.6638,32.7397,32.6164,32.6164,1081400.0
2009-04-02 09:30:00,34.86,35.63,34.09,35.61,806400.0,33.0717,33.8022,32.3412,33.7833,806400.0
2009-04-02 10:00:00,35.6,35.88,35.44,35.68,622300.0,33.7738,34.0394,33.622,33.8497,622300.0
2009-04-02 10:30:00,35.67,35.68,35.48,35.53,487700.0,33.8402,33.8497,33.6599,33.7074,487700.0
2009-04-02 11:00:00,35.53,35.87,35.46,35.85,498600.0,33.7074,34.0299,33.6409,34.0109,498600.0
2009-04-02 11:30:00,35.85,35.85,35.57,35.75,316200.0,34.0109,34.0109,33.7453,33.9161,316200.0
2009-04-02 12:00:00,35.75,35.96,35.62,35.83,365500.0,33.9161,34.1153,33.7927,33.992,365500.0
2009-04-02 12:30:00,35.83,35.98,35.81,35.85,212800.0,33.992,34.1343,33.973,34.0109,212800.0
2009-04-02 13:00:00,35.85,35.9,35.8,35.87,203800.0,34.0109,34.0584,33.9635,34.0299,203800.0
2009-04-02 13:30:00,35.86,35.88,35.7,35.8,360600.0,34.0204,34.0394,33.8686,33.9635,360600.0
2009-04-02 14:00:00,35.8,36.07,35.75,36.07,224000.0,33.9635,34.2197,33.9161,34.2197,224000.0
2009-04-02 14:30:00,36.07,36.27,36.05,36.12,310000.0,34.2197,34.4094,34.2007,34.2671,310000.0
2009-04-02 15:00:00,36.11,36.16,35.74,35.88,402600.0,34.2576,34.305,33.9066,34.0394,402600.0
2009-04-02 15:30:00,35.87,36.02,35.73,35.83,974100.0,34.0299,34.1722,33.8971,33.992,974100.0
2009-04-03 09:30:00,35.81,36.2,35.5,35.7,198800.0,33.973,34.343,33.6789,33.8686,198800.0
2009-04-03 10:00:00,35.7,35.84,35.6,35.64,587800.0,33.8686,34.0015,33.7738,33.8117,587800.0
2009-04-03 10:30:00,35.64,35.67,35.43,35.62,227400.0,33.8117,33.8402,33.6125,33.7927,227400.0
2009-04-03 11:00:00,35.62,35.62,35.44,35.59,366500.0,33.7927,33.7927,33.622,33.7643,366500.0
2009-04-03 11:30:00,35.6,35.66,35.53,35.66,227800.0,33.7738,33.8307,33.7074,33.8307,227800.0
2009-04-03 12:00:00,35.66,35.77,35.58,35.76,166800.0,33.8307,33.935,33.7548,33.9256,166800.0
2009-04-03 12:30:00,35.75,35.86,35.74,35.76,160500.0,33.9161,34.0204,33.9066,33.9256,160500.0
2009-04-03 13:00:00,35.76,35.76,35.56,35.6,292300.0,33.9256,33.9256,33.7358,33.7738,292300.0
2009-04-03 13:30:00,35.6,35.63,35.4,35.54,400000.0,33.7738,33.8022,33.584,33.7168,400000.0
2009-04-03 14:00:00,35.55,35.62,35.45,35.62,154400.0,33.7263,33.7927,33.6315,33.7927,154400.0
2009-04-03 14:30:00,35.63,35.68,35.5,35.64,217500.0,33.8022,33.8497,33.6789,33.8117,217500.0
2009-04-03 15:00:00,35.64,35.68,35.41,35.42,184600.0,33.8117,33.8497,33.5935,33.603,184600.0
2009-04-03 15:30:00,35.43,35.57,35.36,35.49,734000.0,33.6125,33.7453,33.5461,33.6694,734000.0
2009-04-06 09:30:00,35.28,36.13,35.28,35.8,355300.0,33.4702,34.2766,33.4702,33.9635,355300.0
2009-04-06 10:00:00,35.79,36.27,35.79,36.19,291700.0,33.954,34.4094,33.954,34.3335,291700.0
2009-04-06 10:30:00,36.19,36.35,36.14,36.32,201100.0,34.3335,34.4853,34.2861,34.4568,201100.0
2009-04-06 11:00:00,36.31,36.47,36.13,36.43,251900.0,34.4473,34.5991,34.2766,34.5612,251900.0
2009-04-06 11:30:00,36.43,36.49,36.06,36.06,261000.0,34.5612,34.6181,34.2102,34.2102,261000.0
2009-04-06 12:00:00,36.07,36.17,35.93,35.97,156900.0,34.2197,34.3145,34.0868,34.1248,156900.0
2009-04-06 12:30:00,35.97,36.2,35.96,36.2,140600.0,34.1248,34.343,34.1153,34.343,140600.0
2009-04-06 13:00:00,36.21,36.26,35.97,35.98,138500.0,34.3525,34.3999,34.1248,34.1343,138500.0
2009-04-06 13:30:00,35.98,36.09,35.96,36.08,151500.0,34.1343,34.2386,34.1153,34.2291,151500.0
2009-04-06 14:00:00,36.08,36.14,35.98,36.11,128400.0,34.2291,34.2861,34.1343,34.2576,128400.0
2009-04-06 14:30:00,36.11,36.14,35.91,36.03,199100.0,34.2576,34.2861,34.0679,34.1817,199100.0
2009-04-06 15:00:00,36.03,36.27,36.0,36.18,293300.0,34.1817,34.4094,34.1532,34.324,293300.0
2009-04-06 15:30:00,36.18,36.32,36.03,36.26,490700.0,34.324,34.4568,34.1817,34.3999,490700.0
2009-04-07 09:30:00,35.81,35.92,35.34,35.86,190800.0,33.973,34.0774,33.5271,34.0204,190800.0
2009-04-07 10:00:00,35.86,36.09,35.71,35.84,171200.0,34.0204,34.2386,33.8781,34.0015,171200.0
2009-04-07 10:30:00,35.86,36.05,35.84,35.96,119300.0,34.0204,34.2007,34.0015,34.1153,119300.0
2009-04-07 11:00:00,35.95,36.03,35.85,35.88,102900.0,34.1058,34.1817,34.0109,34.0394,102900.0
2009-04-07 11:30:00,35.88,36.09,35.87,36.03,133700.0,34.0394,34.2386,34.0299,34.1817,133700.0
2009-04-07 12:00:00,36.04,36.19,36.02,36.11,107800.0,34.1912,34.3335,34.1722,34.2576,107800.0
2009-04-07 12:30:00,36.12,36.31,36.12,36.24,104500.0,34.2671,34.4473,34.2671,34.3809,104500.0
2009-04-07 13:00:00,36.25,36.28,35.86,35.9,75100.0,34.3904,34.4189,34.0204,34.0584,75100.0
2009-04-07 13:30:00,35.89,35.89,35.68,35.75,242200.0,34.0489,34.0489,33.8497,33.9161,242200.0
2009-04-07 14:00:00,35.75,35.76,35.58,35.67,96800.0,33.9161,33.9256,33.7548,33.8402,96800.0
2009-04-07 14:30:00,35.68,35.74,35.51,35.74,158200.0,33.8497,33.9066,33.6884,33.9066,158200.0
2009-04-07 15:00:00,35.73,35.9,35.61,35.73,207100.0,33.8971,34.0584,33.7833,33.8971,207100.0
2009-04-07 15:30:00,35.73,35.92,35.56,35.59,425100.0,33.8971,34.0774,33.7358,33.7643,425100.0
2009-04-08 09:30:00,35.79,36.24,35.4,36.12,199600.0,33.954,34.3809,33.584,34.2671,199600.0
2009-04-08 10:00:00,36.12,36.14,35.52,35.56,152100.0,34.2671,34.2861,33.6979,33.7358,152100.0
2009-04-08 10:30:00,35.56,35.56,35.3,35.49,221400.0,33.7358,33.7358,33.4892,33.6694,221400.0
2009-04-08 11:00:00,35.49,35.79,35.48,35.72,151800.0,33.6694,33.954,33.6599,33.8876,151800.0
2009-04-08 11:30:00,35.71,35.87,35.63,35.75,140700.0,33.8781,34.0299,33.8022,33.9161,140700.0
2009-04-08 12:00:00,35.75,35.93,35.72,35.87,79700.0,33.9161,34.0868,33.8876,34.0299,79700.0
2009-04-08 12:30:00,35.86,35.99,35.75,35.93,106800.0,34.0204,34.1438,33.9161,34.0868,106800.0
2009-04-08 13:00:00,35.93,35.96,35.84,35.85,87100.0,34.0868,34.1153,34.0015,34.0109,87100.0
2009-04-08 13:30:00,35.85,35.97,35.75,35.95,120500.0,34.0109,34.1248,33.9161,34.1058,120500.0
2009-04-08 14:00:00,35.94,35.97,35.73,35.82,106500.0,34.0963,34.1248,33.8971,33.9825,106500.0
2009-04-08 14:30:00,35.8,35.92,35.6,35.76,156000.0,33.9635,34.0774,33.7738,33.9256,156000.0
2009-04-08 15:00:00,35.75,35.85,35.61,35.75,150300.0,33.9161,34.0109,33.7833,33.9161,150300.0
2009-04-08 15:30:00,35.76,35.93,35.75,35.89,288400.0,33.9256,34.0868,33.9161,34.0489,288400.0
2009-04-09 09:30:00,36.04,36.79,36.04,36.76,288600.0,34.1912,34.9027,34.1912,34.8743,288600.0
2009-04-09 10:00:00,36.75,36.87,36.67,36.69,127700.0,34.8648,34.9786,34.7889,34.8079,127700.0
2009-04-09 10:30:00,36.69,36.75,36.6,36.67,219300.0,34.8079,34.8648,34.7225,34.7889,219300.0
2009-04-09 11:00:00,36.69,36.69,36.51,36.61,168100.0,34.8079,34.8079,34.6371,34.732,168100.0
2009-04-09 11:30:00,36.6,36.85,36.6,36.85,244400.0,34.7225,34.9596,34.7225,34.9596,244400.0
2009-04-09 12:00:00,36.84,36.88,36.69,36.75,110500.0,34.9502,34.9881,34.8079,34.8648,110500.0
2009-04-09 12:30:00,36.75,36.76,36.66,36.73,82500.0,34.8648,34.8743,34.7794,34.8458,82500.0
2009-04-09 13:00:00,36.73,36.76,36.61,36.67,104700.0,34.8458,34.8743,34.732,34.7889,104700.0
2009-04-09 13:30:00,36.68,36.83,36.65,36.82,161600.0,34.7984,34.9407,34.7699,34.9312,161600.0
2009-04-09 14:00:00,36.83,36.9,36.65,36.78,191300.0,34.9407,35.0071,34.7699,34.8932,191300.0
2009-04-09 14:30:00,36.77,37.06,36.77,37.04,256600.0,34.8837,35.1589,34.8837,35.1399,256600.0
2009-04-09 15:00:00,37.02,37.17,36.96,37.04,344500.0,35.1209,35.2632,35.064,35.1399,344500.0
2009-04-09 15:30:00,37.05,37.12,37.0,37.11,744300.0,35.1494,35.2158,35.1019,35.2063,744300.0
2009-04-13 09:30:00,36.74,36.83,36.51,36.74,336200.0,34.8553,34.9407,34.6371,34.8553,336200.0
2009-04-13 10:00:00,36.74,37.08,36.73,37.01,260500.0,34.8553,35.1778,34.8458,35.1114,260500.0
2009-04-13 10:30:00,37.01,37.05,36.9,37.0,216600.0,35.1114,35.1494,35.0071,35.1019,216600.0
2009-04-13 11:00:00,37.0,37.03,36.9,36.99,189500.0,35.1019,35.1304,35.0071,35.0925,189500.0
2009-04-13 11:30:00,37.0,37.01,36.86,36.93,111700.0,35.1019,35.1114,34.9691,35.0355,111700.0
2009-04-13 12:00:00,36.94,37.1,36.93,36.99,100800.0,35.045,35.1968,35.0355,35.0925,100800.0
2009-04-13 12:30:00,36.99,37.09,36.97,36.99,70400.0,35.0925,35.1873,35.0735,35.0925,70400.0
2009-04-13 13:00:00,36.99,37.18,36.93,37.11,118300.0,35.0925,35.2727,35.0355,35.2063,118300.0
2009-04-13 13:30:00,37.1,37.16,37.09,37.13,105100.0,35.1968,35.2537,35.1873,35.2253,105100.0
2009-04-13 14:00:00,37.13,37.19,37.04,37.05,167200.0,35.2253,35.2822,35.1399,35.1494,167200.0
2009-04-13 14:30:00,37.05,37.13,37.04,37.06,126500.0,35.1494,35.2253,35.1399,35.1589,126500.0
2009-04-13 15:00:00,37.07,37.26,37.04,37.23,246500.0,35.1684,35.3486,35.1399,35.3202,246500.0
2009-04-13 15:30:00,37.24,37.37,37.11,37.11,453300.0,35.3296,35.453,35.2063,35.2063,453300.0
2009-04-14 09:30:00,36.85,37.0,36.5,36.66,290400.0,34.9596,35.1019,34.6276,34.7794,290400.0
2009-04-14 10:00:00,36.7,36.93,36.62,36.93,182700.0,34.8173,35.0355,34.7414,35.0355,182700.0
2009-04-14 10:30:00,36.93,37.1,36.9,37.03,184700.0,35.0355,35.1968,35.0071,35.1304,184700.0
2009-04-14 11:00:00,37.03,37.12,36.77,36.77,139300.0,35.1304,35.2158,34.8837,34.8837,139300.0
2009-04-14 11:30:00,36.77,36.85,36.59,36.63,166000.0,34.8837,34.9596,34.713,34.7509,166000.0
2009-04-14 12:00:00,36.65,36.77,36.63,36.66,95600.0,34.7699,34.8837,34.7509,34.7794,95600.0
2009-04-14 12:30:00,36.66,36.66,36.4,36.5,221600.0,34.7794,34.7794,34.5327,34.6276,221600.0
2009-04-14 13:00:00,36.5,36.52,36.37,36.47,111500.0,34.6276,34.6466,34.5043,34.5991,111500.0
2009-04-14 13:30:00,36.47,36.5,36.25,36.34,155600.0,34.5991,34.6276,34.3904,34.4758,155600.0
2009-04-14 14:00:00,36.34,36.43,36.25,36.34,182600.0,34.4758,34.5612,34.3904,34.4758,182600.0
2009-04-14 14:30:00,36.34,36.46,36.28,36.4,183900.0,34.4758,34.5897,34.4189,34.5327,183900.0
2009-04-14 15:00:00,36.39,36.46,36.26,36.42,248900.0,34.5232,34.5897,34.3999,34.5517,248900.0
2009-04-14 15:30:00,36.42,36.51,36.35,36.36,599100.0,34.5517,34.6371,34.4853,34.4948,599100.0
2009-04-15 09:30:00,36.28,36.32,35.99,36.19,202900.0,34.4189,34.4568,34.1438,34.3335,202900.0
2009-04-15 10:00:00,36.19,36.42,36.18,36.22,133400.0,34.3335,34.5517,34.324,34.362,133400.0
2009-04-15 10:30:00,36.21,36.22,35.94,35.97,113400.0,34.3525,34.362,34.0963,34.1248,113400.0
2009-04-15 11:00:00,35.96,35.99,35.72,35.75,268200.0,34.1153,34.1438,33.8876,33.9161,268200.0
2009-04-15 11:30:00,35.75,36.02,35.75,36.0,234900.0,33.9161,34.1722,33.9161,34.1532,234900.0
2009-04-15 12:00:00,36.0,36.05,35.96,35.97,319500.0,34.1532,34.2007,34.1153,34.1248,319500.0
2009-04-15 12:30:00,35.97,35.99,35.89,35.95,97000.0,34.1248,34.1438,34.0489,34.1058,97000.0
2009-04-15 13:00:00,35.95,35.99,35.87,35.92,426900.0,34.1058,34.1438,34.0299,34.0774,426900.0
2009-04-15 13:30:00,35.92,36.01,35.91,36.0,230000.0,34.0774,34.1627,34.0679,34.1532,230000.0
2009-04-15 14:00:00,36.01,36.1,35.96,35.98,288200.0,34.1627,34.2481,34.1153,34.1343,288200.0
2009-04-15 14:30:00,35.98,36.0,35.91,35.95,314900.0,34.1343,34.1532,34.0679,34.1058,314900.0
2009-04-15 15:00:00,35.94,36.24,35.91,36.18,555300.0,34.0963,34.3809,34.0679,34.324,555300.0
2009-04-15 15:30:00,36.17,36.4,36.17,36.36,484000.0,34.3145,34.5327,34.3145,34.4948,484000.0
2009-04-16 09:30:00,36.36,36.82,36.28,36.62,173400.0,34.4948,34.9312,34.4189,34.7414,173400.0
2009-04-16 10:00:00,36.62,36.92,36.47,36.89,401100.0,34.7414,35.0261,34.5991,34.9976,401100.0
2009-04-16 10:30:00,36.89,36.94,36.63,36.79,128800.0,34.9976,35.045,34.7509,34.9027,128800.0
2009-04-16 11:00:00,36.8,36.85,36.53,36.64,126000.0,34.9122,34.9596,34.6561,34.7604,126000.0
2009-04-16 11:30:00,36.65,36.81,36.58,36.67,106400.0,34.7699,34.9217,34.7035,34.7889,106400.0
2009-04-16 12:00:00,36.66,36.94,36.64,36.94,91900.0,34.7794,35.045,34.7604,35.045,91900.0
2009-04-16 12:30:00,36.93,37.09,36.93,37.0,135200.0,35.0355,35.1873,35.0355,35.1019,135200.0
2009-04-16 13:00:00,37.0,37.06,36.89,36.99,149300.0,35.1019,35.1589,34.9976,35.0925,149300.0
2009-04-16 13:30:00,36.98,36.99,36.8,36.86,129600.0,35.083,35.0925,34.9122,34.9691,129600.0
2009-04-16 14:00:00,36.87,37.01,36.86,36.98,165100.0,34.9786,35.1114,34.9691,35.083,165100.0
2009-04-16 14:30:00,36.99,37.41,36.95,37.4,232200.0,35.0925,35.4909,35.0545,35.4814,232200.0
2009-04-16 15:00:00,37.4,37.48,37.04,37.08,594800.0,35.4814,35.5573,35.1399,35.1778,594800.0
2009-04-16 15:30:00,37.08,37.2,37.03,37.17,562000.0,35.1778,35.2917,35.1304,35.2632,562000.0
2009-04-17 09:30:00,37.44,37.49,36.85,37.05,710900.0,35.5194,35.5668,34.9596,35.1494,710900.0
2009-04-17 10:00:00,37.05,37.28,37.05,37.23,126200.0,35.1494,35.3676,35.1494,35.3202,126200.0
2009-04-17 10:30:00,37.23,37.31,37.2,37.26,112700.0,35.3202,35.396,35.2917,35.3486,112700.0
2009-04-17 11:00:00,37.27,37.35,37.25,37.35,149100.0,35.3581,35.434,35.3391,35.434,149100.0
2009-04-17 11:30:00,37.35,37.48,37.32,37.4,117400.0,35.434,35.5573,35.4055,35.4814,117400.0
2009-04-17 12:00:00,37.4,37.51,37.38,37.51,75000.0,35.4814,35.5858,35.4625,35.5858,75000.0
2009-04-17 12:30:00,37.5,37.61,37.47,37.51,122500.0,35.5763,35.6807,35.5478,35.5858,122500.0
2009-04-17 13:00:00,37.51,37.54,37.49,37.51,158600.0,35.5858,35.6142,35.5668,35.5858,158600.0
2009-04-17 13:30:00,37.51,37.68,37.47,37.66,145300.0,35.5858,35.7471,35.5478,35.7281,145300.0
2009-04-17 14:00:00,37.66,37.83,37.6,37.76,154600.0,35.7281,35.8894,35.6712,35.823,154600.0
2009-04-17 14:30:00,37.77,37.85,37.59,37.63,221700.0,35.8324,35.9083,35.6617,35.6996,221700.0
2009-04-17 15:00:00,37.62,37.85,37.62,37.76,375700.0,35.6901,35.9083,35.6901,35.823,375700.0
2009-04-17 15:30:00,37.75,37.76,37.58,37.67,564900.0,35.8135,35.823,35.6522,35.7376,564900.0
2009-04-20 09:30:00,37.12,37.41,36.89,37.27,272900.0,35.2158,35.4909,34.9976,35.3581,272900.0
2009-04-20 10:00:00,37.27,37.29,36.83,36.87,189700.0,35.3581,35.3771,34.9407,34.9786,189700.0
2009-04-20 10:30:00,36.86,36.87,36.52,36.63,128000.0,34.9691,34.9786,34.6466,34.7509,128000.0
2009-04-20 11:00:00,36.62,36.86,36.55,36.75,273800.0,34.7414,34.9691,34.675,34.8648,273800.0
2009-04-20 11:30:00,36.76,36.77,36.44,36.49,215200.0,34.8743,34.8837,34.5707,34.6181,215200.0
2009-04-20 12:00:00,36.47,36.51,36.41,36.48,170600.0,34.5991,34.6371,34.5422,34.6086,170600.0
2009-04-20 12:30:00,36.48,36.6,36.43,36.6,218000.0,34.6086,34.7225,34.5612,34.7225,218000.0
2009-04-20 13:00:00,36.61,36.61,36.36,36.54,153800.0,34.732,34.732,34.4948,34.6655,153800.0
2009-04-20 13:30:00,36.54,36.62,36.48,36.55,135400.0,34.6655,34.7414,34.6086,34.675,135400.0
2009-04-20 14:00:00,36.55,36.61,36.46,36.6,166600.0,34.675,34.732,34.5897,34.7225,166600.0
2009-04-20 14:30:00,36.6,36.69,36.53,36.54,195300.0,34.7225,34.8079,34.6561,34.6655,195300.0
2009-04-20 15:00:00,36.55,36.65,36.54,36.58,282000.0,34.675,34.7699,34.6655,34.7035,282000.0
2009-04-20 15:30:00,36.59,36.73,36.53,36.58,434200.0,34.713,34.8458,34.6561,34.7035,434200.0
2009-04-21 09:30:00,36.26,36.7,35.87,35.88,264600.0,34.3999,34.8173,34.0299,34.0394,264600.0
2009-04-21 10:00:00,35.89,35.97,35.36,35.69,477600.0,34.0489,34.1248,33.5461,33.8592,477600.0
2009-04-21 10:30:00,35.7,35.86,35.68,35.78,456200.0,33.8686,34.0204,33.8497,33.9445,456200.0
2009-04-21 11:00:00,35.77,35.82,35.69,35.69,508900.0,33.935,33.9825,33.8592,33.8592,508900.0
2009-04-21 11:30:00,35.69,35.8,35.63,35.79,176200.0,33.8592,33.9635,33.8022,33.954,176200.0
2009-04-21 12:00:00,35.8,35.82,35.63,35.64,163300.0,33.9635,33.9825,33.8022,33.8117,163300.0
2009-04-21 12:30:00,35.63,35.8,35.63,35.73,233800.0,33.8022,33.9635,33.8022,33.8971,233800.0
2009-04-21 13:00:00,35.72,35.74,35.54,35.55,230400.0,33.8876,33.9066,33.7168,33.7263,230400.0
2009-04-21 13:30:00,35.54,35.58,35.44,35.49,233200.0,33.7168,33.7548,33.622,33.6694,233200.0
2009-04-21 14:00:00,35.49,35.78,35.47,35.78,246300.0,33.6694,33.9445,33.6504,33.9445,246300.0
2009-04-21 14:30:00,35.77,35.85,35.74,35.78,264300.0,33.935,34.0109,33.9066,33.9445,264300.0
2009-04-21 15:00:00,35.78,35.96,35.75,35.81,311500.0,33.9445,34.1153,33.9161,33.973,311500.0
2009-04-21 15:30:00,35.82,35.85,35.74,35.8,556800.0,33.9825,34.0109,33.9066,33.9635,556800.0
2009-04-22 09:30:00,35.68,35.68,35.0,35.09,342900.0,33.8497,33.8497,33.2045,33.2899,342900.0
2009-04-22 10:00:00,35.09,35.42,35.09,35.26,284100.0,33.2899,33.603,33.2899,33.4512,284100.0
2009-04-22 10:30:00,35.26,35.59,35.24,35.48,209400.0,33.4512,33.7643,33.4322,33.6599,209400.0
2009-04-22 11:00:00,35.49,35.55,35.39,35.49,312100.0,33.6694,33.7263,33.5745,33.6694,312100.0
2009-04-22 11:30:00,35.48,35.51,35.17,35.26,331500.0,33.6599,33.6884,33.3658,33.4512,331500.0
2009-04-22 12:00:00,35.27,35.35,35.01,35.04,226100.0,33.4607,33.5366,33.214,33.2425,226100.0
2009-04-22 12:30:00,35.04,35.13,34.83,35.08,433600.0,33.2425,33.3279,33.0433,33.2804,433600.0
2009-04-22 13:00:00,35.08,35.42,35.08,35.39,396000.0,33.2804,33.603,33.2804,33.5745,396000.0
2009-04-22 13:30:00,35.39,35.59,35.34,35.56,332100.0,33.5745,33.7643,33.5271,33.7358,332100.0
2009-04-22 14:00:00,35.55,35.8,35.53,35.8,360000.0,33.7263,33.9635,33.7074,33.9635,360000.0
2009-04-22 14:30:00,35.8,36.0,35.51,35.52,446800.0,33.9635,34.1532,33.6884,33.6979,446800.0
2009-04-22 15:00:00,35.52,35.81,35.47,35.53,474800.0,33.6979,33.973,33.6504,33.7074,474800.0
2009-04-22 15:30:00,35.53,35.53,35.06,35.18,833400.0,33.7074,33.7074,33.2615,33.3753,833400.0
2009-04-23 09:30:00,32.36,32.98,31.06,31.39,6397700.0,30.7,31.2882,29.4667,29.7797,6397700.0
2009-04-23 10:00:00,31.39,32.05,30.83,31.75,4556700.0,29.7797,30.4059,29.2485,30.1213,4556700.0
2009-04-23 10:30:00,31.74,32.28,31.49,31.71,4084900.0,30.1118,30.6241,29.8746,30.0833,4084900.0
2009-04-23 11:00:00,31.71,32.0,31.7,32.0,1764700.0,30.0833,30.3584,30.0738,30.3584,1764700.0
2009-04-23 11:30:00,32.0,32.33,31.87,32.27,2400400.0,30.3584,30.6715,30.2351,30.6146,2400400.0
2009-04-23 12:00:00,32.25,32.68,32.05,32.46,1958600.0,30.5956,31.0036,30.4059,30.7948,1958600.0
2009-04-23 12:30:00,32.45,32.46,32.07,32.26,1546400.0,30.7854,30.7948,30.4249,30.6051,1546400.0
2009-04-23 13:00:00,32.26,32.39,32.14,32.33,910700.0,30.6051,30.7284,30.4913,30.6715,910700.0
2009-04-23 13:30:00,32.33,32.52,32.25,32.4,561200.0,30.6715,30.8518,30.5956,30.7379,561200.0
2009-04-23 14:00:00,32.39,32.42,32.05,32.14,1084900.0,30.7284,30.7569,30.4059,30.4913,1084900.0
2009-04-23 14:30:00,32.14,32.15,32.0,32.1,1274600.0,30.4913,30.5007,30.3584,30.4533,1274600.0
2009-04-23 15:00:00,32.1,32.18,32.0,32.06,1497900.0,30.4533,30.5292,30.3584,30.4154,1497900.0
2009-04-23 15:30:00,32.06,32.51,32.05,32.33,2143900.0,30.4154,30.8423,30.4059,30.6715,2143900.0
2009-04-24 09:30:00,32.58,33.29,32.17,33.26,1531600.0,30.9087,31.5823,30.5197,31.5538,1531600.0
2009-04-24 10:00:00,33.27,33.59,33.19,33.38,655100.0,31.5633,31.8669,31.4874,31.6677,655100.0
2009-04-24 10:30:00,33.38,34.24,33.35,33.99,873100.0,31.6677,32.4835,31.6392,32.2464,873100.0
2009-04-24 11:00:00,33.98,34.26,33.72,33.78,729300.0,32.2369,32.5025,31.9902,32.0471,729300.0
2009-04-24 11:30:00,33.77,33.91,33.62,33.76,439900.0,32.0376,32.1705,31.8953,32.0282,439900.0
2009-04-24 12:00:00,33.76,34.02,33.71,34.02,374200.0,32.0282,32.2748,31.9807,32.2748,374200.0
2009-04-24 12:30:00,34.01,34.02,33.71,33.82,569300.0,32.2653,32.2748,31.9807,32.0851,569300.0
2009-04-24 13:00:00,33.82,33.82,33.53,33.59,674000.0,32.0851,32.0851,31.81,31.8669,674000.0
2009-04-24 13:30:00,33.6,33.69,33.55,33.6,410900.0,31.8764,31.9617,31.8289,31.8764,410900.0
2009-04-24 14:00:00,33.6,33.6,33.05,33.29,846600.0,31.8764,31.8764,31.3546,31.5823,846600.0
2009-04-24 14:30:00,33.3,33.52,33.09,33.25,1314600.0,31.5918,31.8005,31.3925,31.5443,1314600.0
2009-04-24 15:00:00,33.25,33.36,33.16,33.24,835000.0,31.5443,31.6487,31.4589,31.5348,835000.0
2009-04-24 15:30:00,33.24,33.31,32.99,33.14,1916900.0,31.5348,31.6012,31.2977,31.44,1916900.0
2009-04-27 09:30:00,32.9,33.14,32.5,32.63,1357200.0,31.2123,31.44,30.8328,30.9561,1357200.0
2009-04-27 10:00:00,32.63,32.94,32.53,32.9,1004900.0,30.9561,31.2502,30.8613,31.2123,1004900.0
2009-04-27 10:30:00,32.91,33.2,32.8,33.17,838000.0,31.2218,31.4969,31.1174,31.4684,838000.0
2009-04-27 11:00:00,33.16,33.3,32.83,32.89,678100.0,31.4589,31.5918,31.1459,31.2028,678100.0
2009-04-27 11:30:00,32.88,32.91,32.7,32.81,516300.0,31.1933,31.2218,31.0225,31.1269,516300.0
2009-04-27 12:00:00,32.81,32.98,32.79,32.96,370600.0,31.1269,31.2882,31.1079,31.2692,370600.0
2009-04-27 12:30:00,32.98,32.99,32.83,32.86,448200.0,31.2882,31.2977,31.1459,31.1743,448200.0
2009-04-27 13:00:00,32.87,32.9,32.75,32.78,362700.0,31.1838,31.2123,31.07,31.0984,362700.0
2009-04-27 13:30:00,32.78,32.83,32.66,32.78,386500.0,31.0984,31.1459,30.9846,31.0984,386500.0
2009-04-27 14:00:00,32.78,32.82,32.74,32.76,308100.0,31.0984,31.1364,31.0605,31.0795,308100.0
2009-04-27 14:30:00,32.76,32.85,32.75,32.85,252200.0,31.0795,31.1648,31.07,31.1648,252200.0
2009-04-27 15:00:00,32.85,32.98,32.77,32.83,470200.0,31.1648,31.2882,31.0889,31.1459,470200.0
2009-04-27 15:30:00,32.83,32.88,32.75,32.79,840100.0,31.1459,31.1933,31.07,31.1079,840100.0
2009-04-28 09:30:00,32.39,33.44,32.27,33.22,1927800.0,30.7284,31.7246,30.6146,31.5159,1927800.0
2009-04-28 10:00:00,33.22,33.33,33.0,33.11,814700.0,31.5159,31.6202,31.3071,31.4115,814700.0
2009-04-28 10:30:00,33.1,33.29,33.09,33.21,702100.0,31.402,31.5823,31.3925,31.5064,702100.0
2009-04-28 11:00:00,33.22,33.26,33.14,33.2,492700.0,31.5159,31.5538,31.44,31.4969,492700.0
2009-04-28 11:30:00,33.19,33.28,33.09,33.22,289700.0,31.4874,31.5728,31.3925,31.5159,289700.0
2009-04-28 12:00:00,33.21,33.36,33.2,33.31,262000.0,31.5064,31.6487,31.4969,31.6012,262000.0
2009-04-28 12:30:00,33.31,33.56,33.31,33.53,280600.0,31.6012,31.8384,31.6012,31.81,280600.0
2009-04-28 13:00:00,33.54,33.67,33.4,33.59,333500.0,31.8194,31.9428,31.6866,31.8669,333500.0
2009-04-28 13:30:00,33.59,33.98,33.54,33.94,616000.0,31.8669,32.2369,31.8194,32.1989,616000.0
2009-04-28 14:00:00,33.95,33.96,33.71,33.84,356000.0,32.2084,32.2179,31.9807,32.1041,356000.0
2009-04-28 14:30:00,33.84,33.89,33.66,33.8,489600.0,32.1041,32.1515,31.9333,32.0661,489600.0
2009-04-28 15:00:00,33.81,34.03,33.79,33.9,605100.0,32.0756,32.2843,32.0566,32.161,605100.0
2009-04-28 15:30:00,33.91,33.95,33.74,33.76,882900.0,32.1705,32.2084,32.0092,32.0282,882900.0
2009-04-29 09:30:00,34.02,34.11,33.67,33.78,824100.0,32.2748,32.3602,31.9428,32.0471,824100.0
2009-04-29 10:00:00,33.78,33.95,33.53,33.8,653200.0,32.0471,32.2084,31.81,32.0661,653200.0
2009-04-29 10:30:00,33.79,33.85,33.64,33.69,859400.0,32.0566,32.1135,31.9143,31.9617,859400.0
2009-04-29 11:00:00,33.69,33.73,33.37,33.41,814200.0,31.9617,31.9997,31.6582,31.6961,814200.0
2009-04-29 11:30:00,33.41,33.46,33.19,33.44,401000.0,31.6961,31.7435,31.4874,31.7246,401000.0
2009-04-29 12:00:00,33.45,33.73,33.45,33.72,369800.0,31.7341,31.9997,31.7341,31.9902,369800.0
2009-04-29 12:30:00,33.71,33.78,33.65,33.65,328600.0,31.9807,32.0471,31.9238,31.9238,328600.0
2009-04-29 13:00:00,33.66,33.74,33.53,33.68,311600.0,31.9333,32.0092,31.81,31.9523,311600.0
2009-04-29 13:30:00,33.68,33.83,33.68,33.81,287600.0,31.9523,32.0946,31.9523,32.0756,287600.0
2009-04-29 14:00:00,33.82,34.11,33.79,34.09,747700.0,32.0851,32.3602,32.0566,32.3412,747700.0
2009-04-29 14:30:00,34.11,34.22,33.95,34.01,739500.0,32.3602,32.4646,32.2084,32.2653,739500.0
2009-04-29 15:00:00,34.01,34.05,33.82,33.9,529800.0,32.2653,32.3033,32.0851,32.161,529800.0
2009-04-29 15:30:00,33.9,34.06,33.79,33.94,727600.0,32.161,32.3128,32.0566,32.1989,727600.0
2009-04-30 09:30:00,34.37,34.92,33.97,34.89,355300.0,32.6069,33.1287,32.2274,33.1002,355300.0
2009-04-30 10:00:00,34.88,35.95,34.88,35.85,801300.0,33.0907,34.1058,33.0907,34.0109,801300.0
2009-04-30 10:30:00,35.84,35.92,35.34,35.65,717300.0,34.0015,34.0774,33.5271,33.8212,717300.0
2009-04-30 11:00:00,35.66,36.0,35.63,36.0,271300.0,33.8307,34.1532,33.8022,34.1532,271300.0
2009-04-30 11:30:00,35.99,36.14,35.89,36.0,576100.0,34.1438,34.2861,34.0489,34.1532,576100.0
2009-04-30 12:00:00,36.0,36.16,35.67,35.67,668600.0,34.1532,34.305,33.8402,33.8402,668600.0
2009-04-30 12:30:00,35.69,35.74,35.55,35.69,770900.0,33.8592,33.9066,33.7263,33.8592,770900.0
2009-04-30 13:00:00,35.69,35.71,35.49,35.5,782800.0,33.8592,33.8781,33.6694,33.6789,782800.0
2009-04-30 13:30:00,35.5,35.54,35.16,35.18,701400.0,33.6789,33.7168,33.3563,33.3753,701400.0
2009-04-30 14:00:00,35.18,35.21,35.07,35.14,354000.0,33.3753,33.4038,33.271,33.3374,354000.0
2009-04-30 14:30:00,35.13,35.2,35.06,35.07,296100.0,33.3279,33.3943,33.2615,33.271,296100.0
2009-04-30 15:00:00,35.08,35.09,34.8,34.97,444100.0,33.2804,33.2899,33.0148,33.1761,444100.0
2009-04-30 15:30:00,34.97,35.27,34.97,34.99,747500.0,33.1761,33.4607,33.1761,33.1951,747500.0
2009-05-01 09:30:00,35.03,35.73,34.61,35.56,838100.0,33.233,33.8971,32.8346,33.7358,838100.0
2009-05-01 10:00:00,35.57,35.97,35.53,35.85,576700.0,33.7453,34.1248,33.7074,34.0109,576700.0
2009-05-01 10:30:00,35.85,36.15,35.84,35.97,560100.0,34.0109,34.2956,34.0015,34.1248,560100.0
2009-05-01 11:00:00,35.97,36.13,35.87,36.03,646900.0,34.1248,34.2766,34.0299,34.1817,646900.0
2009-05-01 11:30:00,36.03,36.64,35.98,36.32,811400.0,34.1817,34.7604,34.1343,34.4568,811400.0
2009-05-01 12:00:00,36.31,36.95,36.29,36.69,588400.0,34.4473,35.0545,34.4284,34.8079,588400.0
2009-05-01 12:30:00,36.69,36.98,36.47,36.9,353700.0,34.8079,35.083,34.5991,35.0071,353700.0
2009-05-01 13:00:00,36.9,37.13,36.57,36.62,525000.0,35.0071,35.2253,34.694,34.7414,525000.0
2009-05-01 13:30:00,36.62,37.14,36.52,36.77,937500.0,34.7414,35.2348,34.6466,34.8837,937500.0
2009-05-01 14:00:00,36.76,36.89,36.54,36.56,363900.0,34.8743,34.9976,34.6655,34.6845,363900.0
2009-05-01 14:30:00,36.57,36.59,36.17,36.2,552500.0,34.694,34.713,34.3145,34.343,552500.0
2009-05-01 15:00:00,36.2,36.42,36.13,36.24,538300.0,34.343,34.5517,34.2766,34.3809,538300.0
2009-05-01 15:30:00,36.24,36.61,36.13,36.52,593900.0,34.3809,34.732,34.2766,34.6466,593900.0
2009-05-04 09:30:00,36.96,37.39,36.36,37.06,660800.0,35.064,35.4719,34.4948,35.1589,660800.0
2009-05-04 10:00:00,37.06,37.9,37.06,37.36,1091200.0,35.1589,35.9558,35.1589,35.4435,1091200.0
2009-05-04 10:30:00,37.36,37.68,37.24,37.42,478800.0,35.4435,35.7471,35.3296,35.5004,478800.0
2009-05-04 11:00:00,37.42,37.7,37.32,37.54,407900.0,35.5004,35.766,35.4055,35.6142,407900.0
2009-05-04 11:30:00,37.55,37.55,37.12,37.23,345000.0,35.6237,35.6237,35.2158,35.3202,345000.0
2009-05-04 12:00:00,37.23,37.4,37.01,37.04,512900.0,35.3202,35.4814,35.1114,35.1399,512900.0
2009-05-04 12:30:00,37.04,37.33,37.04,37.24,352900.0,35.1399,35.415,35.1399,35.3296,352900.0
2009-05-04 13:00:00,37.25,37.27,37.19,37.19,171100.0,35.3391,35.3581,35.2822,35.2822,171100.0
2009-05-04 13:30:00,37.19,37.26,37.11,37.17,221200.0,35.2822,35.3486,35.2063,35.2632,221200.0
2009-05-04 14:00:00,37.17,37.17,37.01,37.08,537800.0,35.2632,35.2632,35.1114,35.1778,537800.0
2009-05-04 14:30:00,37.08,37.14,37.04,37.08,498000.0,35.1778,35.2348,35.1399,35.1778,498000.0
2009-05-04 15:00:00,37.08,37.15,36.98,36.99,415800.0,35.1778,35.2443,35.083,35.0925,415800.0
2009-05-04 15:30:00,37.0,37.01,36.85,37.0,825500.0,35.1019,35.1114,34.9596,35.1019,825500.0
2009-05-05 09:30:00,36.81,37.37,36.8,36.99,458900.0,34.9217,35.453,34.9122,35.0925,458900.0
2009-05-05 10:00:00,36.99,37.03,36.88,36.97,413100.0,35.0925,35.1304,34.9881,35.0735,413100.0
2009-05-05 10:30:00,36.97,36.97,36.57,36.6,397700.0,35.0735,35.0735,34.694,34.7225,397700.0
2009-05-05 11:00:00,36.6,36.6,36.35,36.5,285500.0,34.7225,34.7225,34.4853,34.6276,285500.0
2009-05-05 11:30:00,36.49,36.51,36.44,36.47,157100.0,34.6181,34.6371,34.5707,34.5991,157100.0
2009-05-05 12:00:00,36.47,36.49,36.36,36.4,154800.0,34.5991,34.6181,34.4948,34.5327,154800.0
2009-05-05 12:30:00,36.39,36.4,36.39,36.4,236800.0,34.5232,34.5327,34.5232,34.5327,236800.0
2009-05-05 13:00:00,36.4,36.4,36.34,36.39,249600.0,34.5327,34.5327,34.4758,34.5232,249600.0
2009-05-05 13:30:00,36.38,36.39,36.2,36.32,471600.0,34.5138,34.5232,34.343,34.4568,471600.0
2009-05-05 14:00:00,36.31,36.52,36.29,36.38,317500.0,34.4473,34.6466,34.4284,34.5138,317500.0
2009-05-05 14:30:00,36.38,36.44,36.32,36.38,234400.0,34.5138,34.5707,34.4568,34.5138,234400.0
2009-05-05 15:00:00,36.38,36.59,36.37,36.58,308600.0,34.5138,34.713,34.5043,34.7035,308600.0
2009-05-05 15:30:00,36.57,36.62,36.45,36.54,677100.0,34.694,34.7414,34.5802,34.6655,677100.0
2009-05-06 09:30:00,36.71,37.0,36.04,36.04,392700.0,34.8268,35.1019,34.1912,34.1912,392700.0
2009-05-06 10:00:00,36.05,36.23,35.68,35.69,608500.0,34.2007,34.3714,33.8497,33.8592,608500.0
2009-05-06 10:30:00,35.69,36.03,35.67,36.0,611300.0,33.8592,34.1817,33.8402,34.1532,611300.0
2009-05-06 11:00:00,35.99,36.13,35.85,35.95,250300.0,34.1438,34.2766,34.0109,34.1058,250300.0
2009-05-06 11:30:00,35.95,36.01,35.86,35.99,159200.0,34.1058,34.1627,34.0204,34.1438,159200.0
2009-05-06 12:00:00,36.0,36.09,35.97,35.99,168500.0,34.1532,34.2386,34.1248,34.1438,168500.0
2009-05-06 12:30:00,35.98,36.0,35.67,35.71,241900.0,34.1343,34.1532,33.8402,33.8781,241900.0
2009-05-06 13:00:00,35.71,35.75,35.51,35.52,419500.0,33.8781,33.9161,33.6884,33.6979,419500.0
2009-05-06 13:30:00,35.51,35.74,35.47,35.72,230800.0,33.6884,33.9066,33.6504,33.8876,230800.0
2009-05-06 14:00:00,35.72,35.77,35.68,35.71,220900.0,33.8876,33.935,33.8497,33.8781,220900.0
2009-05-06 14:30:00,35.7,35.78,35.58,35.6,262800.0,33.8686,33.9445,33.7548,33.7738,262800.0
2009-05-06 15:00:00,35.6,35.61,35.38,35.4,609200.0,33.7738,33.7833,33.5651,33.584,609200.0
2009-05-06 15:30:00,35.39,35.61,35.32,35.54,772000.0,33.5745,33.7833,33.5081,33.7168,772000.0
2009-05-07 09:30:00,35.98,36.28,35.47,35.73,500800.0,34.1343,34.4189,33.6504,33.8971,500800.0
2009-05-07 10:00:00,35.74,36.1,35.73,35.99,338900.0,33.9066,34.2481,33.8971,34.1438,338900.0
2009-05-07 10:30:00,35.99,36.2,35.92,36.07,176300.0,34.1438,34.343,34.0774,34.2197,176300.0
2009-05-07 11:00:00,36.06,36.24,36.02,36.16,289500.0,34.2102,34.3809,34.1722,34.305,289500.0
2009-05-07 11:30:00,36.16,36.28,36.11,36.27,126100.0,34.305,34.4189,34.2576,34.4094,126100.0
2009-05-07 12:00:00,36.26,36.44,36.26,36.39,179800.0,34.3999,34.5707,34.3999,34.5232,179800.0
2009-05-07 12:30:00,36.39,36.58,36.38,36.48,308600.0,34.5232,34.7035,34.5138,34.6086,308600.0
2009-05-07 13:00:00,36.49,36.59,36.38,36.58,214400.0,34.6181,34.713,34.5138,34.7035,214400.0
2009-05-07 13:30:00,36.57,36.65,36.54,36.6,340600.0,34.694,34.7699,34.6655,34.7225,340600.0
2009-05-07 14:00:00,36.59,36.6,36.32,36.39,243100.0,34.713,34.7225,34.4568,34.5232,243100.0
2009-05-07 14:30:00,36.39,36.4,36.19,36.22,350600.0,34.5232,34.5327,34.3335,34.362,350600.0
2009-05-07 15:00:00,36.22,36.41,36.1,36.38,869200.0,34.362,34.5422,34.2481,34.5138,869200.0
2009-05-07 15:30:00,36.38,36.67,36.18,36.54,1206500.0,34.5138,34.7889,34.324,34.6655,1206500.0
2009-05-08 09:30:00,36.91,37.39,36.69,37.28,411400.0,35.0166,35.4719,34.8079,35.3676,411400.0
2009-05-08 10:00:00,37.27,37.37,37.03,37.16,477800.0,35.3581,35.453,35.1304,35.2537,477800.0
2009-05-08 10:30:00,37.16,37.17,36.91,37.0,342100.0,35.2537,35.2632,35.0166,35.1019,342100.0
2009-05-08 11:00:00,37.0,37.12,36.87,36.94,249600.0,35.1019,35.2158,34.9786,35.045,249600.0
2009-05-08 11:30:00,36.94,37.03,36.88,36.99,190600.0,35.045,35.1304,34.9881,35.0925,190600.0
2009-05-08 12:00:00,36.99,37.01,36.9,36.9,160900.0,35.0925,35.1114,35.0071,35.0071,160900.0
2009-05-08 12:30:00,36.9,37.02,36.8,36.97,261700.0,35.0071,35.1209,34.9122,35.0735,261700.0
2009-05-08 13:00:00,36.96,37.02,36.83,36.85,185300.0,35.064,35.1209,34.9407,34.9596,185300.0
2009-05-08 13:30:00,36.85,36.97,36.8,36.86,115400.0,34.9596,35.0735,34.9122,34.9691,115400.0
2009-05-08 14:00:00,36.87,36.98,36.78,36.85,294600.0,34.9786,35.083,34.8932,34.9596,294600.0
2009-05-08 14:30:00,36.85,36.87,36.75,36.79,350300.0,34.9596,34.9786,34.8648,34.9027,350300.0
2009-05-08 15:00:00,36.78,36.81,36.41,36.54,697200.0,34.8932,34.9217,34.5422,34.6655,697200.0
2009-05-08 15:30:00,36.54,36.7,36.42,36.66,813500.0,34.6655,34.8173,34.5517,34.7794,813500.0
2009-05-11 09:30:00,36.2,36.58,35.99,36.18,244200.0,34.343,34.7035,34.1438,34.324,244200.0
2009-05-11 10:00:00,36.18,36.61,36.16,36.53,241700.0,34.324,34.732,34.305,34.6561,241700.0
2009-05-11 10:30:00,36.54,36.73,36.36,36.39,239000.0,34.6655,34.8458,34.4948,34.5232,239000.0
2009-05-11 11:00:00,36.4,36.64,36.37,36.64,160400.0,34.5327,34.7604,34.5043,34.7604,160400.0
2009-05-11 11:30:00,36.63,36.69,36.51,36.53,132700.0,34.7509,34.8079,34.6371,34.6561,132700.0
2009-05-11 12:00:00,36.52,36.64,36.45,36.63,128800.0,34.6466,34.7604,34.5802,34.7509,128800.0
2009-05-11 12:30:00,36.64,36.7,36.55,36.66,268200.0,34.7604,34.8173,34.675,34.7794,268200.0
2009-05-11 13:00:00,36.66,36.74,36.58,36.72,136800.0,34.7794,34.8553,34.7035,34.8363,136800.0
2009-05-11 13:30:00,36.71,36.73,36.67,36.7,161600.0,34.8268,34.8458,34.7889,34.8173,161600.0
2009-05-11 14:00:00,36.71,36.71,36.52,36.68,195800.0,34.8268,34.8268,34.6466,34.7984,195800.0
2009-05-11 14:30:00,36.68,36.72,36.57,36.71,175500.0,34.7984,34.8363,34.694,34.8268,175500.0
2009-05-11 15:00:00,36.71,36.72,36.54,36.61,173200.0,34.8268,34.8363,34.6655,34.732,173200.0
2009-05-11 15:30:00,36.61,36.63,36.39,36.44,446200.0,34.732,34.7509,34.5232,34.5707,446200.0
2009-05-12 09:30:00,36.73,36.79,36.41,36.64,161100.0,34.8458,34.9027,34.5422,34.7604,161100.0
2009-05-12 10:00:00,36.64,36.71,36.44,36.71,259300.0,34.7604,34.8268,34.5707,34.8268,259300.0
2009-05-12 10:30:00,36.69,36.94,36.61,36.93,307400.0,34.8079,35.045,34.732,35.0355,307400.0
2009-05-12 11:00:00,36.93,36.99,36.66,36.8,243600.0,35.0355,35.0925,34.7794,34.9122,243600.0
2009-05-12 11:30:00,36.81,36.91,36.55,36.57,271500.0,34.9217,35.0166,34.675,34.694,271500.0
2009-05-12 12:00:00,36.57,36.57,36.31,36.35,236600.0,34.694,34.694,34.4473,34.4853,236600.0
2009-05-12 12:30:00,36.37,36.41,36.29,36.3,115500.0,34.5043,34.5422,34.4284,34.4379,115500.0
2009-05-12 13:00:00,36.3,36.37,36.22,36.31,100000.0,34.4379,34.5043,34.362,34.4473,100000.0
2009-05-12 13:30:00,36.3,36.37,36.25,36.29,218300.0,34.4379,34.5043,34.3904,34.4284,218300.0
2009-05-12 14:00:00,36.29,36.44,36.27,36.3,173500.0,34.4284,34.5707,34.4094,34.4379,173500.0
2009-05-12 14:30:00,36.3,36.65,36.22,36.58,244200.0,34.4379,34.7699,34.362,34.7035,244200.0
2009-05-12 15:00:00,36.6,36.96,36.6,36.84,410600.0,34.7225,35.064,34.7225,34.9502,410600.0
2009-05-12 15:30:00,36.83,36.97,36.83,36.97,608900.0,34.9407,35.0735,34.9407,35.0735,608900.0
2009-05-13 09:30:00,36.51,36.62,36.22,36.38,234000.0,34.6371,34.7414,34.362,34.5138,234000.0
2009-05-13 10:00:00,36.38,36.41,36.0,36.14,538500.0,34.5138,34.5422,34.1532,34.2861,538500.0
2009-05-13 10:30:00,36.14,36.14,35.86,35.94,415100.0,34.2861,34.2861,34.0204,34.0963,415100.0
2009-05-13 11:00:00,35.93,36.12,35.9,36.11,245400.0,34.0868,34.2671,34.0584,34.2576,245400.0
2009-05-13 11:30:00,36.11,36.17,36.07,36.12,188900.0,34.2576,34.3145,34.2197,34.2671,188900.0
2009-05-13 12:00:00,36.12,36.22,36.12,36.16,125900.0,34.2671,34.362,34.2671,34.305,125900.0
2009-05-13 12:30:00,36.17,36.21,36.14,36.15,192900.0,34.3145,34.3525,34.2861,34.2956,192900.0
2009-05-13 13:00:00,36.16,36.17,36.08,36.1,195200.0,34.305,34.3145,34.2291,34.2481,195200.0
2009-05-13 13:30:00,36.1,36.11,35.98,36.09,184200.0,34.2481,34.2576,34.1343,34.2386,184200.0
2009-05-13 14:00:00,36.08,36.09,35.81,35.93,282300.0,34.2291,34.2386,33.973,34.0868,282300.0
2009-05-13 14:30:00,35.93,35.97,35.86,35.92,301800.0,34.0868,34.1248,34.0204,34.0774,301800.0
2009-05-13 15:00:00,35.92,36.0,35.77,35.87,372800.0,34.0774,34.1532,33.935,34.0299,372800.0
2009-05-13 15:30:00,35.87,36.1,35.84,35.96,714400.0,34.0299,34.2481,34.0015,34.1153,714400.0
2009-05-14 09:30:00,35.94,36.32,35.75,35.77,408200.0,34.0963,34.4568,33.9161,33.935,408200.0
2009-05-14 10:00:00,35.77,35.9,35.7,35.73,245100.0,33.935,34.0584,33.8686,33.8971,245100.0
2009-05-14 10:30:00,35.73,35.8,35.42,35.6,233300.0,33.8971,33.9635,33.603,33.7738,233300.0
2009-05-14 11:00:00,35.62,35.69,35.49,35.52,112200.0,33.7927,33.8592,33.6694,33.6979,112200.0
2009-05-14 11:30:00,35.52,35.55,35.28,35.3,298100.0,33.6979,33.7263,33.4702,33.4892,298100.0
2009-05-14 12:00:00,35.31,35.44,35.3,35.43,155500.0,33.4986,33.622,33.4892,33.6125,155500.0
2009-05-14 12:30:00,35.43,35.52,35.4,35.44,144800.0,33.6125,33.6979,33.584,33.622,144800.0
2009-05-14 13:00:00,35.43,35.43,35.34,35.39,139100.0,33.6125,33.6125,33.5271,33.5745,139100.0
2009-05-14 13:30:00,35.4,35.58,35.39,35.55,125100.0,33.584,33.7548,33.5745,33.7263,125100.0
2009-05-14 14:00:00,35.54,35.79,35.54,35.7,158200.0,33.7168,33.954,33.7168,33.8686,158200.0
2009-05-14 14:30:00,35.7,35.85,35.64,35.83,231900.0,33.8686,34.0109,33.8117,33.992,231900.0
2009-05-14 15:00:00,35.84,35.86,35.66,35.67,273400.0,34.0015,34.0204,33.8307,33.8402,273400.0
2009-05-14 15:30:00,35.68,35.77,35.45,35.55,549400.0,33.8497,33.935,33.6315,33.7263,549400.0
2009-05-15 09:30:00,35.28,35.57,35.1,35.3,398300.0,33.4702,33.7453,33.2994,33.4892,398300.0
2009-05-15 10:00:00,35.28,35.3,35.12,35.13,221000.0,33.4702,33.4892,33.3184,33.3279,221000.0
2009-05-15 10:30:00,35.12,35.36,35.04,35.11,175900.0,33.3184,33.5461,33.2425,33.3089,175900.0
2009-05-15 11:00:00,35.11,35.24,35.04,35.11,108400.0,33.3089,33.4322,33.2425,33.3089,108400.0
2009-05-15 11:30:00,35.08,35.16,34.83,34.84,155800.0,33.2804,33.3563,33.0433,33.0528,155800.0
2009-05-15 12:00:00,34.84,35.07,34.83,35.06,171300.0,33.0528,33.271,33.0433,33.2615,171300.0
2009-05-15 12:30:00,35.05,35.06,34.98,35.02,183900.0,33.252,33.2615,33.1856,33.2235,183900.0
2009-05-15 13:00:00,35.02,35.11,34.96,35.01,109600.0,33.2235,33.3089,33.1666,33.214,109600.0
2009-05-15 13:30:00,34.99,35.01,34.79,34.9,287500.0,33.1951,33.214,33.0053,33.1097,287500.0
2009-05-15 14:00:00,34.9,35.02,34.87,34.95,261300.0,33.1097,33.2235,33.0812,33.1571,261300.0
2009-05-15 14:30:00,34.96,35.0,34.88,34.96,128700.0,33.1666,33.2045,33.0907,33.1666,128700.0
2009-05-15 15:00:00,34.97,35.12,34.95,35.09,237300.0,33.1761,33.3184,33.1571,33.2899,237300.0
2009-05-15 15:30:00,35.09,35.24,35.0,35.18,585900.0,33.2899,33.4322,33.2045,33.3753,585900.0
2009-05-18 09:30:00,35.03,35.63,34.75,34.77,259600.0,33.233,33.8022,32.9674,32.9863,259600.0
2009-05-18 10:00:00,34.77,34.8,34.63,34.68,245900.0,32.9863,33.0148,32.8535,32.901,245900.0
2009-05-18 10:30:00,34.68,34.85,34.63,34.8,322200.0,32.901,33.0622,32.8535,33.0148,322200.0
2009-05-18 11:00:00,34.8,34.85,34.75,34.83,160300.0,33.0148,33.0622,32.9674,33.0433,160300.0
2009-05-18 11:30:00,34.82,34.86,34.81,34.85,100900.0,33.0338,33.0717,33.0243,33.0622,100900.0
2009-05-18 12:00:00,34.84,34.96,34.83,34.96,138700.0,33.0528,33.1666,33.0433,33.1666,138700.0
2009-05-18 12:30:00,34.96,35.09,34.91,35.08,171200.0,33.1666,33.2899,33.1192,33.2804,171200.0
2009-05-18 13:00:00,35.08,35.09,35.0,35.02,94200.0,33.2804,33.2899,33.2045,33.2235,94200.0
2009-05-18 13:30:00,35.02,35.08,34.98,34.99,156500.0,33.2235,33.2804,33.1856,33.1951,156500.0
2009-05-18 14:00:00,34.99,35.03,34.91,34.98,315500.0,33.1951,33.233,33.1192,33.1856,315500.0
2009-05-18 14:30:00,34.98,35.27,34.96,35.23,302500.0,33.1856,33.4607,33.1666,33.4227,302500.0
2009-05-18 15:00:00,35.23,35.31,35.18,35.29,166700.0,33.4227,33.4986,33.3753,33.4797,166700.0
2009-05-18 15:30:00,35.28,35.52,35.23,35.49,783600.0,33.4702,33.6979,33.4227,33.6694,783600.0
2009-05-19 09:30:00,35.28,35.58,35.1,35.44,368500.0,33.4702,33.7548,33.2994,33.622,368500.0
2009-05-19 10:00:00,35.43,35.51,35.31,35.5,246200.0,33.6125,33.6884,33.4986,33.6789,246200.0
2009-05-19 10:30:00,35.49,35.64,35.43,35.62,182800.0,33.6694,33.8117,33.6125,33.7927,182800.0
2009-05-19 11:00:00,35.62,35.68,35.49,35.62,147100.0,33.7927,33.8497,33.6694,33.7927,147100.0
2009-05-19 11:30:00,35.62,35.64,35.45,35.51,146700.0,33.7927,33.8117,33.6315,33.6884,146700.0
2009-05-19 12:00:00,35.5,35.58,35.46,35.58,120400.0,33.6789,33.7548,33.6409,33.7548,120400.0
2009-05-19 12:30:00,35.57,35.6,35.47,35.6,125500.0,33.7453,33.7738,33.6504,33.7738,125500.0
2009-05-19 13:00:00,35.59,35.73,35.55,35.72,123700.0,33.7643,33.8971,33.7263,33.8876,123700.0
2009-05-19 13:30:00,35.72,35.75,35.64,35.75,133300.0,33.8876,33.9161,33.8117,33.9161,133300.0
2009-05-19 14:00:00,35.75,35.91,35.72,35.82,174300.0,33.9161,34.0679,33.8876,33.9825,174300.0
2009-05-19 14:30:00,35.82,35.92,35.81,35.91,169200.0,33.9825,34.0774,33.973,34.0679,169200.0
2009-05-19 15:00:00,35.91,36.05,35.91,36.01,211900.0,34.0679,34.2007,34.0679,34.1627,211900.0
2009-05-19 15:30:00,36.01,36.02,35.89,35.95,737300.0,34.1627,34.1722,34.0489,34.1058,737300.0
2009-05-20 09:30:00,36.14,36.32,35.87,35.9,743200.0,34.2861,34.4568,34.0299,34.0584,743200.0
2009-05-20 10:00:00,35.9,36.05,35.86,35.9,457300.0,34.0584,34.2007,34.0204,34.0584,457300.0
2009-05-20 10:30:00,35.89,36.03,35.85,35.99,269500.0,34.0489,34.1817,34.0109,34.1438,269500.0
2009-05-20 11:00:00,35.99,35.99,35.67,35.72,425800.0,34.1438,34.1438,33.8402,33.8876,425800.0
2009-05-20 11:30:00,35.72,35.73,35.55,35.61,444700.0,33.8876,33.8971,33.7263,33.7833,444700.0
2009-05-20 12:00:00,35.61,35.74,35.55,35.69,487200.0,33.7833,33.9066,33.7263,33.8592,487200.0
2009-05-20 12:30:00,35.69,35.8,35.69,35.73,177300.0,33.8592,33.9635,33.8592,33.8971,177300.0
2009-05-20 13:00:00,35.74,35.9,35.71,35.88,274100.0,33.9066,34.0584,33.8781,34.0394,274100.0
2009-05-20 13:30:00,35.87,35.87,35.77,35.8,279700.0,34.0299,34.0299,33.935,33.9635,279700.0
2009-05-20 14:00:00,35.81,35.99,35.65,35.98,192700.0,33.973,34.1438,33.8212,34.1343,192700.0
2009-05-20 14:30:00,35.97,36.31,35.93,36.24,441700.0,34.1248,34.4473,34.0868,34.3809,441700.0
2009-05-20 15:00:00,36.24,36.24,35.98,36.04,471300.0,34.3809,34.3809,34.1343,34.1912,471300.0
2009-05-20 15:30:00,36.05,36.07,35.86,35.9,679500.0,34.2007,34.2197,34.0204,34.0584,679500.0
2009-05-21 09:30:00,35.61,35.81,35.11,35.48,305700.0,33.7833,33.973,33.3089,33.6599,305700.0
2009-05-21 10:00:00,35.48,35.64,35.26,35.3,226400.0,33.6599,33.8117,33.4512,33.4892,226400.0
2009-05-21 10:30:00,35.3,35.43,35.29,35.34,168200.0,33.4892,33.6125,33.4797,33.5271,168200.0
2009-05-21 11:00:00,35.33,35.36,35.25,35.29,178000.0,33.5176,33.5461,33.4417,33.4797,178000.0
2009-05-21 11:30:00,35.29,35.34,35.2,35.26,93800.0,33.4797,33.5271,33.3943,33.4512,93800.0
2009-05-21 12:00:00,35.25,35.27,35.17,35.21,157100.0,33.4417,33.4607,33.3658,33.4038,157100.0
2009-05-21 12:30:00,35.21,35.29,35.15,35.26,156700.0,33.4038,33.4797,33.3469,33.4512,156700.0
2009-05-21 13:00:00,35.25,35.34,35.23,35.34,138000.0,33.4417,33.5271,33.4227,33.5271,138000.0
2009-05-21 13:30:00,35.34,35.35,35.24,35.28,420400.0,33.5271,33.5366,33.4322,33.4702,420400.0
2009-05-21 14:00:00,35.29,35.34,35.12,35.15,324500.0,33.4797,33.5271,33.3184,33.3469,324500.0
2009-05-21 14:30:00,35.15,35.22,35.12,35.2,238900.0,33.3469,33.4133,33.3184,33.3943,238900.0
2009-05-21 15:00:00,35.2,35.26,35.17,35.22,303000.0,33.3943,33.4512,33.3658,33.4133,303000.0
2009-05-21 15:30:00,35.22,35.37,35.19,35.29,634600.0,33.4133,33.5556,33.3848,33.4797,634600.0
2009-05-22 09:30:00,35.33,35.65,35.3,35.63,280300.0,33.5176,33.8212,33.4892,33.8022,280300.0
2009-05-22 10:00:00,35.64,36.4,35.64,36.21,752800.0,33.8117,34.5327,33.8117,34.3525,752800.0
2009-05-22 10:30:00,36.21,36.3,36.07,36.22,379700.0,34.3525,34.4379,34.2197,34.362,379700.0
2009-05-22 11:00:00,36.21,36.28,36.15,36.15,274400.0,34.3525,34.4189,34.2956,34.2956,274400.0
2009-05-22 11:30:00,36.15,36.37,36.07,36.35,262600.0,34.2956,34.5043,34.2197,34.4853,262600.0
2009-05-22 12:00:00,36.34,36.38,36.2,36.25,191800.0,34.4758,34.5138,34.343,34.3904,191800.0
2009-05-22 12:30:00,36.24,36.26,36.18,36.24,185500.0,34.3809,34.3999,34.324,34.3809,185500.0
2009-05-22 13:00:00,36.24,36.48,36.24,36.41,246100.0,34.3809,34.6086,34.3809,34.5422,246100.0
2009-05-22 13:30:00,36.42,36.66,36.34,36.66,444500.0,34.5517,34.7794,34.4758,34.7794,444500.0
2009-05-22 14:00:00,36.67,36.68,36.47,36.47,314800.0,34.7889,34.7984,34.5991,34.5991,314800.0
2009-05-22 14:30:00,36.47,36.53,36.43,36.49,232900.0,34.5991,34.6561,34.5612,34.6181,232900.0
2009-05-22 15:00:00,36.49,36.69,36.42,36.49,355800.0,34.6181,34.8079,34.5517,34.6181,355800.0
2009-05-22 15:30:00,36.5,36.51,36.24,36.27,653200.0,34.6276,34.6371,34.3809,34.4094,653200.0
2009-05-26 09:30:00,37.0,37.0,36.27,36.85,491300.0,35.1019,35.1019,34.4094,34.9596,491300.0
2009-05-26 10:00:00,36.86,37.47,36.85,37.24,848400.0,34.9691,35.5478,34.9596,35.3296,848400.0
2009-05-26 10:30:00,37.22,37.32,37.08,37.24,399100.0,35.3107,35.4055,35.1778,35.3296,399100.0
2009-05-26 11:00:00,37.24,37.45,37.16,37.36,509600.0,35.3296,35.5289,35.2537,35.4435,509600.0
2009-05-26 11:30:00,37.36,37.53,37.33,37.49,451900.0,35.4435,35.6048,35.415,35.5668,451900.0
2009-05-26 12:00:00,37.5,37.66,37.46,37.63,342900.0,35.5763,35.7281,35.5384,35.6996,342900.0
2009-05-26 12:30:00,37.64,38.12,37.62,38.02,859400.0,35.7091,36.1645,35.6901,36.0696,859400.0
2009-05-26 13:00:00,38.02,38.13,37.8,37.8,729600.0,36.0696,36.174,35.8609,35.8609,729600.0
2009-05-26 13:30:00,37.81,38.03,37.8,37.96,522600.0,35.8704,36.0791,35.8609,36.0127,522600.0
2009-05-26 14:00:00,37.97,38.24,37.96,38.09,389600.0,36.0222,36.2783,36.0127,36.136,389600.0
2009-05-26 14:30:00,38.09,38.17,38.0,38.07,410400.0,36.136,36.2119,36.0507,36.1171,410400.0
2009-05-26 15:00:00,38.06,38.07,37.89,38.0,392800.0,36.1076,36.1171,35.9463,36.0507,392800.0
2009-05-26 15:30:00,38.01,38.03,37.81,38.01,543900.0,36.0601,36.0791,35.8704,36.0601,543900.0
2009-05-27 09:30:00,38.06,38.39,37.6,38.05,655300.0,36.1076,36.4206,35.6712,36.0981,655300.0
2009-05-27 10:00:00,38.05,38.66,37.99,38.64,640500.0,36.0981,36.6768,36.0412,36.6578,640500.0
2009-05-27 10:30:00,38.64,38.78,38.5,38.71,495300.0,36.6578,36.7906,36.525,36.7242,495300.0
2009-05-27 11:00:00,38.7,38.83,38.6,38.71,416100.0,36.7147,36.8381,36.6199,36.7242,416100.0
2009-05-27 11:30:00,38.71,38.79,38.53,38.56,352200.0,36.7242,36.8001,36.5535,36.5819,352200.0
2009-05-27 12:00:00,38.56,38.57,38.37,38.41,467700.0,36.5819,36.5914,36.4017,36.4396,467700.0
2009-05-27 12:30:00,38.42,38.43,38.25,38.29,382400.0,36.4491,36.4586,36.2878,36.3258,382400.0
2009-05-27 13:00:00,38.29,38.48,38.28,38.46,170400.0,36.3258,36.506,36.3163,36.4871,170400.0
2009-05-27 13:30:00,38.46,38.46,38.07,38.1,333100.0,36.4871,36.4871,36.1171,36.1455,333100.0
2009-05-27 14:00:00,38.1,38.26,38.08,38.2,367600.0,36.1455,36.2973,36.1265,36.2404,367600.0
2009-05-27 14:30:00,38.19,38.29,38.14,38.26,252700.0,36.2309,36.3258,36.1835,36.2973,252700.0
2009-05-27 15:00:00,38.27,38.36,38.03,38.05,480400.0,36.3068,36.3922,36.0791,36.0981,480400.0
2009-05-27 15:30:00,38.05,38.21,37.94,37.98,612900.0,36.0981,36.2499,35.9937,36.0317,612900.0
2009-05-28 09:30:00,38.3,38.5,37.78,37.79,537100.0,36.3353,36.525,35.8419,35.8514,537100.0
2009-05-28 10:00:00,37.79,37.8,37.45,37.56,437900.0,35.8514,35.8609,35.5289,35.6332,437900.0
2009-05-28 10:30:00,37.56,37.67,37.48,37.66,164400.0,35.6332,35.7376,35.5573,35.7281,164400.0
2009-05-28 11:00:00,37.67,37.83,37.62,37.67,215400.0,35.7376,35.8894,35.6901,35.7376,215400.0
2009-05-28 11:30:00,37.67,37.77,37.59,37.7,182700.0,35.7376,35.8324,35.6617,35.766,182700.0
2009-05-28 12:00:00,37.71,37.73,37.57,37.68,181800.0,35.7755,35.7945,35.6427,35.7471,181800.0
2009-05-28 12:30:00,37.68,37.74,37.6,37.65,143200.0,35.7471,35.804,35.6712,35.7186,143200.0
2009-05-28 13:00:00,37.65,38.24,37.64,38.1,311500.0,35.7186,36.2783,35.7091,36.1455,311500.0
2009-05-28 13:30:00,38.11,38.37,38.08,38.27,384700.0,36.155,36.4017,36.1265,36.3068,384700.0
2009-05-28 14:00:00,38.27,38.34,38.15,38.3,249400.0,36.3068,36.3732,36.193,36.3353,249400.0
2009-05-28 14:30:00,38.31,38.4,38.23,38.35,275900.0,36.3447,36.4301,36.2689,36.3827,275900.0
2009-05-28 15:00:00,38.35,38.48,38.23,38.37,303800.0,36.3827,36.506,36.2689,36.4017,303800.0
2009-05-28 15:30:00,38.37,38.5,38.25,38.41,471700.0,36.4017,36.525,36.2878,36.4396,471700.0
2009-05-29 09:30:00,38.43,38.7,37.96,38.14,409700.0,36.4586,36.7147,36.0127,36.1835,409700.0
2009-05-29 10:00:00,38.14,38.71,38.1,38.68,348600.0,36.1835,36.7242,36.1455,36.6958,348600.0
2009-05-29 10:30:00,38.68,39.08,38.6,39.06,354200.0,36.6958,37.0752,36.6199,37.0563,354200.0
2009-05-29 11:00:00,39.06,39.1,38.74,38.76,383900.0,37.0563,37.0942,36.7527,36.7717,383900.0
2009-05-29 11:30:00,38.75,38.9,38.66,38.67,432400.0,36.7622,36.9045,36.6768,36.6863,432400.0
2009-05-29 12:00:00,38.68,38.9,38.66,38.84,310500.0,36.6958,36.9045,36.6768,36.8476,310500.0
2009-05-29 12:30:00,38.84,38.91,38.83,38.87,246600.0,36.8476,36.914,36.8381,36.876,246600.0
2009-05-29 13:00:00,38.88,38.95,38.84,38.88,231300.0,36.8855,36.9519,36.8476,36.8855,231300.0
2009-05-29 13:30:00,38.88,38.95,38.87,38.95,137500.0,36.8855,36.9519,36.876,36.9519,137500.0
2009-05-29 14:00:00,38.94,38.95,38.81,38.81,383400.0,36.9424,36.9519,36.8191,36.8191,383400.0
2009-05-29 14:30:00,38.81,38.83,38.66,38.79,235500.0,36.8191,36.8381,36.6768,36.8001,235500.0
2009-05-29 15:00:00,38.79,38.81,38.62,38.65,385200.0,36.8001,36.8191,36.6388,36.6673,385200.0
2009-05-29 15:30:00,38.65,38.95,38.64,38.94,1033900.0,36.6673,36.9519,36.6578,36.9424,1033900.0
2009-06-01 09:30:00,39.32,39.99,39.07,39.88,570800.0,37.3029,37.9386,37.0658,37.8342,570800.0
2009-06-01 10:00:00,39.88,40.19,39.86,39.95,582800.0,37.8342,38.1283,37.8152,37.9006,582800.0
2009-06-01 10:30:00,39.94,39.95,39.7,39.88,934200.0,37.8911,37.9006,37.6634,37.8342,934200.0
2009-06-01 11:00:00,39.88,39.91,39.55,39.55,748600.0,37.8342,37.8627,37.5211,37.5211,748600.0
2009-06-01 11:30:00,39.56,39.84,39.51,39.84,227300.0,37.5306,37.7963,37.4832,37.7963,227300.0
2009-06-01 12:00:00,39.84,39.88,39.6,39.67,194700.0,37.7963,37.8342,37.5686,37.635,194700.0
2009-06-01 12:30:00,39.68,39.78,39.57,39.58,211100.0,37.6445,37.7393,37.5401,37.5496,211100.0
2009-06-01 13:00:00,39.58,39.67,39.57,39.67,151900.0,37.5496,37.635,37.5401,37.635,151900.0
2009-06-01 13:30:00,39.67,39.83,39.66,39.82,193900.0,37.635,37.7868,37.6255,37.7773,193900.0
2009-06-01 14:00:00,39.83,39.99,39.8,39.98,168000.0,37.7868,37.9386,37.7583,37.9291,168000.0
2009-06-01 14:30:00,39.99,40.04,39.94,40.0,325700.0,37.9386,37.986,37.8911,37.9481,325700.0
2009-06-01 15:00:00,40.0,40.0,39.86,39.95,340500.0,37.9481,37.9481,37.8152,37.9006,340500.0
2009-06-01 15:30:00,39.96,39.98,39.69,39.83,732000.0,37.9101,37.9291,37.654,37.7868,732000.0
2009-06-02 09:30:00,39.87,40.08,39.45,40.0,470100.0,37.8247,38.0239,37.4263,37.9481,470100.0
2009-06-02 10:00:00,40.0,40.24,39.95,39.99,456600.0,37.9481,38.1757,37.9006,37.9386,456600.0
2009-06-02 10:30:00,40.0,40.15,39.9,39.93,472900.0,37.9481,38.0904,37.8532,37.8816,472900.0
2009-06-02 11:00:00,39.94,40.19,39.91,40.14,411700.0,37.8911,38.1283,37.8627,38.0809,411700.0
2009-06-02 11:30:00,40.13,40.18,40.0,40.11,269100.0,38.0714,38.1188,37.9481,38.0524,269100.0
2009-06-02 12:00:00,40.11,40.18,40.0,40.07,272800.0,38.0524,38.1188,37.9481,38.0145,272800.0
2009-06-02 12:30:00,40.07,40.18,39.97,40.15,229400.0,38.0145,38.1188,37.9196,38.0904,229400.0
2009-06-02 13:00:00,40.14,40.22,40.02,40.07,220100.0,38.0809,38.1568,37.967,38.0145,220100.0
2009-06-02 13:30:00,40.07,40.07,39.95,40.0,419900.0,38.0145,38.0145,37.9006,37.9481,419900.0
2009-06-02 14:00:00,40.0,40.1,39.96,40.05,899300.0,37.9481,38.0429,37.9101,37.9955,899300.0
2009-06-02 14:30:00,40.04,40.13,39.97,40.08,262400.0,37.986,38.0714,37.9196,38.0239,262400.0
2009-06-02 15:00:00,40.09,40.26,40.09,40.13,349300.0,38.0334,38.1947,38.0334,38.0714,349300.0
2009-06-02 15:30:00,40.13,40.35,40.0,40.08,797300.0,38.0714,38.2801,37.9481,38.0239,797300.0
2009-06-03 09:30:00,39.75,39.99,39.23,39.34,442300.0,37.7109,37.9386,37.2176,37.3219,442300.0
2009-06-03 10:00:00,39.35,39.35,39.03,39.06,768600.0,37.3314,37.3314,37.0278,37.0563,768600.0
2009-06-03 10:30:00,39.06,39.13,38.83,39.1,872400.0,37.0563,37.1227,36.8381,37.0942,872400.0
2009-06-03 11:00:00,39.1,39.23,38.95,39.17,332000.0,37.0942,37.2176,36.9519,37.1606,332000.0
2009-06-03 11:30:00,39.19,39.22,39.13,39.16,296600.0,37.1796,37.2081,37.1227,37.1511,296600.0
2009-06-03 12:00:00,39.16,39.17,39.02,39.02,262800.0,37.1511,37.1606,37.0183,37.0183,262800.0
2009-06-03 12:30:00,39.02,39.04,38.83,39.0,270500.0,37.0183,37.0373,36.8381,36.9994,270500.0
2009-06-03 13:00:00,38.99,39.01,38.84,38.84,238800.0,36.9899,37.0088,36.8476,36.8476,238800.0
2009-06-03 13:30:00,38.83,39.03,38.83,39.01,317600.0,36.8381,37.0278,36.8381,37.0088,317600.0
2009-06-03 14:00:00,39.0,39.19,39.0,39.15,296400.0,36.9994,37.1796,36.9994,37.1417,296400.0
2009-06-03 14:30:00,39.15,39.3,39.11,39.25,493900.0,37.1417,37.284,37.1037,37.2365,493900.0
2009-06-03 15:00:00,39.26,39.26,39.12,39.15,374000.0,37.246,37.246,37.1132,37.1417,374000.0
2009-06-03 15:30:00,39.16,39.34,39.15,39.34,856400.0,37.1511,37.3219,37.1417,37.3219,856400.0
2009-06-04 09:30:00,39.48,39.55,38.56,38.96,679900.0,37.4547,37.5211,36.5819,36.9614,679900.0
2009-06-04 10:00:00,38.95,39.14,38.71,39.12,859400.0,36.9519,37.1322,36.7242,37.1132,859400.0
2009-06-04 10:30:00,39.12,39.44,39.02,39.35,460000.0,37.1132,37.4168,37.0183,37.3314,460000.0
2009-06-04 11:00:00,39.34,39.37,39.07,39.13,208700.0,37.3219,37.3504,37.0658,37.1227,208700.0
2009-06-04 11:30:00,39.14,39.18,39.0,39.0,162200.0,37.1322,37.1701,36.9994,36.9994,162200.0
2009-06-04 12:00:00,39.0,39.07,38.88,38.99,306300.0,36.9994,37.0658,36.8855,36.9899,306300.0
2009-06-04 12:30:00,38.99,39.18,38.95,39.15,223300.0,36.9899,37.1701,36.9519,37.1417,223300.0
2009-06-04 13:00:00,39.15,39.26,39.1,39.22,186300.0,37.1417,37.246,37.0942,37.2081,186300.0
2009-06-04 13:30:00,39.21,39.37,39.06,39.17,260300.0,37.1986,37.3504,37.0563,37.1606,260300.0
2009-06-04 14:00:00,39.16,39.18,39.11,39.14,201800.0,37.1511,37.1701,37.1037,37.1322,201800.0
2009-06-04 14:30:00,39.16,39.33,39.08,39.09,329900.0,37.1511,37.3124,37.0752,37.0847,329900.0
2009-06-04 15:00:00,39.09,39.19,39.08,39.17,340200.0,37.0847,37.1796,37.0752,37.1606,340200.0
2009-06-04 15:30:00,39.17,39.39,39.14,39.35,562700.0,37.1606,37.3693,37.1322,37.3314,562700.0
2009-06-05 09:30:00,39.51,39.96,39.36,39.66,391700.0,37.4832,37.9101,37.3409,37.6255,391700.0
2009-06-05 10:00:00,39.68,39.84,39.49,39.57,441700.0,37.6445,37.7963,37.4642,37.5401,441700.0
2009-06-05 10:30:00,39.56,39.86,39.41,39.82,455700.0,37.5306,37.8152,37.3883,37.7773,455700.0
2009-06-05 11:00:00,39.83,39.88,39.7,39.77,269700.0,37.7868,37.8342,37.6634,37.7299,269700.0
2009-06-05 11:30:00,39.77,39.96,39.66,39.88,311500.0,37.7299,37.9101,37.6255,37.8342,311500.0
2009-06-05 12:00:00,39.88,40.14,39.88,40.13,188300.0,37.8342,38.0809,37.8342,38.0714,188300.0
2009-06-05 12:30:00,40.13,40.28,40.01,40.26,262900.0,38.0714,38.2137,37.9575,38.1947,262900.0
2009-06-05 13:00:00,40.25,40.26,40.12,40.23,215000.0,38.1852,38.1947,38.0619,38.1663,215000.0
2009-06-05 13:30:00,40.23,40.45,40.23,40.3,300100.0,38.1663,38.375,38.1663,38.2327,300100.0
2009-06-05 14:00:00,40.3,40.35,39.88,39.9,302300.0,38.2327,38.2801,37.8342,37.8532,302300.0
2009-06-05 14:30:00,39.9,40.07,39.84,39.91,274200.0,37.8532,38.0145,37.7963,37.8627,274200.0
2009-06-05 15:00:00,39.91,40.01,39.83,39.83,331300.0,37.8627,37.9575,37.7868,37.7868,331300.0
2009-06-05 15:30:00,39.82,40.1,39.81,40.0,500600.0,37.7773,38.0429,37.7678,37.9481,500600.0
2009-06-08 09:30:00,39.65,39.75,39.22,39.33,231800.0,37.616,37.7109,37.2081,37.3124,231800.0
2009-06-08 10:00:00,39.33,39.35,39.04,39.14,297900.0,37.3124,37.3314,37.0373,37.1322,297900.0
2009-06-08 10:30:00,39.13,39.17,38.97,39.0,356300.0,37.1227,37.1606,36.9709,36.9994,356300.0
2009-06-08 11:00:00,39.0,39.05,38.93,38.99,314300.0,36.9994,37.0468,36.9329,36.9899,314300.0
2009-06-08 11:30:00,38.99,39.21,38.99,39.09,313500.0,36.9899,37.1986,36.9899,37.0847,313500.0
2009-06-08 12:00:00,39.1,39.11,38.96,39.06,281900.0,37.0942,37.1037,36.9614,37.0563,281900.0
2009-06-08 12:30:00,39.07,39.1,39.07,39.1,214900.0,37.0658,37.0942,37.0658,37.0942,214900.0
2009-06-08 13:00:00,39.09,39.28,39.09,39.25,315700.0,37.0847,37.265,37.0847,37.2365,315700.0
2009-06-08 13:30:00,39.26,39.41,39.21,39.36,193900.0,37.246,37.3883,37.1986,37.3409,193900.0
2009-06-08 14:00:00,39.37,39.39,39.17,39.28,205400.0,37.3504,37.3693,37.1606,37.265,205400.0
2009-06-08 14:30:00,39.29,39.4,39.25,39.39,202000.0,37.2745,37.3788,37.2365,37.3693,202000.0
2009-06-08 15:00:00,39.4,39.9,39.39,39.88,354900.0,37.3788,37.8532,37.3693,37.8342,354900.0
2009-06-08 15:30:00,39.89,40.01,39.63,39.67,643500.0,37.8437,37.9575,37.597,37.635,643500.0
2009-06-09 09:30:00,39.93,40.35,39.72,40.33,512000.0,37.8816,38.2801,37.6824,38.2611,512000.0
2009-06-09 10:00:00,40.35,40.66,40.22,40.44,472800.0,38.2801,38.5742,38.1568,38.3655,472800.0
2009-06-09 10:30:00,40.44,40.66,40.37,40.57,330400.0,38.3655,38.5742,38.2991,38.4888,330400.0
2009-06-09 11:00:00,40.56,40.56,40.16,40.2,280300.0,38.4793,38.4793,38.0998,38.1378,280300.0
2009-06-09 11:30:00,40.18,40.42,40.12,40.36,228200.0,38.1188,38.3465,38.0619,38.2896,228200.0
2009-06-09 12:00:00,40.36,40.55,40.32,40.54,154200.0,38.2896,38.4698,38.2516,38.4604,154200.0
2009-06-09 12:30:00,40.55,40.78,40.47,40.77,283300.0,38.4698,38.688,38.3939,38.6786,283300.0
2009-06-09 13:00:00,40.77,40.97,40.66,40.96,397300.0,38.6786,38.8683,38.5742,38.8588,397300.0
2009-06-09 13:30:00,40.96,41.05,40.87,40.95,449100.0,38.8588,38.9442,38.7734,38.8493,449100.0
2009-06-09 14:00:00,40.96,41.05,40.84,40.9,267800.0,38.8588,38.9442,38.745,38.8019,267800.0
2009-06-09 14:30:00,40.9,40.94,40.77,40.9,244800.0,38.8019,38.8398,38.6786,38.8019,244800.0
2009-06-09 15:00:00,40.9,40.95,40.78,40.88,333900.0,38.8019,38.8493,38.688,38.7829,333900.0
2009-06-09 15:30:00,40.88,40.96,40.74,40.78,686700.0,38.7829,38.8588,38.6501,38.688,686700.0
2009-06-10 09:30:00,40.82,41.25,40.66,41.16,331500.0,38.726,39.1339,38.5742,39.0485,331500.0
2009-06-10 10:00:00,41.18,41.21,41.04,41.16,318800.0,39.0675,39.096,38.9347,39.0485,318800.0
2009-06-10 10:30:00,41.16,41.32,41.12,41.24,338000.0,39.0485,39.2003,39.0106,39.1244,338000.0
2009-06-10 11:00:00,41.25,41.33,41.15,41.29,357600.0,39.1339,39.2098,39.0391,39.1719,357600.0
2009-06-10 11:30:00,41.3,41.3,41.2,41.3,374900.0,39.1814,39.1814,39.0865,39.1814,374900.0
2009-06-10 12:00:00,41.3,41.48,41.29,41.41,221800.0,39.1814,39.3521,39.1719,39.2857,221800.0
2009-06-10 12:30:00,41.42,41.53,41.41,41.5,382700.0,39.2952,39.3996,39.2857,39.3711,382700.0
2009-06-10 13:00:00,41.5,41.53,41.33,41.47,496000.0,39.3711,39.3996,39.2098,39.3426,496000.0
2009-06-10 13:30:00,41.47,41.47,41.25,41.29,355100.0,39.3426,39.3426,39.1339,39.1719,355100.0
2009-06-10 14:00:00,41.29,41.41,41.18,41.4,444600.0,39.1719,39.2857,39.0675,39.2762,444600.0
2009-06-10 14:30:00,41.4,41.57,41.35,41.54,438700.0,39.2762,39.4375,39.2288,39.4091,438700.0
2009-06-10 15:00:00,41.54,41.56,41.36,41.47,412000.0,39.4091,39.428,39.2383,39.3426,412000.0
2009-06-10 15:30:00,41.47,41.7,41.46,41.69,1311600.0,39.3426,39.5608,39.3332,39.5514,1311600.0
2009-06-11 09:30:00,41.74,42.32,41.74,42.17,765200.0,39.5988,40.149,39.5988,40.0067,765200.0
2009-06-11 10:00:00,42.18,42.29,41.96,42.29,643200.0,40.0162,40.1206,39.8075,40.1206,643200.0
2009-06-11 10:30:00,42.28,42.47,42.13,42.2,312100.0,40.1111,40.2913,39.9688,40.0352,312100.0
2009-06-11 11:00:00,42.2,42.23,42.01,42.15,282700.0,40.0352,40.0637,39.8549,39.9878,282700.0
2009-06-11 11:30:00,42.16,42.21,42.03,42.09,214600.0,39.9972,40.0447,39.8739,39.9308,214600.0
2009-06-11 12:00:00,42.09,42.15,42.05,42.09,253800.0,39.9308,39.9878,39.8929,39.9308,253800.0
2009-06-11 12:30:00,42.09,42.3,42.09,42.3,245200.0,39.9308,40.1301,39.9308,40.1301,245200.0
2009-06-11 13:00:00,42.31,42.41,42.17,42.35,665300.0,40.1396,40.2344,40.0067,40.1775,665300.0
2009-06-11 13:30:00,42.36,42.36,42.13,42.17,298800.0,40.187,40.187,39.9688,40.0067,298800.0
2009-06-11 14:00:00,42.17,42.22,42.1,42.22,161700.0,40.0067,40.0542,39.9403,40.0542,161700.0
2009-06-11 14:30:00,42.22,42.26,42.09,42.17,235200.0,40.0542,40.0921,39.9308,40.0067,235200.0
2009-06-11 15:00:00,42.17,42.2,42.06,42.07,225500.0,40.0067,40.0352,39.9024,39.9119,225500.0
2009-06-11 15:30:00,42.06,42.1,41.82,41.82,556700.0,39.9024,39.9403,39.6747,39.6747,556700.0
2009-06-12 09:30:00,41.54,41.98,41.29,41.73,217700.0,39.4091,39.8265,39.1719,39.5893,217700.0
2009-06-12 10:00:00,41.73,41.97,41.57,41.81,284800.0,39.5893,39.817,39.4375,39.6652,284800.0
2009-06-12 10:30:00,41.8,42.0,41.69,41.96,158400.0,39.6557,39.8455,39.5514,39.8075,158400.0
2009-06-12 11:00:00,41.96,41.96,41.76,41.77,152600.0,39.8075,39.8075,39.6178,39.6273,152600.0
2009-06-12 11:30:00,41.78,41.99,41.73,41.84,149700.0,39.6367,39.836,39.5893,39.6937,149700.0
2009-06-12 12:00:00,41.84,42.0,41.83,42.0,147600.0,39.6937,39.8455,39.6842,39.8455,147600.0
2009-06-12 12:30:00,41.99,42.01,41.83,42.0,209600.0,39.836,39.8549,39.6842,39.8455,209600.0
2009-06-12 13:00:00,42.0,42.0,41.88,41.95,175400.0,39.8455,39.8455,39.7316,39.798,175400.0
2009-06-12 13:30:00,41.95,41.98,41.92,41.94,133800.0,39.798,39.8265,39.7696,39.7885,133800.0
2009-06-12 14:00:00,41.93,41.94,41.76,41.82,178200.0,39.779,39.7885,39.6178,39.6747,178200.0
2009-06-12 14:30:00,41.82,41.98,41.81,41.89,344000.0,39.6747,39.8265,39.6652,39.7411,344000.0
2009-06-12 15:00:00,41.89,41.96,41.85,41.87,223200.0,39.7411,39.8075,39.7032,39.7221,223200.0
2009-06-12 15:30:00,41.88,41.92,41.67,41.75,602600.0,39.7316,39.7696,39.5324,39.6083,602600.0
2009-06-15 09:30:00,41.47,41.6,40.7,40.89,336100.0,39.3426,39.466,38.6121,38.7924,336100.0
2009-06-15 10:00:00,40.89,40.92,40.53,40.6,434200.0,38.7924,38.8209,38.4509,38.5173,434200.0
2009-06-15 10:30:00,40.6,40.6,40.33,40.4,389800.0,38.5173,38.5173,38.2611,38.3275,389800.0
2009-06-15 11:00:00,40.4,40.44,40.26,40.39,303500.0,38.3275,38.3655,38.1947,38.318,303500.0
2009-06-15 11:30:00,40.4,40.6,40.4,40.47,221200.0,38.3275,38.5173,38.3275,38.3939,221200.0
2009-06-15 12:00:00,40.47,40.65,40.35,40.52,218000.0,38.3939,38.5647,38.2801,38.4414,218000.0
2009-06-15 12:30:00,40.51,40.85,40.51,40.84,179700.0,38.4319,38.7544,38.4319,38.745,179700.0
2009-06-15 13:00:00,40.83,40.84,40.67,40.8,256200.0,38.7355,38.745,38.5837,38.707,256200.0
2009-06-15 13:30:00,40.8,40.81,40.56,40.59,183400.0,38.707,38.7165,38.4793,38.5078,183400.0
2009-06-15 14:00:00,40.59,40.64,40.42,40.53,259900.0,38.5078,38.5552,38.3465,38.4509,259900.0
2009-06-15 14:30:00,40.52,40.7,40.25,40.27,339700.0,38.4414,38.6121,38.1852,38.2042,339700.0
2009-06-15 15:00:00,40.28,40.7,40.23,40.31,532300.0,38.2137,38.6121,38.1663,38.2422,532300.0
2009-06-15 15:30:00,40.31,40.52,40.3,40.41,720600.0,38.2422,38.4414,38.2327,38.337,720600.0
2009-06-16 09:30:00,40.63,41.12,40.21,41.04,271300.0,38.5457,39.0106,38.1473,38.9347,271300.0
2009-06-16 10:00:00,41.03,41.06,40.84,41.0,247800.0,38.9252,38.9537,38.745,38.8968,247800.0
2009-06-16 10:30:00,41.0,41.12,40.89,41.1,263600.0,38.8968,39.0106,38.7924,38.9916,263600.0
2009-06-16 11:00:00,41.08,41.2,40.92,41.01,206700.0,38.9727,39.0865,38.8209,38.9062,206700.0
2009-06-16 11:30:00,41.01,41.06,40.95,40.96,226300.0,38.9062,38.9537,38.8493,38.8588,226300.0
2009-06-16 12:00:00,40.96,41.0,40.81,40.97,263400.0,38.8588,38.8968,38.7165,38.8683,263400.0
2009-06-16 12:30:00,40.97,41.0,40.71,40.77,417100.0,38.8683,38.8968,38.6216,38.6786,417100.0
2009-06-16 13:00:00,40.77,40.85,40.57,40.76,224300.0,38.6786,38.7544,38.4888,38.6691,224300.0
2009-06-16 13:30:00,40.76,40.81,40.32,40.47,754200.0,38.6691,38.7165,38.2516,38.3939,754200.0
2009-06-16 14:00:00,40.47,40.68,40.41,40.58,253400.0,38.3939,38.5932,38.337,38.4983,253400.0
2009-06-16 14:30:00,40.57,40.65,40.24,40.41,624100.0,38.4888,38.5647,38.1757,38.337,624100.0
2009-06-16 15:00:00,40.43,40.44,39.83,40.28,1054100.0,38.356,38.3655,37.7868,38.2137,1054100.0
2009-06-16 15:30:00,40.29,40.49,40.15,40.2,688600.0,38.2232,38.4129,38.0904,38.1378,688600.0
2009-06-17 09:30:00,40.23,40.96,39.85,40.91,388800.0,38.1663,38.8588,37.8057,38.8114,388800.0
2009-06-17 10:00:00,40.91,41.0,40.65,40.69,295600.0,38.8114,38.8968,38.5647,38.6027,295600.0
2009-06-17 10:30:00,40.69,40.75,40.6,40.71,308800.0,38.6027,38.6596,38.5173,38.6216,308800.0
2009-06-17 11:00:00,40.7,40.73,40.47,40.63,338600.0,38.6121,38.6406,38.3939,38.5457,338600.0
2009-06-17 11:30:00,40.62,40.95,40.62,40.88,211500.0,38.5362,38.8493,38.5362,38.7829,211500.0
2009-06-17 12:00:00,40.88,40.95,40.86,40.95,202900.0,38.7829,38.8493,38.7639,38.8493,202900.0
2009-06-17 12:30:00,40.96,41.04,40.96,41.0,213100.0,38.8588,38.9347,38.8588,38.8968,213100.0
2009-06-17 13:00:00,41.0,41.03,40.96,40.99,162000.0,38.8968,38.9252,38.8588,38.8873,162000.0
2009-06-17 13:30:00,41.0,41.27,40.98,41.15,383000.0,38.8968,39.1529,38.8778,39.0391,383000.0
2009-06-17 14:00:00,41.15,41.17,40.97,41.0,202200.0,39.0391,39.058,38.8683,38.8968,202200.0
2009-06-17 14:30:00,41.0,41.06,40.9,41.04,445900.0,38.8968,38.9537,38.8019,38.9347,445900.0
2009-06-17 15:00:00,41.04,41.08,40.88,40.9,384700.0,38.9347,38.9727,38.7829,38.8019,384700.0
2009-06-17 15:30:00,40.88,41.0,40.85,40.88,559200.0,38.7829,38.8968,38.7544,38.7829,559200.0
2009-06-18 09:30:00,40.9,41.44,40.75,41.23,485800.0,38.8019,39.3142,38.6596,39.115,485800.0
2009-06-18 10:00:00,41.23,41.39,41.04,41.05,312000.0,39.115,39.2667,38.9347,38.9442,312000.0
2009-06-18 10:30:00,41.04,41.15,41.03,41.12,296000.0,38.9347,39.0391,38.9252,39.0106,296000.0
2009-06-18 11:00:00,41.13,41.19,41.05,41.12,208000.0,39.0201,39.077,38.9442,39.0106,208000.0
2009-06-18 11:30:00,41.12,41.17,41.05,41.16,76100.0,39.0106,39.058,38.9442,39.0485,76100.0
2009-06-18 12:00:00,41.16,41.29,41.14,41.21,164300.0,39.0485,39.1719,39.0296,39.096,164300.0
2009-06-18 12:30:00,41.2,41.25,41.17,41.21,123900.0,39.0865,39.1339,39.058,39.096,123900.0
2009-06-18 13:00:00,41.21,41.34,41.18,41.34,150600.0,39.096,39.2193,39.0675,39.2193,150600.0
2009-06-18 13:30:00,41.33,41.4,41.25,41.31,131900.0,39.2098,39.2762,39.1339,39.1909,131900.0
2009-06-18 14:00:00,41.31,41.34,41.18,41.19,173900.0,39.1909,39.2193,39.0675,39.077,173900.0
2009-06-18 14:30:00,41.2,41.22,41.09,41.2,212600.0,39.0865,39.1055,38.9821,39.0865,212600.0
2009-06-18 15:00:00,41.2,41.31,41.17,41.17,215500.0,39.0865,39.1909,39.058,39.058,215500.0
2009-06-18 15:30:00,41.19,41.26,41.01,41.09,472600.0,39.077,39.1434,38.9062,38.9821,472600.0
2009-06-19 09:30:00,41.1,41.72,40.9,41.53,1248400.0,38.9916,39.5798,38.8019,39.3996,1248400.0
2009-06-19 10:00:00,41.53,41.69,41.36,41.54,221800.0,39.3996,39.5514,39.2383,39.4091,221800.0
2009-06-19 10:30:00,41.57,41.77,41.53,41.68,303800.0,39.4375,39.6273,39.3996,39.5419,303800.0
2009-06-19 11:00:00,41.69,41.71,41.59,41.63,231600.0,39.5514,39.5703,39.4565,39.4944,231600.0
2009-06-19 11:30:00,41.65,41.66,41.55,41.58,112100.0,39.5134,39.5229,39.4185,39.447,112100.0
2009-06-19 12:00:00,41.59,41.59,41.46,41.5,219700.0,39.4565,39.4565,39.3332,39.3711,219700.0
2009-06-19 12:30:00,41.5,41.53,41.34,41.43,166500.0,39.3711,39.3996,39.2193,39.3047,166500.0
2009-06-19 13:00:00,41.43,41.48,41.29,41.3,384600.0,39.3047,39.3521,39.1719,39.1814,384600.0
2009-06-19 13:30:00,41.3,41.4,41.22,41.29,169000.0,39.1814,39.2762,39.1055,39.1719,169000.0
2009-06-19 14:00:00,41.27,41.33,41.1,41.16,172500.0,39.1529,39.2098,38.9916,39.0485,172500.0
2009-06-19 14:30:00,41.16,41.22,41.1,41.21,159100.0,39.0485,39.1055,38.9916,39.096,159100.0
2009-06-19 15:00:00,41.21,41.38,41.06,41.36,215400.0,39.096,39.2573,38.9537,39.2383,215400.0
2009-06-19 15:30:00,41.38,41.45,41.29,41.33,594600.0,39.2573,39.3237,39.1719,39.2098,594600.0
2009-06-22 09:30:00,41.03,41.28,40.42,40.53,323200.0,38.9252,39.1624,38.3465,38.4509,323200.0
2009-06-22 10:00:00,40.52,40.55,40.35,40.41,248000.0,38.4414,38.4698,38.2801,38.337,248000.0
2009-06-22 10:30:00,40.41,40.43,40.26,40.38,212000.0,38.337,38.356,38.1947,38.3086,212000.0
2009-06-22 11:00:00,40.38,40.38,40.15,40.29,231900.0,38.3086,38.3086,38.0904,38.2232,231900.0
2009-06-22 11:30:00,40.28,40.33,40.21,40.24,221100.0,38.2137,38.2611,38.1473,38.1757,221100.0
2009-06-22 12:00:00,40.25,40.28,40.03,40.09,209000.0,38.1852,38.2137,37.9765,38.0334,209000.0
2009-06-22 12:30:00,40.09,40.11,39.98,40.01,277100.0,38.0334,38.0524,37.9291,37.9575,277100.0
2009-06-22 13:00:00,40.01,40.05,39.84,39.86,249800.0,37.9575,37.9955,37.7963,37.8152,249800.0
2009-06-22 13:30:00,39.86,40.03,39.86,39.92,145700.0,37.8152,37.9765,37.8152,37.8722,145700.0
2009-06-22 14:00:00,39.92,39.96,39.86,39.88,176100.0,37.8722,37.9101,37.8152,37.8342,176100.0
2009-06-22 14:30:00,39.88,40.03,39.86,39.93,183800.0,37.8342,37.9765,37.8152,37.8816,183800.0
2009-06-22 15:00:00,39.92,40.07,39.86,40.06,248200.0,37.8722,38.0145,37.8152,38.005,248200.0
2009-06-22 15:30:00,40.07,40.16,39.86,39.87,469200.0,38.0145,38.0998,37.8152,37.8247,469200.0
2009-06-23 09:30:00,40.11,40.52,39.43,39.94,501500.0,38.0524,38.4414,37.4073,37.8911,501500.0
2009-06-23 10:00:00,39.95,39.95,39.6,39.75,405700.0,37.9006,37.9006,37.5686,37.7109,405700.0
2009-06-23 10:30:00,39.75,39.81,39.44,39.66,304600.0,37.7109,37.7678,37.4168,37.6255,304600.0
2009-06-23 11:00:00,39.66,39.71,39.59,39.62,100100.0,37.6255,37.6729,37.5591,37.5875,100100.0
2009-06-23 11:30:00,39.62,39.63,39.4,39.42,144500.0,37.5875,37.597,37.3788,37.3978,144500.0
2009-06-23 12:00:00,39.41,39.41,39.27,39.28,111100.0,37.3883,37.3883,37.2555,37.265,111100.0
2009-06-23 12:30:00,39.29,39.35,39.2,39.24,179400.0,37.2745,37.3314,37.1891,37.227,179400.0
2009-06-23 13:00:00,39.23,39.32,39.2,39.23,248900.0,37.2176,37.3029,37.1891,37.2176,248900.0
2009-06-23 13:30:00,39.23,39.26,39.14,39.2,207300.0,37.2176,37.246,37.1322,37.1891,207300.0
2009-06-23 14:00:00,39.19,39.32,39.15,39.23,153700.0,37.1796,37.3029,37.1417,37.2176,153700.0
2009-06-23 14:30:00,39.23,39.29,39.14,39.29,254800.0,37.2176,37.2745,37.1322,37.2745,254800.0
2009-06-23 15:00:00,39.29,39.33,39.2,39.32,260000.0,37.2745,37.3124,37.1891,37.3029,260000.0
2009-06-23 15:30:00,39.31,39.47,39.22,39.23,676100.0,37.2934,37.4452,37.2081,37.2176,676100.0
2009-06-24 09:30:00,39.62,40.18,39.34,40.13,336200.0,37.5875,38.1188,37.3219,38.0714,336200.0
2009-06-24 10:00:00,40.12,40.56,39.99,40.33,501500.0,38.0619,38.4793,37.9386,38.2611,501500.0
2009-06-24 10:30:00,40.32,40.41,40.15,40.28,205000.0,38.2516,38.337,38.0904,38.2137,205000.0
2009-06-24 11:00:00,40.29,40.32,40.23,40.29,180100.0,38.2232,38.2516,38.1663,38.2232,180100.0
2009-06-24 11:30:00,40.3,40.37,40.23,40.32,176500.0,38.2327,38.2991,38.1663,38.2516,176500.0
2009-06-24 12:00:00,40.32,40.42,40.28,40.3,176600.0,38.2516,38.3465,38.2137,38.2327,176600.0
2009-06-24 12:30:00,40.29,40.34,40.21,40.25,297200.0,38.2232,38.2706,38.1473,38.1852,297200.0
2009-06-24 13:00:00,40.24,40.31,40.18,40.3,153700.0,38.1757,38.2422,38.1188,38.2327,153700.0
2009-06-24 13:30:00,40.3,40.39,40.24,40.29,1945700.0,38.2327,38.318,38.1757,38.2232,1945700.0
2009-06-24 14:00:00,40.29,40.33,40.1,40.18,401100.0,38.2232,38.2611,38.0429,38.1188,401100.0
2009-06-24 14:30:00,40.18,40.3,40.11,40.21,340300.0,38.1188,38.2327,38.0524,38.1473,340300.0
2009-06-24 15:00:00,40.21,40.3,40.11,40.25,303500.0,38.1473,38.2327,38.0524,38.1852,303500.0
2009-06-24 15:30:00,40.25,40.31,40.12,40.29,487900.0,38.1852,38.2422,38.0619,38.2232,487900.0
2009-06-25 09:30:00,39.95,40.51,39.59,40.5,222600.0,37.9006,38.4319,37.5591,38.4224,222600.0
2009-06-25 10:00:00,40.51,40.83,40.49,40.68,267100.0,38.4319,38.7355,38.4129,38.5932,267100.0
2009-06-25 10:30:00,40.68,40.79,40.59,40.7,101800.0,38.5932,38.6975,38.5078,38.6121,101800.0
2009-06-25 11:00:00,40.72,40.8,40.62,40.79,125100.0,38.6311,38.707,38.5362,38.6975,125100.0
2009-06-25 11:30:00,40.8,40.98,40.71,40.98,241900.0,38.707,38.8778,38.6216,38.8778,241900.0
2009-06-25 12:00:00,40.98,41.38,40.97,41.38,347600.0,38.8778,39.2573,38.8683,39.2573,347600.0
2009-06-25 12:30:00,41.37,41.5,41.35,41.42,277500.0,39.2478,39.3711,39.2288,39.2952,277500.0
2009-06-25 13:00:00,41.42,41.69,41.4,41.65,505100.0,39.2952,39.5514,39.2762,39.5134,505100.0
2009-06-25 13:30:00,41.66,41.81,41.6,41.75,495300.0,39.5229,39.6652,39.466,39.6083,495300.0
2009-06-25 14:00:00,41.75,41.78,41.35,41.44,410600.0,39.6083,39.6367,39.2288,39.3142,410600.0
2009-06-25 14:30:00,41.44,41.58,41.39,41.56,266500.0,39.3142,39.447,39.2667,39.428,266500.0
2009-06-25 15:00:00,41.53,41.7,41.47,41.64,325500.0,39.3996,39.5608,39.3426,39.5039,325500.0
2009-06-25 15:30:00,41.64,41.81,41.44,41.77,618500.0,39.5039,39.6652,39.3142,39.6273,618500.0
2009-06-26 09:30:00,41.83,41.9,41.27,41.43,284600.0,39.6842,39.7506,39.1529,39.3047,284600.0
2009-06-26 10:00:00,41.43,41.59,41.35,41.36,193200.0,39.3047,39.4565,39.2288,39.2383,193200.0
2009-06-26 10:30:00,41.36,41.44,41.16,41.24,177800.0,39.2383,39.3142,39.0485,39.1244,177800.0
2009-06-26 11:00:00,41.24,41.29,41.15,41.19,115500.0,39.1244,39.1719,39.0391,39.077,115500.0
2009-06-26 11:30:00,41.2,41.28,41.13,41.23,271300.0,39.0865,39.1624,39.0201,39.115,271300.0
2009-06-26 12:00:00,41.21,41.4,41.18,41.22,68400.0,39.096,39.2762,39.0675,39.1055,68400.0
2009-06-26 12:30:00,41.22,41.3,41.15,41.23,91400.0,39.1055,39.1814,39.0391,39.115,91400.0
2009-06-26 13:00:00,41.23,41.3,41.19,41.28,108900.0,39.115,39.1814,39.077,39.1624,108900.0
2009-06-26 13:30:00,41.28,41.57,41.28,41.56,230200.0,39.1624,39.4375,39.1624,39.428,230200.0
2009-06-26 14:00:00,41.56,41.6,41.48,41.49,109300.0,39.428,39.466,39.3521,39.3616,109300.0
2009-06-26 14:30:00,41.49,41.72,41.38,41.7,191600.0,39.3616,39.5798,39.2573,39.5608,191600.0
2009-06-26 15:00:00,41.7,41.88,41.7,41.87,247400.0,39.5608,39.7316,39.5608,39.7221,247400.0
2009-06-26 15:30:00,41.87,42.06,41.8,41.91,731500.0,39.7221,39.9024,39.6557,39.7601,731500.0
2009-06-29 09:30:00,42.07,42.29,41.11,41.14,291000.0,39.9119,40.1206,39.0011,39.0296,291000.0
2009-06-29 10:00:00,41.12,41.51,41.0,41.46,201800.0,39.0106,39.3806,38.8968,39.3332,201800.0
2009-06-29 10:30:00,41.46,41.73,41.42,41.54,142200.0,39.3332,39.5893,39.2952,39.4091,142200.0
2009-06-29 11:00:00,41.54,41.85,41.46,41.77,233900.0,39.4091,39.7032,39.3332,39.6273,233900.0
2009-06-29 11:30:00,41.78,42.03,41.75,41.96,134900.0,39.6367,39.8739,39.6083,39.8075,134900.0
2009-06-29 12:00:00,41.96,42.02,41.87,42.0,91700.0,39.8075,39.8644,39.7221,39.8455,91700.0
2009-06-29 12:30:00,42.0,42.01,41.8,41.84,88900.0,39.8455,39.8549,39.6557,39.6937,88900.0
2009-06-29 13:00:00,41.85,41.94,41.79,41.85,102400.0,39.7032,39.7885,39.6462,39.7032,102400.0
2009-06-29 13:30:00,41.85,41.91,41.75,41.9,112400.0,39.7032,39.7601,39.6083,39.7506,112400.0
2009-06-29 14:00:00,41.9,41.9,41.66,41.71,147100.0,39.7506,39.7506,39.5229,39.5703,147100.0
2009-06-29 14:30:00,41.71,41.77,41.62,41.68,155400.0,39.5703,39.6273,39.4849,39.5419,155400.0
2009-06-29 15:00:00,41.68,41.97,41.68,41.96,367500.0,39.5419,39.817,39.5419,39.8075,367500.0
2009-06-29 15:30:00,41.97,41.99,41.64,41.76,483300.0,39.817,39.836,39.5039,39.6178,483300.0
2009-06-30 09:30:00,41.85,41.85,41.38,41.41,193000.0,39.7032,39.7032,39.2573,39.2857,193000.0
2009-06-30 10:00:00,41.41,41.41,41.07,41.13,160800.0,39.2857,39.2857,38.9632,39.0201,160800.0
2009-06-30 10:30:00,41.11,41.12,40.83,40.85,199200.0,39.0011,39.0106,38.7355,38.7544,199200.0
2009-06-30 11:00:00,40.85,40.97,40.78,40.79,160600.0,38.7544,38.8683,38.688,38.6975,160600.0
2009-06-30 11:30:00,40.77,40.77,40.64,40.75,186500.0,38.6786,38.6786,38.5552,38.6596,186500.0
2009-06-30 12:00:00,40.74,40.94,40.74,40.93,143100.0,38.6501,38.8398,38.6501,38.8303,143100.0
2009-06-30 12:30:00,40.92,40.93,40.75,40.75,126700.0,38.8209,38.8303,38.6596,38.6596,126700.0
2009-06-30 13:00:00,40.75,40.81,40.68,40.78,128400.0,38.6596,38.7165,38.5932,38.688,128400.0
2009-06-30 13:30:00,40.79,40.81,40.69,40.72,167200.0,38.6975,38.7165,38.6027,38.6311,167200.0
2009-06-30 14:00:00,40.72,40.72,40.61,40.71,239000.0,38.6311,38.6311,38.5268,38.6216,239000.0
2009-06-30 14:30:00,40.72,40.77,40.65,40.7,215700.0,38.6311,38.6786,38.5647,38.6121,215700.0
2009-06-30 15:00:00,40.7,40.85,40.62,40.72,357800.0,38.6121,38.7544,38.5362,38.6311,357800.0
2009-06-30 15:30:00,40.73,40.84,40.7,40.83,660400.0,38.6406,38.745,38.6121,38.7355,660400.0
2009-07-01 09:30:00,41.04,41.16,40.4,40.76,355200.0,38.9347,39.0485,38.3275,38.6691,355200.0
2009-07-01 10:00:00,40.76,40.85,40.51,40.83,287000.0,38.6691,38.7544,38.4319,38.7355,287000.0
2009-07-01 10:30:00,40.82,40.85,40.64,40.68,265700.0,38.726,38.7544,38.5552,38.5932,265700.0
2009-07-01 11:00:00,40.69,40.83,40.65,40.69,225200.0,38.6027,38.7355,38.5647,38.6027,225200.0
2009-07-01 11:30:00,40.68,40.69,40.49,40.53,139400.0,38.5932,38.6027,38.4129,38.4509,139400.0
2009-07-01 12:00:00,40.53,40.53,40.4,40.41,186200.0,38.4509,38.4509,38.3275,38.337,186200.0
2009-07-01 12:30:00,40.41,40.42,40.36,40.37,212100.0,38.337,38.3465,38.2896,38.2991,212100.0
2009-07-01 13:00:00,40.37,40.43,40.28,40.37,269600.0,38.2991,38.356,38.2137,38.2991,269600.0
2009-07-01 13:30:00,40.37,40.46,40.29,40.4,232900.0,38.2991,38.3845,38.2232,38.3275,232900.0
2009-07-01 14:00:00,40.4,40.46,40.37,40.44,168500.0,38.3275,38.3845,38.2991,38.3655,168500.0
2009-07-01 14:30:00,40.44,40.49,40.43,40.47,224800.0,38.3655,38.4129,38.356,38.3939,224800.0
2009-07-01 15:00:00,40.47,40.59,40.32,40.34,366300.0,38.3939,38.5078,38.2516,38.2706,366300.0
2009-07-01 15:30:00,40.35,40.46,40.27,40.34,515900.0,38.2801,38.3845,38.2042,38.2706,515900.0
2009-07-02 09:30:00,39.87,40.29,39.2,39.66,428300.0,37.8247,38.2232,37.1891,37.6255,428300.0
2009-07-02 10:00:00,39.66,39.78,39.48,39.49,453300.0,37.6255,37.7393,37.4547,37.4642,453300.0
2009-07-02 10:30:00,39.5,39.68,39.44,39.66,199400.0,37.4737,37.6445,37.4168,37.6255,199400.0
2009-07-02 11:00:00,39.65,39.83,39.57,39.78,230700.0,37.616,37.7868,37.5401,37.7393,230700.0
2009-07-02 11:30:00,39.78,39.82,39.64,39.76,258400.0,37.7393,37.7773,37.6065,37.7204,258400.0
2009-07-02 12:00:00,39.75,39.83,39.71,39.78,102000.0,37.7109,37.7868,37.6729,37.7393,102000.0
2009-07-02 12:30:00,39.77,39.78,39.63,39.66,125700.0,37.7299,37.7393,37.597,37.6255,125700.0
2009-07-02 13:00:00,39.66,39.72,39.65,39.66,86300.0,37.6255,37.6824,37.616,37.6255,86300.0
2009-07-02 13:30:00,39.66,39.76,39.63,39.69,152200.0,37.6255,37.7204,37.597,37.654,152200.0
2009-07-02 14:00:00,39.69,39.78,39.66,39.73,89100.0,37.654,37.7393,37.6255,37.6919,89100.0
2009-07-02 14:30:00,39.72,39.82,39.65,39.75,134500.0,37.6824,37.7773,37.616,37.7109,134500.0
2009-07-02 15:00:00,39.75,39.76,39.43,39.46,112900.0,37.7109,37.7204,37.4073,37.4358,112900.0
2009-07-02 15:30:00,39.46,39.63,39.36,39.42,356800.0,37.4358,37.597,37.3409,37.3978,356800.0
2009-07-06 09:30:00,39.16,39.83,39.07,39.5,296100.0,37.1511,37.7868,37.0658,37.4737,296100.0
2009-07-06 10:00:00,39.52,39.54,39.22,39.22,327300.0,37.4927,37.5117,37.2081,37.2081,327300.0
2009-07-06 10:30:00,39.22,39.35,39.11,39.26,197200.0,37.2081,37.3314,37.1037,37.246,197200.0
2009-07-06 11:00:00,39.27,39.46,39.23,39.45,184700.0,37.2555,37.4358,37.2176,37.4263,184700.0
2009-07-06 11:30:00,39.46,39.69,39.45,39.6,202800.0,37.4358,37.654,37.4263,37.5686,202800.0
2009-07-06 12:00:00,39.6,39.64,39.39,39.39,118200.0,37.5686,37.6065,37.3693,37.3693,118200.0
2009-07-06 12:30:00,39.39,39.59,39.38,39.57,125400.0,37.3693,37.5591,37.3599,37.5401,125400.0
2009-07-06 13:00:00,39.59,39.74,39.44,39.7,176800.0,37.5591,37.7014,37.4168,37.6634,176800.0
2009-07-06 13:30:00,39.7,39.73,39.59,39.64,149500.0,37.6634,37.6919,37.5591,37.6065,149500.0
2009-07-06 14:00:00,39.65,39.68,39.53,39.63,152600.0,37.616,37.6445,37.5022,37.597,152600.0
2009-07-06 14:30:00,39.63,39.78,39.55,39.57,164900.0,37.597,37.7393,37.5211,37.5401,164900.0
2009-07-06 15:00:00,39.58,39.67,39.54,39.59,206900.0,37.5496,37.635,37.5117,37.5591,206900.0
2009-07-06 15:30:00,39.6,39.76,39.47,39.74,421200.0,37.5686,37.7204,37.4452,37.7014,421200.0
2009-07-07 09:30:00,39.57,39.84,39.17,39.18,204600.0,37.5401,37.7963,37.1606,37.1701,204600.0
2009-07-07 10:00:00,39.18,39.26,39.05,39.2,136000.0,37.1701,37.246,37.0468,37.1891,136000.0
2009-07-07 10:30:00,39.2,39.2,39.01,39.19,235400.0,37.1891,37.1891,37.0088,37.1796,235400.0
2009-07-07 11:00:00,39.18,39.18,39.09,39.16,97400.0,37.1701,37.1701,37.0847,37.1511,97400.0
2009-07-07 11:30:00,39.17,39.2,39.0,39.0,281000.0,37.1606,37.1891,36.9994,36.9994,281000.0
2009-07-07 12:00:00,39.0,39.13,39.0,39.06,113400.0,36.9994,37.1227,36.9994,37.0563,113400.0
2009-07-07 12:30:00,39.07,39.07,38.97,38.99,107300.0,37.0658,37.0658,36.9709,36.9899,107300.0
2009-07-07 13:00:00,39.0,39.04,38.84,39.0,236100.0,36.9994,37.0373,36.8476,36.9994,236100.0
2009-07-07 13:30:00,39.01,39.06,38.84,38.92,92500.0,37.0088,37.0563,36.8476,36.9235,92500.0
2009-07-07 14:00:00,38.91,39.01,38.87,39.01,96300.0,36.914,37.0088,36.876,37.0088,96300.0
2009-07-07 14:30:00,39.01,39.01,38.77,38.85,87400.0,37.0088,37.0088,36.7812,36.857,87400.0
2009-07-07 15:00:00,38.84,38.85,38.62,38.67,198700.0,36.8476,36.857,36.6388,36.6863,198700.0
2009-07-07 15:30:00,38.66,38.78,38.58,38.64,549100.0,36.6768,36.7906,36.6009,36.6578,549100.0
2009-07-08 09:30:00,38.65,39.49,38.65,39.11,210800.0,36.6673,37.4642,36.6673,37.1037,210800.0
2009-07-08 10:00:00,39.1,39.28,39.02,39.02,133100.0,37.0942,37.265,37.0183,37.0183,133100.0
2009-07-08 10:30:00,39.02,39.09,38.83,38.83,102200.0,37.0183,37.0847,36.8381,36.8381,102200.0
2009-07-08 11:00:00,38.83,38.83,38.49,38.58,126200.0,36.8381,36.8381,36.5155,36.6009,126200.0
2009-07-08 11:30:00,38.58,38.7,38.4,38.41,147200.0,36.6009,36.7147,36.4301,36.4396,147200.0
2009-07-08 12:00:00,38.41,38.43,38.08,38.15,211200.0,36.4396,36.4586,36.1265,36.193,211200.0
2009-07-08 12:30:00,38.14,38.19,38.06,38.14,259500.0,36.1835,36.2309,36.1076,36.1835,259500.0
2009-07-08 13:00:00,38.13,38.28,38.1,38.15,198500.0,36.174,36.3163,36.1455,36.193,198500.0
2009-07-08 13:30:00,38.15,38.16,38.0,38.02,174600.0,36.193,36.2024,36.0507,36.0696,174600.0
2009-07-08 14:00:00,38.02,38.09,37.93,37.93,253600.0,36.0696,36.136,35.9842,35.9842,253600.0
2009-07-08 14:30:00,37.93,38.12,37.92,38.06,285100.0,35.9842,36.1645,35.9748,36.1076,285100.0
2009-07-08 15:00:00,38.06,38.08,37.93,37.99,438000.0,36.1076,36.1265,35.9842,36.0412,438000.0
2009-07-08 15:30:00,37.99,38.16,37.94,38.06,944100.0,36.0412,36.2024,35.9937,36.1076,944100.0
2009-07-09 09:30:00,38.31,38.69,38.16,38.17,347900.0,36.3447,36.7053,36.2024,36.2119,347900.0
2009-07-09 10:00:00,38.17,38.24,37.94,38.04,258000.0,36.2119,36.2783,35.9937,36.0886,258000.0
2009-07-09 10:30:00,38.05,38.07,37.91,37.94,155800.0,36.0981,36.1171,35.9653,35.9937,155800.0
2009-07-09 11:00:00,37.95,38.0,37.81,37.89,172800.0,36.0032,36.0507,35.8704,35.9463,172800.0
2009-07-09 11:30:00,37.89,38.01,37.82,37.91,227900.0,35.9463,36.0601,35.8799,35.9653,227900.0
2009-07-09 12:00:00,37.9,37.96,37.87,37.92,166600.0,35.9558,36.0127,35.9273,35.9748,166600.0
2009-07-09 12:30:00,37.92,37.97,37.89,37.95,164900.0,35.9748,36.0222,35.9463,36.0032,164900.0
2009-07-09 13:00:00,37.95,38.1,37.86,38.06,284200.0,36.0032,36.1455,35.9178,36.1076,284200.0
2009-07-09 13:30:00,38.07,38.08,37.97,38.05,138300.0,36.1171,36.1265,36.0222,36.0981,138300.0
2009-07-09 14:00:00,38.05,38.17,38.01,38.09,172100.0,36.0981,36.2119,36.0601,36.136,172100.0
2009-07-09 14:30:00,38.09,38.13,38.0,38.09,209400.0,36.136,36.174,36.0507,36.136,209400.0
2009-07-09 15:00:00,38.1,38.2,38.0,38.14,198700.0,36.1455,36.2404,36.0507,36.1835,198700.0
2009-07-09 15:30:00,38.14,38.2,38.04,38.11,301400.0,36.1835,36.2404,36.0886,36.155,301400.0
2009-07-10 09:30:00,37.84,39.79,37.5,38.3,200800.0,35.8989,37.7488,35.5763,36.3353,200800.0
2009-07-10 10:00:00,38.3,39.79,37.1,38.5,208800.0,36.3353,37.7488,35.1968,36.525,208800.0
2009-07-10 10:30:00,38.51,38.56,38.4,38.49,115700.0,36.5345,36.5819,36.4301,36.5155,115700.0
2009-07-10 11:00:00,38.47,38.48,38.09,38.12,103600.0,36.4965,36.506,36.136,36.1645,103600.0
2009-07-10 11:30:00,38.14,38.21,38.02,38.06,95600.0,36.1835,36.2499,36.0696,36.1076,95600.0
2009-07-10 12:00:00,38.05,38.23,38.05,38.2,46800.0,36.0981,36.2689,36.0981,36.2404,46800.0
2009-07-10 12:30:00,38.2,38.33,38.2,38.25,91600.0,36.2404,36.3637,36.2404,36.2878,91600.0
2009-07-10 13:00:00,38.26,38.37,38.25,38.33,273600.0,36.2973,36.4017,36.2878,36.3637,273600.0
2009-07-10 13:30:00,38.34,38.46,38.29,38.43,87500.0,36.3732,36.4871,36.3258,36.4586,87500.0
2009-07-10 14:00:00,38.43,38.44,38.3,38.35,88300.0,36.4586,36.4681,36.3353,36.3827,88300.0
2009-07-10 14:30:00,38.35,38.38,38.32,38.34,126400.0,36.3827,36.4112,36.3542,36.3732,126400.0
2009-07-10 15:00:00,38.34,38.5,38.34,38.35,341000.0,36.3732,36.525,36.3732,36.3827,341000.0
2009-07-10 15:30:00,38.36,38.47,38.32,38.38,359600.0,36.3922,36.4965,36.3542,36.4112,359600.0
2009-07-13 09:30:00,38.42,38.64,38.31,38.55,277000.0,36.4491,36.6578,36.3447,36.5724,277000.0
2009-07-13 10:00:00,38.55,38.56,38.02,38.26,519600.0,36.5724,36.5819,36.0696,36.2973,519600.0
2009-07-13 10:30:00,38.27,38.55,38.22,38.55,145000.0,36.3068,36.5724,36.2594,36.5724,145000.0
2009-07-13 11:00:00,38.55,38.77,38.52,38.72,149000.0,36.5724,36.7812,36.544,36.7337,149000.0
2009-07-13 11:30:00,38.72,39.19,38.72,39.05,216800.0,36.7337,37.1796,36.7337,37.0468,216800.0
2009-07-13 12:00:00,39.04,39.11,38.85,38.91,137300.0,37.0373,37.1037,36.857,36.914,137300.0
2009-07-13 12:30:00,38.91,39.02,38.79,38.97,103400.0,36.914,37.0183,36.8001,36.9709,103400.0
2009-07-13 13:00:00,38.98,39.18,38.96,39.15,88200.0,36.9804,37.1701,36.9614,37.1417,88200.0
2009-07-13 13:30:00,39.15,39.17,39.1,39.15,153500.0,37.1417,37.1606,37.0942,37.1417,153500.0
2009-07-13 14:00:00,39.13,39.33,39.12,39.29,170200.0,37.1227,37.3124,37.1132,37.2745,170200.0
2009-07-13 14:30:00,39.3,39.37,39.18,39.31,404700.0,37.284,37.3504,37.1701,37.2934,404700.0
2009-07-13 15:00:00,39.29,39.33,39.07,39.08,246300.0,37.2745,37.3124,37.0658,37.0752,246300.0
2009-07-13 15:30:00,39.07,39.24,39.03,39.24,476800.0,37.0658,37.227,37.0278,37.227,476800.0
2009-07-14 09:30:00,39.36,39.36,38.52,39.14,349400.0,37.3409,37.3409,36.544,37.1322,349400.0
2009-07-14 10:00:00,39.14,39.33,39.05,39.09,130600.0,37.1322,37.3124,37.0468,37.0847,130600.0
2009-07-14 10:30:00,39.1,39.11,38.87,38.94,171000.0,37.0942,37.1037,36.876,36.9424,171000.0
2009-07-14 11:00:00,38.93,38.97,38.84,38.89,113500.0,36.9329,36.9709,36.8476,36.895,113500.0
2009-07-14 11:30:00,38.9,39.01,38.81,38.96,89600.0,36.9045,37.0088,36.8191,36.9614,89600.0
2009-07-14 12:00:00,38.96,38.96,38.73,38.75,114700.0,36.9614,36.9614,36.7432,36.7622,114700.0
2009-07-14 12:30:00,38.76,38.91,38.76,38.86,133800.0,36.7717,36.914,36.7717,36.8665,133800.0
2009-07-14 13:00:00,38.87,38.99,38.87,38.97,125600.0,36.876,36.9899,36.876,36.9709,125600.0
2009-07-14 13:30:00,38.97,39.07,38.94,39.04,108400.0,36.9709,37.0658,36.9424,37.0373,108400.0
2009-07-14 14:00:00,39.04,39.18,38.96,39.11,133500.0,37.0373,37.1701,36.9614,37.1037,133500.0
2009-07-14 14:30:00,39.11,39.25,39.07,39.25,173500.0,37.1037,37.2365,37.0658,37.2365,173500.0
2009-07-14 15:00:00,39.23,39.31,39.19,39.23,217500.0,37.2176,37.2934,37.1796,37.2176,217500.0
2009-07-14 15:30:00,39.23,39.31,39.15,39.31,515300.0,37.2176,37.2934,37.1417,37.2934,515300.0
2009-07-15 09:30:00,39.65,39.93,39.5,39.85,246800.0,37.616,37.8816,37.4737,37.8057,246800.0
2009-07-15 10:00:00,39.82,40.05,39.82,39.96,388100.0,37.7773,37.9955,37.7773,37.9101,388100.0
2009-07-15 10:30:00,39.97,40.04,39.85,39.97,281200.0,37.9196,37.986,37.8057,37.9196,281200.0
2009-07-15 11:00:00,39.97,40.03,39.91,40.01,122700.0,37.9196,37.9765,37.8627,37.9575,122700.0
2009-07-15 11:30:00,40.0,40.06,39.98,40.02,186900.0,37.9481,38.005,37.9291,37.967,186900.0
2009-07-15 12:00:00,40.02,40.03,39.97,39.98,121400.0,37.967,37.9765,37.9196,37.9291,121400.0
2009-07-15 12:30:00,39.99,40.01,39.94,39.99,141900.0,37.9386,37.9575,37.8911,37.9386,141900.0
2009-07-15 13:00:00,39.98,40.02,39.97,40.0,178800.0,37.9291,37.967,37.9196,37.9481,178800.0
2009-07-15 13:30:00,40.0,40.21,40.0,40.15,161500.0,37.9481,38.1473,37.9481,38.0904,161500.0
2009-07-15 14:00:00,40.14,40.2,40.1,40.12,122800.0,38.0809,38.1378,38.0429,38.0619,122800.0
2009-07-15 14:30:00,40.12,40.2,40.08,40.1,212000.0,38.0619,38.1378,38.0239,38.0429,212000.0
2009-07-15 15:00:00,40.11,40.16,39.94,39.94,359700.0,38.0524,38.0998,37.8911,37.8911,359700.0
2009-07-15 15:30:00,39.95,40.01,39.93,40.01,666800.0,37.9006,37.9575,37.8816,37.9575,666800.0
2009-07-16 09:30:00,39.93,40.34,39.87,40.2,272600.0,37.8816,38.2706,37.8247,38.1378,272600.0
2009-07-16 10:00:00,40.19,40.35,40.08,40.23,347500.0,38.1283,38.2801,38.0239,38.1663,347500.0
2009-07-16 10:30:00,40.23,40.35,40.21,40.22,237000.0,38.1663,38.2801,38.1473,38.1568,237000.0
2009-07-16 11:00:00,40.22,40.26,40.17,40.22,174300.0,38.1568,38.1947,38.1093,38.1568,174300.0
2009-07-16 11:30:00,40.2,40.23,40.09,40.22,149400.0,38.1378,38.1663,38.0334,38.1568,149400.0
2009-07-16 12:00:00,40.22,40.24,40.13,40.19,282900.0,38.1568,38.1757,38.0714,38.1283,282900.0
2009-07-16 12:30:00,40.19,40.22,40.09,40.09,124500.0,38.1283,38.1568,38.0334,38.0334,124500.0
2009-07-16 13:00:00,40.1,40.13,39.99,40.08,145800.0,38.0429,38.0714,37.9386,38.0239,145800.0
2009-07-16 13:30:00,40.07,40.16,40.06,40.15,167900.0,38.0145,38.0998,38.005,38.0904,167900.0
2009-07-16 14:00:00,40.16,40.37,40.13,40.35,393100.0,38.0998,38.2991,38.0714,38.2801,393100.0
2009-07-16 14:30:00,40.35,40.56,40.35,40.53,259300.0,38.2801,38.4793,38.2801,38.4509,259300.0
2009-07-16 15:00:00,40.53,40.89,40.51,40.83,499500.0,38.4509,38.7924,38.4319,38.7355,499500.0
2009-07-16 15:30:00,40.81,40.84,40.65,40.68,493200.0,38.7165,38.745,38.5647,38.5932,493200.0
2009-07-17 09:30:00,40.71,40.72,40.29,40.4,536700.0,38.6216,38.6311,38.2232,38.3275,536700.0
2009-07-17 10:00:00,40.41,40.53,40.39,40.51,189200.0,38.337,38.4509,38.318,38.4319,189200.0
2009-07-17 10:30:00,40.5,40.57,40.46,40.5,126300.0,38.4224,38.4888,38.3845,38.4224,126300.0
2009-07-17 11:00:00,40.51,40.65,40.49,40.64,182600.0,38.4319,38.5647,38.4129,38.5552,182600.0
2009-07-17 11:30:00,40.65,40.65,40.51,40.57,121400.0,38.5647,38.5647,38.4319,38.4888,121400.0
2009-07-17 12:00:00,40.56,40.81,40.55,40.68,146600.0,38.4793,38.7165,38.4698,38.5932,146600.0
2009-07-17 12:30:00,40.68,40.71,40.62,40.64,81000.0,38.5932,38.6216,38.5362,38.5552,81000.0
2009-07-17 13:00:00,40.64,40.69,40.61,40.66,67700.0,38.5552,38.6027,38.5268,38.5742,67700.0
2009-07-17 13:30:00,40.66,40.78,40.63,40.71,112000.0,38.5742,38.688,38.5457,38.6216,112000.0
2009-07-17 14:00:00,40.7,40.71,40.64,40.68,100500.0,38.6121,38.6216,38.5552,38.5932,100500.0
2009-07-17 14:30:00,40.67,40.8,40.65,40.76,148400.0,38.5837,38.707,38.5647,38.6691,148400.0
2009-07-17 15:00:00,40.77,40.88,40.74,40.85,224200.0,38.6786,38.7829,38.6501,38.7544,224200.0
2009-07-17 15:30:00,40.85,40.96,40.75,40.89,500000.0,38.7544,38.8588,38.6596,38.7924,500000.0
2009-07-20 09:30:00,40.99,41.49,40.81,41.34,384900.0,38.8873,39.3616,38.7165,39.2193,384900.0
2009-07-20 10:00:00,41.35,41.49,41.22,41.32,195100.0,39.2288,39.3616,39.1055,39.2003,195100.0
2009-07-20 10:30:00,41.33,41.35,41.14,41.29,245200.0,39.2098,39.2288,39.0296,39.1719,245200.0
2009-07-20 11:00:00,41.29,41.36,41.14,41.35,140100.0,39.1719,39.2383,39.0296,39.2288,140100.0
2009-07-20 11:30:00,41.36,41.45,41.36,41.41,113700.0,39.2383,39.3237,39.2383,39.2857,113700.0
2009-07-20 12:00:00,41.4,41.46,41.36,41.42,155700.0,39.2762,39.3332,39.2383,39.2952,155700.0
2009-07-20 12:30:00,41.43,41.44,41.28,41.34,121100.0,39.3047,39.3142,39.1624,39.2193,121100.0
2009-07-20 13:00:00,41.33,41.38,41.27,41.28,64300.0,39.2098,39.2573,39.1529,39.1624,64300.0
2009-07-20 13:30:00,41.28,41.42,41.24,41.4,103300.0,39.1624,39.2952,39.1244,39.2762,103300.0
2009-07-20 14:00:00,41.38,41.48,41.34,41.38,148200.0,39.2573,39.3521,39.2193,39.2573,148200.0
2009-07-20 14:30:00,41.38,41.49,41.38,41.41,213200.0,39.2573,39.3616,39.2573,39.2857,213200.0
2009-07-20 15:00:00,41.4,41.64,41.39,41.61,268000.0,39.2762,39.5039,39.2667,39.4755,268000.0
2009-07-20 15:30:00,41.6,41.72,41.55,41.65,508100.0,39.466,39.5798,39.4185,39.5134,508100.0
2009-07-21 09:30:00,41.88,42.24,41.49,41.71,333300.0,39.7316,40.0731,39.3616,39.5703,333300.0
2009-07-21 10:00:00,41.72,41.73,41.43,41.5,333100.0,39.5798,39.5893,39.3047,39.3711,333100.0
2009-07-21 10:30:00,41.52,41.55,41.31,41.34,222600.0,39.3901,39.4185,39.1909,39.2193,222600.0
2009-07-21 11:00:00,41.35,41.61,41.29,41.58,185300.0,39.2288,39.4755,39.1719,39.447,185300.0
2009-07-21 11:30:00,41.59,41.67,41.37,41.47,112500.0,39.4565,39.5324,39.2478,39.3426,112500.0
2009-07-21 12:00:00,41.48,41.57,41.43,41.43,131400.0,39.3521,39.4375,39.3047,39.3047,131400.0
2009-07-21 12:30:00,41.44,41.47,41.33,41.36,103100.0,39.3142,39.3426,39.2098,39.2383,103100.0
2009-07-21 13:00:00,41.35,41.48,41.34,41.47,97200.0,39.2288,39.3521,39.2193,39.3426,97200.0
2009-07-21 13:30:00,41.48,41.53,41.37,41.47,110200.0,39.3521,39.3996,39.2478,39.3426,110200.0
2009-07-21 14:00:00,41.47,41.59,41.42,41.5,210700.0,39.3426,39.4565,39.2952,39.3711,210700.0
2009-07-21 14:30:00,41.49,41.53,41.39,41.43,324700.0,39.3616,39.3996,39.2667,39.3047,324700.0
2009-07-21 15:00:00,41.44,41.51,41.34,41.47,371200.0,39.3142,39.3806,39.2193,39.3426,371200.0
2009-07-21 15:30:00,41.47,41.61,41.4,41.6,323600.0,39.3426,39.4755,39.2762,39.466,323600.0
2009-07-22 09:30:00,41.27,41.94,41.02,41.57,346100.0,39.1529,39.7885,38.9157,39.4375,346100.0
2009-07-22 10:00:00,41.56,41.89,41.48,41.53,194300.0,39.428,39.7411,39.3521,39.3996,194300.0
2009-07-22 10:30:00,41.53,41.78,41.47,41.77,186900.0,39.3996,39.6367,39.3426,39.6273,186900.0
2009-07-22 11:00:00,41.75,41.82,41.5,41.73,220300.0,39.6083,39.6747,39.3711,39.5893,220300.0
2009-07-22 11:30:00,41.73,41.98,41.69,41.81,395800.0,39.5893,39.8265,39.5514,39.6652,395800.0
2009-07-22 12:00:00,41.81,41.93,41.78,41.84,264000.0,39.6652,39.779,39.6367,39.6937,264000.0
2009-07-22 12:30:00,41.84,41.87,41.72,41.73,279700.0,39.6937,39.7221,39.5798,39.5893,279700.0
2009-07-22 13:00:00,41.74,41.85,41.69,41.72,210200.0,39.5988,39.7032,39.5514,39.5798,210200.0
2009-07-22 13:30:00,41.72,41.97,41.71,41.92,221300.0,39.5798,39.817,39.5703,39.7696,221300.0
2009-07-22 14:00:00,41.91,41.96,41.82,41.84,206700.0,39.7601,39.8075,39.6747,39.6937,206700.0
2009-07-22 14:30:00,41.85,41.87,41.61,41.63,324800.0,39.7032,39.7221,39.4755,39.4944,324800.0
2009-07-22 15:00:00,41.62,41.72,41.5,41.63,284900.0,39.4849,39.5798,39.3711,39.4944,284900.0
2009-07-22 15:30:00,41.63,41.87,41.62,41.82,597600.0,39.4944,39.7221,39.4849,39.6747,597600.0
2009-07-23 09:30:00,45.04,46.27,44.22,44.39,3834200.0,42.7295,43.8964,41.9516,42.1129,3834200.0
2009-07-23 10:00:00,44.39,45.04,44.26,44.69,2210000.0,42.1129,42.7295,41.9895,42.3975,2210000.0
2009-07-23 10:30:00,44.69,44.98,44.54,44.6,775900.0,42.3975,42.6726,42.2552,42.3121,775900.0
2009-07-23 11:00:00,44.6,44.6,44.27,44.46,1261200.0,42.3121,42.3121,41.999,42.1793,1261200.0
2009-07-23 11:30:00,44.46,44.47,43.95,44.11,464100.0,42.1793,42.1887,41.6954,41.8472,464100.0
2009-07-23 12:00:00,44.1,44.17,43.59,43.69,583500.0,41.8377,41.9041,41.3539,41.4488,583500.0
2009-07-23 12:30:00,43.7,43.85,43.69,43.79,316800.0,41.4582,41.6006,41.4488,41.5436,316800.0
2009-07-23 13:00:00,43.79,43.93,43.73,43.75,401700.0,41.5436,41.6765,41.4867,41.5057,401700.0
2009-07-23 13:30:00,43.75,44.06,43.75,44.0,716200.0,41.5057,41.7998,41.5057,41.7429,716200.0
2009-07-23 14:00:00,44.0,44.05,43.92,43.96,359700.0,41.7429,41.7903,41.667,41.7049,359700.0
2009-07-23 14:30:00,43.96,44.04,43.87,43.94,409200.0,41.7049,41.7808,41.6195,41.6859,409200.0
2009-07-23 15:00:00,43.94,43.99,43.6,43.74,1066200.0,41.6859,41.7334,41.3634,41.4962,1066200.0
2009-07-23 15:30:00,43.75,43.91,43.64,43.88,1083500.0,41.5057,41.6575,41.4013,41.629,1083500.0
2009-07-24 09:30:00,43.81,44.71,43.81,44.6,690500.0,41.5626,42.4164,41.5626,42.3121,690500.0
2009-07-24 10:00:00,44.59,44.6,43.95,44.06,458300.0,42.3026,42.3121,41.6954,41.7998,458300.0
2009-07-24 10:30:00,44.05,44.45,43.99,44.41,308200.0,41.7903,42.1698,41.7334,42.1318,308200.0
2009-07-24 11:00:00,44.43,44.56,44.41,44.49,185500.0,42.1508,42.2741,42.1318,42.2077,185500.0
2009-07-24 11:30:00,44.49,44.5,44.31,44.38,242800.0,42.2077,42.2172,42.037,42.1034,242800.0
2009-07-24 12:00:00,44.38,44.41,44.1,44.12,287500.0,42.1034,42.1318,41.8377,41.8567,287500.0
2009-07-24 12:30:00,44.11,44.12,43.7,43.75,300900.0,41.8472,41.8567,41.4582,41.5057,300900.0
2009-07-24 13:00:00,43.74,43.86,43.72,43.79,271800.0,41.4962,41.61,41.4772,41.5436,271800.0
2009-07-24 13:30:00,43.79,44.09,43.79,43.88,341300.0,41.5436,41.8282,41.5436,41.629,341300.0
2009-07-24 14:00:00,43.88,44.12,43.87,44.0,379200.0,41.629,41.8567,41.6195,41.7429,379200.0
2009-07-24 14:30:00,44.01,44.16,43.99,44.11,144100.0,41.7523,41.8947,41.7334,41.8472,144100.0
2009-07-24 15:00:00,44.13,44.18,44.04,44.11,197200.0,41.8662,41.9136,41.7808,41.8472,197200.0
2009-07-24 15:30:00,44.12,44.42,44.05,44.37,494100.0,41.8567,42.1413,41.7903,42.0939,494100.0
2009-07-27 11:00:00,43.82,44.12,43.75,44.08,128300.0,41.5721,41.8567,41.5057,41.8188,128300.0
2009-07-27 11:30:00,44.06,44.16,43.96,44.05,127400.0,41.7998,41.8947,41.7049,41.7903,127400.0
2009-07-27 12:00:00,44.05,44.08,43.92,43.94,118200.0,41.7903,41.8188,41.667,41.6859,118200.0
2009-07-27 12:30:00,43.93,43.97,43.87,43.9,223400.0,41.6765,41.7144,41.6195,41.648,223400.0
2009-07-27 13:00:00,43.9,43.95,43.88,43.9,121500.0,41.648,41.6954,41.629,41.648,121500.0
2009-07-27 13:30:00,43.9,44.02,43.89,44.0,87700.0,41.648,41.7618,41.6385,41.7429,87700.0
2009-07-27 14:00:00,44.0,44.0,43.92,44.0,156600.0,41.7429,41.7429,41.667,41.7429,156600.0
2009-07-27 14:30:00,44.01,44.21,44.01,44.17,176400.0,41.7523,41.9421,41.7523,41.9041,176400.0
2009-07-27 15:00:00,44.18,44.23,44.09,44.15,160100.0,41.9136,41.9611,41.8282,41.8852,160100.0
2009-07-27 15:30:00,44.15,44.33,44.1,44.33,369800.0,41.8852,42.0559,41.8377,42.0559,369800.0
2009-07-28 09:30:00,44.13,44.63,43.92,44.55,403800.0,41.8662,42.3405,41.667,42.2646,403800.0
2009-07-28 10:00:00,44.53,44.53,44.23,44.37,153500.0,42.2457,42.2457,41.9611,42.0939,153500.0
2009-07-28 10:30:00,44.36,44.42,44.3,44.35,94600.0,42.0844,42.1413,42.0275,42.0749,94600.0
2009-07-28 11:00:00,44.34,44.36,44.17,44.19,223800.0,42.0654,42.0844,41.9041,41.9231,223800.0
2009-07-28 11:30:00,44.19,44.2,43.85,44.02,288100.0,41.9231,41.9326,41.6006,41.7618,288100.0
2009-07-28 12:00:00,44.03,44.03,43.88,43.9,117900.0,41.7713,41.7713,41.629,41.648,117900.0
2009-07-28 12:30:00,43.9,43.98,43.89,43.94,72000.0,41.648,41.7239,41.6385,41.6859,72000.0
2009-07-28 13:00:00,43.94,44.19,43.81,44.16,209500.0,41.6859,41.9231,41.5626,41.8947,209500.0
2009-07-28 13:30:00,44.17,44.3,44.06,44.27,149500.0,41.9041,42.0275,41.7998,41.999,149500.0
2009-07-28 14:00:00,44.27,44.41,44.22,44.35,147600.0,41.999,42.1318,41.9516,42.0749,147600.0
2009-07-28 14:30:00,44.35,44.5,44.29,44.32,160700.0,42.0749,42.2172,42.018,42.0464,160700.0
2009-07-28 15:00:00,44.34,44.35,44.2,44.28,187300.0,42.0654,42.0749,41.9326,42.0085,187300.0
2009-07-28 15:30:00,44.3,44.41,44.16,44.32,363400.0,42.0275,42.1318,41.8947,42.0464,363400.0
2009-07-29 09:30:00,44.27,45.26,44.11,45.18,502800.0,41.999,42.9382,41.8472,42.8623,502800.0
2009-07-29 10:00:00,45.17,45.53,45.17,45.47,640500.0,42.8528,43.1944,42.8528,43.1375,640500.0
2009-07-29 10:30:00,45.48,45.5,45.2,45.41,760200.0,43.1469,43.1659,42.8813,43.0805,760200.0
2009-07-29 11:00:00,45.42,45.48,45.17,45.2,409700.0,43.09,43.1469,42.8528,42.8813,409700.0
2009-07-29 11:30:00,45.2,45.45,45.19,45.44,173800.0,42.8813,43.1185,42.8718,43.109,173800.0
2009-07-29 12:00:00,45.45,45.48,45.41,45.45,238700.0,43.1185,43.1469,43.0805,43.1185,238700.0
2009-07-29 12:30:00,45.45,45.75,45.44,45.7,388500.0,43.1185,43.4031,43.109,43.3557,388500.0
2009-07-29 13:00:00,45.69,45.8,45.63,45.7,363500.0,43.3462,43.4505,43.2892,43.3557,363500.0
2009-07-29 13:30:00,45.71,45.73,45.39,45.49,271200.0,43.3651,43.3841,43.0616,43.1564,271200.0
2009-07-29 14:00:00,45.5,45.62,45.34,45.59,183400.0,43.1659,43.2798,43.0141,43.2513,183400.0
2009-07-29 14:30:00,45.6,45.61,45.28,45.28,282200.0,43.2608,43.2703,42.9572,42.9572,282200.0
2009-07-29 15:00:00,45.28,45.41,45.25,45.3,356000.0,42.9572,43.0805,42.9287,42.9762,356000.0
2009-07-29 15:30:00,45.3,45.45,45.26,45.44,585200.0,42.9762,43.1185,42.9382,43.109,585200.0
2009-07-30 09:30:00,45.75,45.95,44.51,45.41,303100.0,43.4031,43.5928,42.2267,43.0805,303100.0
2009-07-30 10:00:00,45.42,45.55,45.4,45.41,328800.0,43.09,43.2133,43.071,43.0805,328800.0
2009-07-30 10:30:00,45.4,45.67,45.35,45.66,310700.0,43.071,43.3272,43.0236,43.3177,310700.0
2009-07-30 11:00:00,45.66,45.98,45.62,45.91,302000.0,43.3177,43.6213,43.2798,43.5549,302000.0
2009-07-30 11:30:00,45.91,45.96,45.74,45.75,234900.0,43.5549,43.6023,43.3936,43.4031,234900.0
2009-07-30 12:00:00,45.76,45.86,45.66,45.66,208700.0,43.4126,43.5074,43.3177,43.3177,208700.0
2009-07-30 12:30:00,45.66,45.97,45.66,45.85,187200.0,43.3177,43.6118,43.3177,43.498,187200.0
2009-07-30 13:00:00,45.85,45.89,45.77,45.81,285700.0,43.498,43.5359,43.4221,43.46,285700.0
2009-07-30 13:30:00,45.81,45.91,45.79,45.81,371500.0,43.46,43.5549,43.441,43.46,371500.0
2009-07-30 14:00:00,45.81,45.84,45.76,45.81,176700.0,43.46,43.4885,43.4126,43.46,176700.0
2009-07-30 14:30:00,45.81,45.88,45.75,45.85,146600.0,43.46,43.5264,43.4031,43.498,146600.0
2009-07-30 15:00:00,45.84,45.92,45.8,45.86,190600.0,43.4885,43.5644,43.4505,43.5074,190600.0
2009-07-30 15:30:00,45.85,45.87,45.47,45.52,502900.0,43.498,43.5169,43.1375,43.1849,502900.0
2009-07-31 09:30:00,45.28,45.98,45.28,45.65,289900.0,42.9572,43.6213,42.9572,43.3082,289900.0
2009-07-31 10:00:00,45.65,45.65,45.39,45.51,216700.0,43.3082,43.3082,43.0616,43.1754,216700.0
2009-07-31 10:30:00,45.51,45.7,45.5,45.65,94700.0,43.1754,43.3557,43.1659,43.3082,94700.0
2009-07-31 11:00:00,45.65,45.69,45.35,45.43,111000.0,43.3082,43.3462,43.0236,43.0995,111000.0
2009-07-31 11:30:00,45.43,45.58,45.34,45.49,390400.0,43.0995,43.2418,43.0141,43.1564,390400.0
2009-07-31 12:00:00,45.48,45.5,45.31,45.36,51500.0,43.1469,43.1659,42.9857,43.0331,51500.0
2009-07-31 12:30:00,45.36,45.36,45.15,45.24,62900.0,43.0331,43.0331,42.8339,42.9192,62900.0
2009-07-31 13:00:00,45.24,45.35,45.14,45.35,88800.0,42.9192,43.0236,42.8244,43.0236,88800.0
2009-07-31 13:30:00,45.36,45.51,45.35,45.49,77100.0,43.0331,43.1754,43.0236,43.1564,77100.0
2009-07-31 14:00:00,45.49,45.62,45.35,45.51,115600.0,43.1564,43.2798,43.0236,43.1754,115600.0
2009-07-31 14:30:00,45.52,45.53,45.27,45.38,103400.0,43.1849,43.1944,42.9477,43.0521,103400.0
2009-07-31 15:00:00,45.38,45.74,45.37,45.64,291100.0,43.0521,43.3936,43.0426,43.2987,291100.0
2009-07-31 15:30:00,45.64,45.64,45.23,45.31,323500.0,43.2987,43.2987,42.9098,42.9857,323500.0
2009-08-03 09:30:00,45.77,45.79,45.21,45.4,397000.0,43.4221,43.441,42.8908,43.071,397000.0
2009-08-03 10:00:00,45.42,45.71,45.28,45.4,281400.0,43.09,43.3651,42.9572,43.071,281400.0
2009-08-03 10:30:00,45.41,45.44,45.12,45.16,331900.0,43.0805,43.109,42.8054,42.8434,331900.0
2009-08-03 11:00:00,45.15,45.25,45.01,45.02,203100.0,42.8339,42.9287,42.701,42.7105,203100.0
2009-08-03 11:30:00,45.02,45.08,44.96,45.02,221900.0,42.7105,42.7675,42.6536,42.7105,221900.0
2009-08-03 12:00:00,45.03,45.04,44.95,44.99,309900.0,42.72,42.7295,42.6441,42.6821,309900.0
2009-08-03 12:30:00,44.99,45.07,44.91,45.06,209400.0,42.6821,42.758,42.6062,42.7485,209400.0
2009-08-03 13:00:00,45.06,45.21,45.06,45.21,122900.0,42.7485,42.8908,42.7485,42.8908,122900.0
2009-08-03 13:30:00,45.21,45.4,45.2,45.39,127300.0,42.8908,43.071,42.8813,43.0616,127300.0
2009-08-03 14:00:00,45.39,45.54,45.38,45.5,185700.0,43.0616,43.2039,43.0521,43.1659,185700.0
2009-08-03 14:30:00,45.49,45.51,45.34,45.37,207800.0,43.1564,43.1754,43.0141,43.0426,207800.0
2009-08-03 15:00:00,45.37,45.62,45.37,45.57,236400.0,43.0426,43.2798,43.0426,43.2323,236400.0
2009-08-03 15:30:00,45.57,45.76,45.48,45.69,533400.0,43.2323,43.4126,43.1469,43.3462,533400.0
2009-08-04 09:30:00,45.6,45.77,45.34,45.72,294700.0,43.2608,43.4221,43.0141,43.3746,294700.0
2009-08-04 10:00:00,45.72,45.91,45.68,45.77,287100.0,43.3746,43.5549,43.3367,43.4221,287100.0
2009-08-04 10:30:00,45.76,45.79,45.55,45.62,285000.0,43.4126,43.441,43.2133,43.2798,285000.0
2009-08-04 11:00:00,45.64,45.75,45.49,45.6,136600.0,43.2987,43.4031,43.1564,43.2608,136600.0
2009-08-04 11:30:00,45.6,45.6,45.39,45.43,130300.0,43.2608,43.2608,43.0616,43.0995,130300.0
2009-08-04 12:00:00,45.43,45.46,45.33,45.37,116800.0,43.0995,43.128,43.0046,43.0426,116800.0
2009-08-04 12:30:00,45.37,45.55,45.34,45.55,71600.0,43.0426,43.2133,43.0141,43.2133,71600.0
2009-08-04 13:00:00,45.55,45.55,45.39,45.45,76500.0,43.2133,43.2133,43.0616,43.1185,76500.0
2009-08-04 13:30:00,45.46,45.5,45.18,45.26,122000.0,43.128,43.1659,42.8623,42.9382,122000.0
2009-08-04 14:00:00,45.25,45.4,45.2,45.4,110700.0,42.9287,43.071,42.8813,43.071,110700.0
2009-08-04 14:30:00,45.4,45.48,45.29,45.32,121400.0,43.071,43.1469,42.9667,42.9951,121400.0
2009-08-04 15:00:00,45.31,45.32,45.12,45.23,261000.0,42.9857,42.9951,42.8054,42.9098,261000.0
2009-08-04 15:30:00,45.22,45.28,45.14,45.28,440900.0,42.9003,42.9572,42.8244,42.9572,440900.0
2009-08-05 09:30:00,45.4,45.6,44.74,44.84,282700.0,43.071,43.2608,42.4449,42.5398,282700.0
2009-08-05 10:00:00,44.86,44.9,44.56,44.76,220900.0,42.5587,42.5967,42.2741,42.4639,220900.0
2009-08-05 10:30:00,44.75,44.96,44.61,44.91,182500.0,42.4544,42.6536,42.3216,42.6062,182500.0
2009-08-05 11:00:00,44.91,45.07,44.89,45.05,122300.0,42.6062,42.758,42.5872,42.739,122300.0
2009-08-05 11:30:00,45.05,45.07,44.8,44.9,161300.0,42.739,42.758,42.5018,42.5967,161300.0
2009-08-05 12:00:00,44.9,45.18,44.89,45.1,85400.0,42.5967,42.8623,42.5872,42.7864,85400.0
2009-08-05 12:30:00,45.11,45.11,44.9,44.9,82400.0,42.7959,42.7959,42.5967,42.5967,82400.0
2009-08-05 13:00:00,44.92,45.18,44.89,45.15,121800.0,42.6157,42.8623,42.5872,42.8339,121800.0
2009-08-05 13:30:00,45.15,45.23,45.13,45.17,98300.0,42.8339,42.9098,42.8149,42.8528,98300.0
2009-08-05 14:00:00,45.16,45.23,45.15,45.21,136600.0,42.8434,42.9098,42.8339,42.8908,136600.0
2009-08-05 14:30:00,45.21,45.4,45.21,45.35,169100.0,42.8908,43.071,42.8908,43.0236,169100.0
2009-08-05 15:00:00,45.36,45.44,45.33,45.37,213800.0,43.0331,43.109,43.0046,43.0426,213800.0
2009-08-05 15:30:00,45.37,45.37,45.14,45.2,278000.0,43.0426,43.0426,42.8244,42.8813,278000.0
2009-08-06 09:30:00,45.27,45.5,44.6,44.64,212300.0,42.9477,43.1659,42.3121,42.35,212300.0
2009-08-06 10:00:00,44.64,44.64,44.29,44.42,369500.0,42.35,42.35,42.018,42.1413,369500.0
2009-08-06 10:30:00,44.42,44.8,44.39,44.55,344800.0,42.1413,42.5018,42.1129,42.2646,344800.0
2009-08-06 11:00:00,44.55,44.81,44.54,44.73,137200.0,42.2646,42.5113,42.2552,42.4354,137200.0
2009-08-06 11:30:00,44.73,44.91,44.65,44.87,171900.0,42.4354,42.6062,42.3595,42.5682,171900.0
2009-08-06 12:00:00,44.86,44.89,44.82,44.82,85100.0,42.5587,42.5872,42.5208,42.5208,85100.0
2009-08-06 12:30:00,44.82,44.84,44.75,44.78,142900.0,42.5208,42.5398,42.4544,42.4828,142900.0
2009-08-06 13:00:00,44.78,44.87,44.7,44.87,136000.0,42.4828,42.5682,42.407,42.5682,136000.0
2009-08-06 13:30:00,44.85,44.92,44.81,44.9,136100.0,42.5493,42.6157,42.5113,42.5967,136100.0
2009-08-06 14:00:00,44.9,44.97,44.82,44.97,159600.0,42.5967,42.6631,42.5208,42.6631,159600.0
2009-08-06 14:30:00,44.95,44.97,44.65,44.65,239100.0,42.6441,42.6631,42.3595,42.3595,239100.0
2009-08-06 15:00:00,44.65,44.76,44.63,44.72,184500.0,42.3595,42.4639,42.3405,42.4259,184500.0
2009-08-06 15:30:00,44.72,44.77,44.63,44.7,352000.0,42.4259,42.4734,42.3405,42.407,352000.0
2009-08-07 09:30:00,45.03,45.53,44.98,45.29,214400.0,42.72,43.1944,42.6726,42.9667,214400.0
2009-08-07 10:00:00,45.29,45.38,45.18,45.34,191100.0,42.9667,43.0521,42.8623,43.0141,191100.0
2009-08-07 10:30:00,45.35,45.61,45.31,45.4,198500.0,43.0236,43.2703,42.9857,43.071,198500.0
2009-08-07 11:00:00,45.4,45.48,45.29,45.37,204500.0,43.071,43.1469,42.9667,43.0426,204500.0
2009-08-07 11:30:00,45.37,45.42,45.25,45.33,83000.0,43.0426,43.09,42.9287,43.0046,83000.0
2009-08-07 12:00:00,45.33,45.37,45.25,45.32,75500.0,43.0046,43.0426,42.9287,42.9951,75500.0
2009-08-07 12:30:00,45.33,45.43,45.32,45.33,115300.0,43.0046,43.0995,42.9951,43.0046,115300.0
2009-08-07 13:00:00,45.32,45.44,45.31,45.44,110400.0,42.9951,43.109,42.9857,43.109,110400.0
2009-08-07 13:30:00,45.45,45.49,45.34,45.39,74200.0,43.1185,43.1564,43.0141,43.0616,74200.0
2009-08-07 14:00:00,45.39,45.44,45.32,45.34,103800.0,43.0616,43.109,42.9951,43.0141,103800.0
2009-08-07 14:30:00,45.32,45.37,45.2,45.21,120000.0,42.9951,43.0426,42.8813,42.8908,120000.0
2009-08-07 15:00:00,45.21,45.35,45.19,45.34,209900.0,42.8908,43.0236,42.8718,43.0141,209900.0
2009-08-07 15:30:00,45.33,45.38,45.19,45.22,378600.0,43.0046,43.0521,42.8718,42.9003,378600.0
2009-08-10 09:30:00,45.2,45.21,44.65,44.83,238700.0,42.8813,42.8908,42.3595,42.5303,238700.0
2009-08-10 10:00:00,44.84,44.92,44.72,44.88,223100.0,42.5398,42.6157,42.4259,42.5777,223100.0
2009-08-10 10:30:00,44.88,44.98,44.81,44.88,189000.0,42.5777,42.6726,42.5113,42.5777,189000.0
2009-08-10 11:00:00,44.88,45.29,44.88,45.28,158900.0,42.5777,42.9667,42.5777,42.9572,158900.0
2009-08-10 11:30:00,45.28,45.4,45.25,45.35,164600.0,42.9572,43.071,42.9287,43.0236,164600.0
2009-08-10 12:00:00,45.35,45.42,45.33,45.35,264900.0,43.0236,43.09,43.0046,43.0236,264900.0
2009-08-10 12:30:00,45.35,45.45,45.32,45.39,124900.0,43.0236,43.1185,42.9951,43.0616,124900.0
2009-08-10 13:00:00,45.39,45.48,45.35,45.42,145600.0,43.0616,43.1469,43.0236,43.09,145600.0
2009-08-10 13:30:00,45.42,45.43,45.33,45.35,83600.0,43.09,43.0995,43.0046,43.0236,83600.0
2009-08-10 14:00:00,45.35,45.45,45.31,45.4,136200.0,43.0236,43.1185,42.9857,43.071,136200.0
2009-08-10 14:30:00,45.41,45.46,45.28,45.46,114600.0,43.0805,43.128,42.9572,43.128,114600.0
2009-08-10 15:00:00,45.47,45.55,45.35,45.36,191200.0,43.1375,43.2133,43.0236,43.0331,191200.0
2009-08-10 15:30:00,45.36,45.61,45.35,45.59,327500.0,43.0331,43.2703,43.0236,43.2513,327500.0
2009-08-11 09:30:00,45.38,45.6,45.03,45.25,135000.0,43.0521,43.2608,42.72,42.9287,135000.0
2009-08-11 10:00:00,45.25,45.32,44.96,45.05,260600.0,42.9287,42.9951,42.6536,42.739,260600.0
2009-08-11 10:30:00,45.05,45.09,44.96,45.01,143100.0,42.739,42.7769,42.6536,42.701,143100.0
2009-08-11 11:00:00,45.01,45.04,44.8,44.81,334800.0,42.701,42.7295,42.5018,42.5113,334800.0
2009-08-11 11:30:00,44.82,44.82,44.6,44.63,218700.0,42.5208,42.5208,42.3121,42.3405,218700.0
2009-08-11 12:00:00,44.62,44.65,44.48,44.51,182500.0,42.3311,42.3595,42.1982,42.2267,182500.0
2009-08-11 12:30:00,44.51,44.55,44.42,44.54,123100.0,42.2267,42.2646,42.1413,42.2552,123100.0
2009-08-11 13:00:00,44.55,44.67,44.54,44.58,66500.0,42.2646,42.3785,42.2552,42.2931,66500.0
2009-08-11 13:30:00,44.59,44.71,44.58,44.64,57500.0,42.3026,42.4164,42.2931,42.35,57500.0
2009-08-11 14:00:00,44.65,44.85,44.65,44.8,148600.0,42.3595,42.5493,42.3595,42.5018,148600.0
2009-08-11 14:30:00,44.81,44.85,44.72,44.78,69400.0,42.5113,42.5493,42.4259,42.4828,69400.0
2009-08-11 15:00:00,44.78,44.85,44.69,44.83,149700.0,42.4828,42.5493,42.3975,42.5303,149700.0
2009-08-11 15:30:00,44.84,44.91,44.63,44.64,582500.0,42.5398,42.6062,42.3405,42.35,582500.0
2009-08-12 09:30:00,44.5,44.84,44.32,44.8,391900.0,42.2172,42.5398,42.0464,42.5018,391900.0
2009-08-12 10:00:00,44.8,45.95,44.79,45.7,600600.0,42.5018,43.5928,42.4923,43.3557,600600.0
2009-08-12 10:30:00,45.69,45.79,45.49,45.49,186200.0,43.3462,43.441,43.1564,43.1564,186200.0
2009-08-12 11:00:00,45.49,45.57,45.34,45.43,165000.0,43.1564,43.2323,43.0141,43.0995,165000.0
2009-08-12 11:30:00,45.43,45.72,45.43,45.71,141700.0,43.0995,43.3746,43.0995,43.3651,141700.0
2009-08-12 12:00:00,45.7,45.74,45.65,45.67,120000.0,43.3557,43.3936,43.3082,43.3272,120000.0
2009-08-12 12:30:00,45.68,45.69,45.48,45.65,101300.0,43.3367,43.3462,43.1469,43.3082,101300.0
2009-08-12 13:00:00,45.66,45.74,45.58,45.68,144100.0,43.3177,43.3936,43.2418,43.3367,144100.0
2009-08-12 13:30:00,45.68,45.69,45.52,45.64,72700.0,43.3367,43.3462,43.1849,43.2987,72700.0
2009-08-12 14:00:00,45.64,45.82,45.56,45.64,148200.0,43.2987,43.4695,43.2228,43.2987,148200.0
2009-08-12 14:30:00,45.65,46.05,45.6,46.04,366900.0,43.3082,43.6877,43.2608,43.6782,366900.0
2009-08-12 15:00:00,46.05,46.13,45.88,46.13,299100.0,43.6877,43.7636,43.5264,43.7636,299100.0
2009-08-12 15:30:00,46.13,46.21,45.78,45.82,730500.0,43.7636,43.8395,43.4315,43.4695,730500.0
2009-08-13 09:30:00,46.12,46.12,45.05,45.15,152200.0,43.7541,43.7541,42.739,42.8339,152200.0
2009-08-13 10:00:00,45.14,45.79,45.1,45.77,633100.0,42.8244,43.441,42.7864,43.4221,633100.0
2009-08-13 10:30:00,45.76,46.25,45.76,46.16,382500.0,43.4126,43.8774,43.4126,43.7921,382500.0
2009-08-13 11:00:00,46.16,46.21,46.11,46.14,238700.0,43.7921,43.8395,43.7446,43.7731,238700.0
2009-08-13 11:30:00,46.17,46.17,45.95,46.0,188900.0,43.8015,43.8015,43.5928,43.6403,188900.0
2009-08-13 12:00:00,46.0,46.29,46.0,46.28,328000.0,43.6403,43.9154,43.6403,43.9059,328000.0
2009-08-13 12:30:00,46.26,46.53,46.25,46.51,216200.0,43.8869,44.1431,43.8774,44.1241,216200.0
2009-08-13 13:00:00,46.52,46.8,46.5,46.61,360300.0,44.1336,44.3992,44.1146,44.219,360300.0
2009-08-13 13:30:00,46.62,46.65,46.43,46.46,219200.0,44.2285,44.2569,44.0482,44.0767,219200.0
2009-08-13 14:00:00,46.47,46.62,46.41,46.58,255300.0,44.0862,44.2285,44.0292,44.1905,255300.0
2009-08-13 14:30:00,46.58,46.7,46.55,46.59,206500.0,44.1905,44.3044,44.162,44.2,206500.0
2009-08-13 15:00:00,46.58,46.74,46.55,46.7,358800.0,44.1905,44.3423,44.162,44.3044,358800.0
2009-08-13 15:30:00,46.7,46.79,46.68,46.75,555700.0,44.3044,44.3897,44.2854,44.3518,555700.0
2009-08-14 09:30:00,46.53,46.53,45.18,45.24,426200.0,44.1431,44.1431,42.8623,42.9192,426200.0
2009-08-14 10:00:00,45.23,45.49,44.87,45.48,446400.0,42.9098,43.1564,42.5682,43.1469,446400.0
2009-08-14 10:30:00,45.49,45.63,45.35,45.54,335600.0,43.1564,43.2892,43.0236,43.2039,335600.0
2009-08-14 11:00:00,45.55,45.57,45.28,45.28,175500.0,43.2133,43.2323,42.9572,42.9572,175500.0
2009-08-14 11:30:00,45.27,45.34,45.02,45.13,145900.0,42.9477,43.0141,42.7105,42.8149,145900.0
2009-08-14 12:00:00,45.12,45.2,45.03,45.06,150500.0,42.8054,42.8813,42.72,42.7485,150500.0
2009-08-14 12:30:00,45.07,45.07,44.93,44.98,128400.0,42.758,42.758,42.6252,42.6726,128400.0
2009-08-14 13:00:00,44.98,45.02,44.75,44.78,185500.0,42.6726,42.7105,42.4544,42.4828,185500.0
2009-08-14 13:30:00,44.78,44.78,44.66,44.7,126200.0,42.4828,42.4828,42.369,42.407,126200.0
2009-08-14 14:00:00,44.7,44.86,44.63,44.75,256100.0,42.407,42.5587,42.3405,42.4544,256100.0
2009-08-14 14:30:00,44.75,44.83,44.75,44.77,151400.0,42.4544,42.5303,42.4544,42.4734,151400.0
2009-08-14 15:00:00,44.78,44.85,44.76,44.79,189800.0,42.4828,42.5493,42.4639,42.4923,189800.0
2009-08-14 15:30:00,44.79,45.12,44.78,45.08,728200.0,42.4923,42.8054,42.4828,42.7675,728200.0
2009-08-17 09:30:00,44.71,44.99,44.57,44.77,482200.0,42.4164,42.6821,42.2836,42.4734,482200.0
2009-08-17 10:00:00,44.77,44.78,44.5,44.53,323500.0,42.4734,42.4828,42.2172,42.2457,323500.0
2009-08-17 10:30:00,44.52,44.59,44.23,44.27,330300.0,42.2362,42.3026,41.9611,41.999,330300.0
2009-08-17 11:00:00,44.27,44.38,44.21,44.33,164700.0,41.999,42.1034,41.9421,42.0559,164700.0
2009-08-17 11:30:00,44.34,44.5,44.14,44.17,264600.0,42.0654,42.2172,41.8757,41.9041,264600.0
2009-08-17 12:00:00,44.17,44.59,44.09,44.28,345200.0,41.9041,42.3026,41.8282,42.0085,345200.0
2009-08-17 12:30:00,44.28,44.34,44.23,44.28,157000.0,42.0085,42.0654,41.9611,42.0085,157000.0
2009-08-17 13:00:00,44.27,44.34,44.17,44.32,280400.0,41.999,42.0654,41.9041,42.0464,280400.0
2009-08-17 13:30:00,44.32,44.58,44.29,44.56,235000.0,42.0464,42.2931,42.018,42.2741,235000.0
2009-08-17 14:00:00,44.56,44.75,44.48,44.75,204000.0,42.2741,42.4544,42.1982,42.4544,204000.0
2009-08-17 14:30:00,44.74,44.9,44.64,44.65,275800.0,42.4449,42.5967,42.35,42.3595,275800.0
2009-08-17 15:00:00,44.66,44.81,44.64,44.74,222400.0,42.369,42.5113,42.35,42.4449,222400.0
2009-08-17 15:30:00,44.73,44.8,44.61,44.72,531600.0,42.4354,42.5018,42.3216,42.4259,531600.0
2009-08-18 09:30:00,44.76,45.15,44.44,44.81,241400.0,42.4639,42.8339,42.1603,42.5113,241400.0
2009-08-18 10:00:00,44.82,45.02,44.75,44.81,216600.0,42.5208,42.7105,42.4544,42.5113,216600.0
2009-08-18 10:30:00,44.79,44.94,44.76,44.78,130200.0,42.4923,42.6346,42.4639,42.4828,130200.0
2009-08-18 11:00:00,44.82,44.91,44.77,44.81,215000.0,42.5208,42.6062,42.4734,42.5113,215000.0
2009-08-18 11:30:00,44.82,44.98,44.81,44.96,218000.0,42.5208,42.6726,42.5113,42.6536,218000.0
2009-08-18 12:00:00,44.95,45.0,44.86,44.88,132100.0,42.6441,42.6916,42.5587,42.5777,132100.0
2009-08-18 12:30:00,44.88,44.98,44.87,44.94,153500.0,42.5777,42.6726,42.5682,42.6346,153500.0
2009-08-18 13:00:00,44.94,45.0,44.91,44.92,119700.0,42.6346,42.6916,42.6062,42.6157,119700.0
2009-08-18 13:30:00,44.92,44.93,44.85,44.9,110000.0,42.6157,42.6252,42.5493,42.5967,110000.0
2009-08-18 14:00:00,44.9,44.97,44.88,44.96,166100.0,42.5967,42.6631,42.5777,42.6536,166100.0
2009-08-18 14:30:00,44.96,44.99,44.9,44.91,127300.0,42.6536,42.6821,42.5967,42.6062,127300.0
2009-08-18 15:00:00,44.91,44.99,44.83,44.88,467100.0,42.6062,42.6821,42.5303,42.5777,467100.0
2009-08-18 15:30:00,44.88,44.91,44.78,44.88,648100.0,42.5777,42.6062,42.4828,42.5777,648100.0
2009-08-19 09:30:00,44.59,45.06,44.36,44.91,230300.0,42.3026,42.7485,42.0844,42.6062,230300.0
2009-08-19 10:00:00,44.91,45.04,44.89,44.95,131300.0,42.6062,42.7295,42.5872,42.6441,131300.0
2009-08-19 10:30:00,44.95,45.04,44.79,44.8,254700.0,42.6441,42.7295,42.4923,42.5018,254700.0
2009-08-19 11:00:00,44.79,44.89,44.69,44.81,263700.0,42.4923,42.5872,42.3975,42.5113,263700.0
2009-08-19 11:30:00,44.8,44.81,44.6,44.74,233600.0,42.5018,42.5113,42.3121,42.4449,233600.0
2009-08-19 12:00:00,44.75,44.79,44.67,44.74,268600.0,42.4544,42.4923,42.3785,42.4449,268600.0
2009-08-19 12:30:00,44.74,44.75,44.71,44.74,118900.0,42.4449,42.4544,42.4164,42.4449,118900.0
2009-08-19 13:00:00,44.74,44.77,44.73,44.76,195900.0,42.4449,42.4734,42.4354,42.4639,195900.0
2009-08-19 13:30:00,44.76,44.88,44.76,44.81,253400.0,42.4639,42.5777,42.4639,42.5113,253400.0
2009-08-19 14:00:00,44.81,44.88,44.72,44.76,194000.0,42.5113,42.5777,42.4259,42.4639,194000.0
2009-08-19 14:30:00,44.75,44.9,44.73,44.9,212900.0,42.4544,42.5967,42.4354,42.5967,212900.0
2009-08-19 15:00:00,44.9,44.9,44.67,44.85,260000.0,42.5967,42.5967,42.3785,42.5493,260000.0
2009-08-19 15:30:00,44.85,45.01,44.82,44.97,667000.0,42.5493,42.701,42.5208,42.6631,667000.0
2009-08-20 09:30:00,45.08,45.44,44.86,45.2,209200.0,42.7675,43.109,42.5587,42.8813,209200.0
2009-08-20 10:00:00,45.21,45.35,45.19,45.34,199800.0,42.8908,43.0236,42.8718,43.0141,199800.0
2009-08-20 10:30:00,45.35,45.38,45.27,45.31,161500.0,43.0236,43.0521,42.9477,42.9857,161500.0
2009-08-20 11:00:00,45.31,45.4,45.28,45.33,151700.0,42.9857,43.071,42.9572,43.0046,151700.0
2009-08-20 11:30:00,45.34,45.37,45.26,45.29,156400.0,43.0141,43.0426,42.9382,42.9667,156400.0
2009-08-20 12:00:00,45.28,45.35,45.27,45.34,103600.0,42.9572,43.0236,42.9477,43.0141,103600.0
2009-08-20 12:30:00,45.33,45.37,45.31,45.34,76300.0,43.0046,43.0426,42.9857,43.0141,76300.0
2009-08-20 13:00:00,45.33,45.35,45.31,45.33,83700.0,43.0046,43.0236,42.9857,43.0046,83700.0
2009-08-20 13:30:00,45.33,45.34,45.27,45.3,91100.0,43.0046,43.0141,42.9477,42.9762,91100.0
2009-08-20 14:00:00,45.3,45.32,45.26,45.29,89800.0,42.9762,42.9951,42.9382,42.9667,89800.0
2009-08-20 14:30:00,45.29,45.3,45.24,45.3,107800.0,42.9667,42.9762,42.9192,42.9762,107800.0
2009-08-20 15:00:00,45.3,45.4,45.27,45.4,151700.0,42.9762,43.071,42.9477,43.071,151700.0
2009-08-20 15:30:00,45.4,45.5,45.31,45.39,515500.0,43.071,43.1659,42.9857,43.0616,515500.0
2009-08-21 09:30:00,45.95,46.0,45.46,45.88,763200.0,43.5928,43.6403,43.128,43.5264,763200.0
2009-08-21 10:00:00,45.89,46.01,45.85,46.0,356300.0,43.5359,43.6497,43.498,43.6403,356300.0
2009-08-21 10:30:00,46.0,46.06,45.94,46.06,474700.0,43.6403,43.6972,43.5833,43.6972,474700.0
2009-08-21 11:00:00,46.06,46.1,45.95,45.98,121000.0,43.6972,43.7351,43.5928,43.6213,121000.0
2009-08-21 11:30:00,45.98,46.03,45.91,45.98,141500.0,43.6213,43.6687,43.5549,43.6213,141500.0
2009-08-21 12:00:00,45.97,46.0,45.88,45.9,119100.0,43.6118,43.6403,43.5264,43.5454,119100.0
2009-08-21 12:30:00,45.9,45.96,45.87,45.92,150400.0,43.5454,43.6023,43.5169,43.5644,150400.0
2009-08-21 13:00:00,45.92,46.0,45.92,45.95,55100.0,43.5644,43.6403,43.5644,43.5928,55100.0
2009-08-21 13:30:00,45.94,45.95,45.85,45.89,85700.0,43.5833,43.5928,43.498,43.5359,85700.0
2009-08-21 14:00:00,45.89,45.91,45.79,45.83,138500.0,43.5359,43.5549,43.441,43.479,138500.0
2009-08-21 14:30:00,45.83,45.87,45.81,45.85,81600.0,43.479,43.5169,43.46,43.498,81600.0
2009-08-21 15:00:00,45.85,45.95,45.84,45.89,207100.0,43.498,43.5928,43.4885,43.5359,207100.0
2009-08-21 15:30:00,45.89,45.98,45.58,45.68,753000.0,43.5359,43.6213,43.2418,43.3367,753000.0
2009-08-24 09:30:00,45.98,46.05,45.62,45.8,412700.0,43.6213,43.6877,43.2798,43.4505,412700.0
2009-08-24 10:00:00,45.79,45.88,45.69,45.7,189100.0,43.441,43.5264,43.3462,43.3557,189100.0
2009-08-24 10:30:00,45.71,45.74,45.56,45.59,209500.0,43.3651,43.3936,43.2228,43.2513,209500.0
2009-08-24 11:00:00,45.59,45.62,45.54,45.55,184600.0,43.2513,43.2798,43.2039,43.2133,184600.0
2009-08-24 11:30:00,45.55,45.61,45.54,45.59,149100.0,43.2133,43.2703,43.2039,43.2513,149100.0
2009-08-24 12:00:00,45.6,45.61,45.59,45.59,136700.0,43.2608,43.2703,43.2513,43.2513,136700.0
2009-08-24 12:30:00,45.59,45.6,45.54,45.55,190300.0,43.2513,43.2608,43.2039,43.2133,190300.0
2009-08-24 13:00:00,45.55,45.56,45.4,45.45,194800.0,43.2133,43.2228,43.071,43.1185,194800.0
2009-08-24 13:30:00,45.45,45.52,45.43,45.49,118000.0,43.1185,43.1849,43.0995,43.1564,118000.0
2009-08-24 14:00:00,45.49,45.59,45.49,45.52,128400.0,43.1564,43.2513,43.1564,43.1849,128400.0
2009-08-24 14:30:00,45.53,45.53,45.4,45.41,131100.0,43.1944,43.1944,43.071,43.0805,131100.0
2009-08-24 15:00:00,45.42,45.46,45.31,45.4,232500.0,43.09,43.128,42.9857,43.071,232500.0
2009-08-24 15:30:00,45.4,45.46,45.27,45.31,581700.0,43.071,43.128,42.9477,42.9857,581700.0
2009-08-25 09:30:00,45.47,45.64,45.32,45.56,545400.0,43.1375,43.2987,42.9951,43.2228,545400.0
2009-08-25 10:00:00,45.57,45.95,45.56,45.86,413100.0,43.2323,43.5928,43.2228,43.5074,413100.0
2009-08-25 10:30:00,45.85,46.07,45.82,46.07,269300.0,43.498,43.7067,43.4695,43.7067,269300.0
2009-08-25 11:00:00,46.06,46.08,45.92,46.02,163400.0,43.6972,43.7162,43.5644,43.6592,163400.0
2009-08-25 11:30:00,46.01,46.13,46.0,46.0,195200.0,43.6497,43.7636,43.6403,43.6403,195200.0
2009-08-25 12:00:00,46.01,46.09,45.94,46.09,197300.0,43.6497,43.7256,43.5833,43.7256,197300.0
2009-08-25 12:30:00,46.09,46.19,46.02,46.12,125900.0,43.7256,43.8205,43.6592,43.7541,125900.0
2009-08-25 13:00:00,46.13,46.23,46.12,46.21,217600.0,43.7636,43.8585,43.7541,43.8395,217600.0
2009-08-25 13:30:00,46.21,46.24,45.92,45.95,179400.0,43.8395,43.868,43.5644,43.5928,179400.0
2009-08-25 14:00:00,45.95,45.97,45.72,45.72,147000.0,43.5928,43.6118,43.3746,43.3746,147000.0
2009-08-25 14:30:00,45.73,45.84,45.66,45.82,143900.0,43.3841,43.4885,43.3177,43.4695,143900.0
2009-08-25 15:00:00,45.83,45.88,45.73,45.78,155400.0,43.479,43.5264,43.3841,43.4315,155400.0
2009-08-25 15:30:00,45.79,45.85,45.66,45.76,336300.0,43.441,43.498,43.3177,43.4126,336300.0
2009-08-26 09:30:00,45.79,45.88,45.46,45.82,271900.0,43.441,43.5264,43.128,43.4695,271900.0
2009-08-26 10:00:00,45.85,46.03,45.77,46.0,141200.0,43.498,43.6687,43.4221,43.6403,141200.0
2009-08-26 10:30:00,46.0,46.03,45.83,45.85,125800.0,43.6403,43.6687,43.479,43.498,125800.0
2009-08-26 11:00:00,45.85,45.87,45.61,45.65,74200.0,43.498,43.5169,43.2703,43.3082,74200.0
2009-08-26 11:30:00,45.66,45.68,45.47,45.5,78000.0,43.3177,43.3367,43.1375,43.1659,78000.0
2009-08-26 12:00:00,45.5,45.63,45.49,45.62,62800.0,43.1659,43.2892,43.1564,43.2798,62800.0
2009-08-26 12:30:00,45.62,45.68,45.59,45.61,52600.0,43.2798,43.3367,43.2513,43.2703,52600.0
2009-08-26 13:00:00,45.62,45.64,45.5,45.51,58000.0,43.2798,43.2987,43.1659,43.1754,58000.0
2009-08-26 13:30:00,45.52,45.71,45.51,45.7,87600.0,43.1849,43.3651,43.1754,43.3557,87600.0
2009-08-26 14:00:00,45.72,45.74,45.58,45.65,81300.0,43.3746,43.3936,43.2418,43.3082,81300.0
2009-08-26 14:30:00,45.66,45.72,45.51,45.54,114200.0,43.3177,43.3746,43.1754,43.2039,114200.0
2009-08-26 15:00:00,45.54,45.73,45.51,45.67,150200.0,43.2039,43.3841,43.1754,43.3272,150200.0
2009-08-26 15:30:00,45.68,45.7,45.54,45.63,464100.0,43.3367,43.3557,43.2039,43.2892,464100.0
2009-08-27 09:30:00,45.63,45.82,45.1,45.27,179200.0,43.2892,43.4695,42.7864,42.9477,179200.0
2009-08-27 10:00:00,45.26,45.26,45.04,45.18,121600.0,42.9382,42.9382,42.7295,42.8623,121600.0
2009-08-27 10:30:00,45.19,45.24,44.96,44.99,101800.0,42.8718,42.9192,42.6536,42.6821,101800.0
2009-08-27 11:00:00,44.98,45.27,44.95,45.27,81200.0,42.6726,42.9477,42.6441,42.9477,81200.0
2009-08-27 11:30:00,45.26,45.28,45.12,45.28,71300.0,42.9382,42.9572,42.8054,42.9572,71300.0
2009-08-27 12:00:00,45.27,45.38,45.26,45.35,67000.0,42.9477,43.0521,42.9382,43.0236,67000.0
2009-08-27 12:30:00,45.36,45.4,45.23,45.3,51200.0,43.0331,43.071,42.9098,42.9762,51200.0
2009-08-27 13:00:00,45.3,45.36,45.28,45.31,565100.0,42.9762,43.0331,42.9572,42.9857,565100.0
2009-08-27 13:30:00,45.31,45.47,45.31,45.44,75300.0,42.9857,43.1375,42.9857,43.109,75300.0
2009-08-27 14:00:00,45.44,45.52,45.42,45.49,69600.0,43.109,43.1849,43.09,43.1564,69600.0
2009-08-27 14:30:00,45.5,45.62,45.49,45.54,127800.0,43.1659,43.2798,43.1564,43.2039,127800.0
2009-08-27 15:00:00,45.54,45.56,45.44,45.46,102200.0,43.2039,43.2228,43.109,43.128,102200.0
2009-08-27 15:30:00,45.47,45.54,45.42,45.48,180500.0,43.1375,43.2039,43.09,43.1469,180500.0
2009-08-28 09:30:00,45.69,45.83,45.23,45.26,197400.0,43.3462,43.479,42.9098,42.9382,197400.0
2009-08-28 10:00:00,45.27,45.35,45.15,45.21,210500.0,42.9477,43.0236,42.8339,42.8908,210500.0
2009-08-28 10:30:00,45.21,45.26,45.14,45.23,90200.0,42.8908,42.9382,42.8244,42.9098,90200.0
2009-08-28 11:00:00,45.25,45.32,45.16,45.31,71200.0,42.9287,42.9951,42.8434,42.9857,71200.0
2009-08-28 11:30:00,45.32,45.33,45.03,45.09,96700.0,42.9951,43.0046,42.72,42.7769,96700.0
2009-08-28 12:00:00,45.1,45.17,44.93,44.94,95000.0,42.7864,42.8528,42.6252,42.6346,95000.0
2009-08-28 12:30:00,44.93,45.01,44.9,44.93,41500.0,42.6252,42.701,42.5967,42.6252,41500.0
2009-08-28 13:00:00,44.94,45.17,44.92,45.1,90600.0,42.6346,42.8528,42.6157,42.7864,90600.0
2009-08-28 13:30:00,45.11,45.2,45.11,45.16,114000.0,42.7959,42.8813,42.7959,42.8434,114000.0
2009-08-28 14:00:00,45.15,45.26,45.11,45.22,84300.0,42.8339,42.9382,42.7959,42.9003,84300.0
2009-08-28 14:30:00,45.23,45.38,45.17,45.36,78000.0,42.9098,43.0521,42.8528,43.0331,78000.0
2009-08-28 15:00:00,45.36,45.47,45.27,45.43,138600.0,43.0331,43.1375,42.9477,43.0995,138600.0
2009-08-28 15:30:00,45.44,45.49,45.34,45.48,423300.0,43.109,43.1564,43.0141,43.1469,423300.0
2009-08-31 09:30:00,45.3,45.77,44.82,44.82,419800.0,42.9762,43.4221,42.5208,42.5208,419800.0
2009-08-31 10:00:00,44.81,45.19,44.74,44.92,271300.0,42.5113,42.8718,42.4449,42.6157,271300.0
2009-08-31 10:30:00,44.9,44.95,44.75,44.81,122200.0,42.5967,42.6441,42.4544,42.5113,122200.0
2009-08-31 11:00:00,44.81,44.9,44.74,44.87,110200.0,42.5113,42.5967,42.4449,42.5682,110200.0
2009-08-31 11:30:00,44.86,45.0,44.82,44.93,80700.0,42.5587,42.6916,42.5208,42.6252,80700.0
2009-08-31 12:00:00,44.93,45.17,44.92,45.12,95700.0,42.6252,42.8528,42.6157,42.8054,95700.0
2009-08-31 12:30:00,45.13,45.14,45.04,45.06,56800.0,42.8149,42.8244,42.7295,42.7485,56800.0
2009-08-31 13:00:00,45.06,45.13,44.99,45.11,53800.0,42.7485,42.8149,42.6821,42.7959,53800.0
2009-08-31 13:30:00,45.12,45.19,45.03,45.19,79600.0,42.8054,42.8718,42.72,42.8718,79600.0
2009-08-31 14:00:00,45.18,45.23,45.13,45.19,93700.0,42.8623,42.9098,42.8149,42.8718,93700.0
2009-08-31 14:30:00,45.19,45.27,45.16,45.26,144100.0,42.8718,42.9477,42.8434,42.9382,144100.0
2009-08-31 15:00:00,45.26,45.27,45.04,45.14,176900.0,42.9382,42.9477,42.7295,42.8244,176900.0
2009-08-31 15:30:00,45.14,45.21,45.07,45.2,540100.0,42.8244,42.8908,42.758,42.8813,540100.0
2009-09-01 09:30:00,44.99,45.67,44.82,45.6,301200.0,42.6821,43.3272,42.5208,43.2608,301200.0
2009-09-01 10:00:00,45.6,45.75,45.54,45.6,187100.0,43.2608,43.4031,43.2039,43.2608,187100.0
2009-09-01 10:30:00,45.62,45.69,45.27,45.27,93900.0,43.2798,43.3462,42.9477,42.9477,93900.0
2009-09-01 11:00:00,45.27,45.3,44.62,44.63,170600.0,42.9477,42.9762,42.3311,42.3405,170600.0
2009-09-01 11:30:00,44.63,44.86,44.52,44.8,206800.0,42.3405,42.5587,42.2362,42.5018,206800.0
2009-09-01 12:00:00,44.8,44.86,44.53,44.69,145300.0,42.5018,42.5587,42.2457,42.3975,145300.0
2009-09-01 12:30:00,44.7,44.76,44.58,44.71,152000.0,42.407,42.4639,42.2931,42.4164,152000.0
2009-09-01 13:00:00,44.72,44.79,44.63,44.72,134200.0,42.4259,42.4923,42.3405,42.4259,134200.0
2009-09-01 13:30:00,44.72,44.81,44.68,44.74,98000.0,42.4259,42.5113,42.388,42.4449,98000.0
2009-09-01 14:00:00,44.75,44.82,44.71,44.78,148900.0,42.4544,42.5208,42.4164,42.4828,148900.0
2009-09-01 14:30:00,44.78,44.82,44.64,44.75,110300.0,42.4828,42.5208,42.35,42.4544,110300.0
2009-09-01 15:00:00,44.75,44.86,44.63,44.68,177300.0,42.4544,42.5587,42.3405,42.388,177300.0
2009-09-01 15:30:00,44.67,44.88,44.67,44.71,373200.0,42.3785,42.5777,42.3785,42.4164,373200.0
2009-09-02 09:30:00,44.57,44.57,43.36,43.65,701900.0,42.2836,42.2836,41.1357,41.4108,701900.0
2009-09-02 10:00:00,43.63,43.96,43.55,43.88,755600.0,41.3918,41.7049,41.3159,41.629,755600.0
2009-09-02 10:30:00,43.88,43.9,43.59,43.74,270800.0,41.629,41.648,41.3539,41.4962,270800.0
2009-09-02 11:00:00,43.73,43.8,43.64,43.73,220500.0,41.4867,41.5531,41.4013,41.4867,220500.0
2009-09-02 11:30:00,43.74,43.79,43.58,43.62,415800.0,41.4962,41.5436,41.3444,41.3824,415800.0
2009-09-02 12:00:00,43.62,43.65,43.47,43.65,190000.0,41.3824,41.4108,41.24,41.4108,190000.0
2009-09-02 12:30:00,43.64,43.68,43.49,43.5,147400.0,41.4013,41.4393,41.259,41.2685,147400.0
2009-09-02 13:00:00,43.5,43.51,43.4,43.4,209400.0,41.2685,41.278,41.1736,41.1736,209400.0
2009-09-02 13:30:00,43.41,43.42,43.18,43.22,397900.0,41.1831,41.1926,40.9649,41.0029,397900.0
2009-09-02 14:00:00,43.21,43.41,43.13,43.37,343000.0,40.9934,41.1831,40.9175,41.1452,343000.0
2009-09-02 14:30:00,43.38,43.48,43.29,43.29,345400.0,41.1547,41.2495,41.0693,41.0693,345400.0
2009-09-02 15:00:00,43.29,43.34,43.22,43.26,308800.0,41.0693,41.1167,41.0029,41.0408,308800.0
2009-09-02 15:30:00,43.26,43.42,43.19,43.22,875100.0,41.0408,41.1926,40.9744,41.0029,875100.0
2009-09-03 09:30:00,43.52,44.5,43.52,44.22,493100.0,41.2875,42.2172,41.2875,41.9516,493100.0
2009-09-03 10:00:00,44.21,44.35,43.86,43.99,220400.0,41.9421,42.0749,41.61,41.7334,220400.0
2009-09-03 10:30:00,43.99,44.17,43.96,44.04,154900.0,41.7334,41.9041,41.7049,41.7808,154900.0
2009-09-03 11:00:00,44.03,44.25,44.03,44.13,115800.0,41.7713,41.98,41.7713,41.8662,115800.0
2009-09-03 11:30:00,44.11,44.2,44.09,44.14,136700.0,41.8472,41.9326,41.8282,41.8757,136700.0
2009-09-03 12:00:00,44.13,44.16,44.1,44.13,137300.0,41.8662,41.8947,41.8377,41.8662,137300.0
2009-09-03 12:30:00,44.12,44.26,44.1,44.26,131300.0,41.8567,41.9895,41.8377,41.9895,131300.0
2009-09-03 13:00:00,44.25,44.39,44.25,44.33,101800.0,41.98,42.1129,41.98,42.0559,101800.0
2009-09-03 13:30:00,44.34,44.37,44.3,44.35,115200.0,42.0654,42.0939,42.0275,42.0749,115200.0
2009-09-03 14:00:00,44.35,44.35,44.2,44.34,132900.0,42.0749,42.0749,41.9326,42.0654,132900.0
2009-09-03 14:30:00,44.34,44.36,44.17,44.22,139300.0,42.0654,42.0844,41.9041,41.9516,139300.0
2009-09-03 15:00:00,44.21,44.32,44.17,44.3,140400.0,41.9421,42.0464,41.9041,42.0275,140400.0
2009-09-03 15:30:00,44.29,44.47,44.29,44.44,423800.0,42.018,42.1887,42.018,42.1603,423800.0
2009-09-04 09:30:00,44.47,44.5,44.27,44.42,133300.0,42.1887,42.2172,41.999,42.1413,133300.0
2009-09-04 10:00:00,44.42,44.5,44.39,44.42,75300.0,42.1413,42.2172,42.1129,42.1413,75300.0
2009-09-04 10:30:00,44.42,44.48,44.29,44.33,77900.0,42.1413,42.1982,42.018,42.0559,77900.0
2009-09-04 11:00:00,44.33,44.35,44.13,44.15,84500.0,42.0559,42.0749,41.8662,41.8852,84500.0
2009-09-04 11:30:00,44.14,44.18,44.02,44.04,174400.0,41.8757,41.9136,41.7618,41.7808,174400.0
2009-09-04 12:00:00,44.03,44.4,44.03,44.39,162800.0,41.7713,42.1223,41.7713,42.1129,162800.0
2009-09-04 12:30:00,44.4,44.5,44.34,44.49,46100.0,42.1223,42.2172,42.0654,42.2077,46100.0
2009-09-04 13:00:00,44.49,44.84,44.46,44.82,128100.0,42.2077,42.5398,42.1793,42.5208,128100.0
2009-09-04 13:30:00,44.83,44.85,44.65,44.71,217000.0,42.5303,42.5493,42.3595,42.4164,217000.0
2009-09-04 14:00:00,44.71,44.73,44.58,44.58,52000.0,42.4164,42.4354,42.2931,42.2931,52000.0
2009-09-04 14:30:00,44.57,44.59,44.49,44.5,75100.0,42.2836,42.3026,42.2077,42.2172,75100.0
2009-09-04 15:00:00,44.5,44.61,44.5,44.55,93700.0,42.2172,42.3216,42.2172,42.2646,93700.0
2009-09-04 15:30:00,44.55,44.77,44.53,44.71,360500.0,42.2646,42.4734,42.2457,42.4164,360500.0
2009-09-08 09:30:00,44.88,45.21,44.41,44.9,269500.0,42.5777,42.8908,42.1318,42.5967,269500.0
2009-09-08 10:00:00,44.89,45.19,44.72,45.02,213000.0,42.5872,42.8718,42.4259,42.7105,213000.0
2009-09-08 10:30:00,45.02,45.08,44.91,44.99,146200.0,42.7105,42.7675,42.6062,42.6821,146200.0
2009-09-08 11:00:00,44.99,45.05,44.95,44.97,80600.0,42.6821,42.739,42.6441,42.6631,80600.0
2009-09-08 11:30:00,44.98,45.0,44.75,44.8,74000.0,42.6726,42.6916,42.4544,42.5018,74000.0
2009-09-08 12:00:00,44.8,44.8,44.75,44.75,73100.0,42.5018,42.5018,42.4544,42.4544,73100.0
2009-09-08 12:30:00,44.74,44.76,44.71,44.71,60300.0,42.4449,42.4639,42.4164,42.4164,60300.0
2009-09-08 13:00:00,44.72,44.74,44.6,44.62,119200.0,42.4259,42.4449,42.3121,42.3311,119200.0
2009-09-08 13:30:00,44.62,44.67,44.55,44.66,111600.0,42.3311,42.3785,42.2646,42.369,111600.0
2009-09-08 14:00:00,44.66,44.69,44.57,44.68,103600.0,42.369,42.3975,42.2836,42.388,103600.0
2009-09-08 14:30:00,44.69,44.76,44.67,44.75,110000.0,42.3975,42.4639,42.3785,42.4544,110000.0
2009-09-08 15:00:00,44.74,44.75,44.66,44.73,140500.0,42.4449,42.4544,42.369,42.4354,140500.0
2009-09-08 15:30:00,44.72,44.77,44.68,44.77,272800.0,42.4259,42.4734,42.388,42.4734,272800.0
2009-09-09 09:30:00,44.75,45.19,44.66,45.1,194800.0,42.4544,42.8718,42.369,42.7864,194800.0
2009-09-09 10:00:00,45.1,45.53,45.09,45.51,175000.0,42.7864,43.1944,42.7769,43.1754,175000.0
2009-09-09 10:30:00,45.5,45.62,45.37,45.47,110200.0,43.1659,43.2798,43.0426,43.1375,110200.0
2009-09-09 11:00:00,45.45,45.51,45.43,45.45,124300.0,43.1185,43.1754,43.0995,43.1185,124300.0
2009-09-09 11:30:00,45.46,45.52,45.37,45.48,167700.0,43.128,43.1849,43.0426,43.1469,167700.0
2009-09-09 12:00:00,45.47,45.52,45.43,45.49,107900.0,43.1375,43.1849,43.0995,43.1564,107900.0
2009-09-09 12:30:00,45.5,45.61,45.48,45.6,85800.0,43.1659,43.2703,43.1469,43.2608,85800.0
2009-09-09 13:00:00,45.61,45.66,45.43,45.46,144800.0,43.2703,43.3177,43.0995,43.128,144800.0
2009-09-09 13:30:00,45.46,45.47,45.41,45.44,88100.0,43.128,43.1375,43.0805,43.109,88100.0
2009-09-09 14:00:00,45.45,45.53,45.32,45.45,216800.0,43.1185,43.1944,42.9951,43.1185,216800.0
2009-09-09 14:30:00,45.45,45.62,45.45,45.59,192500.0,43.1185,43.2798,43.1185,43.2513,192500.0
2009-09-09 15:00:00,45.6,45.69,45.55,45.64,192100.0,43.2608,43.3462,43.2133,43.2987,192100.0
2009-09-09 15:30:00,45.65,45.84,45.64,45.83,462700.0,43.3082,43.4885,43.2987,43.479,462700.0
2009-09-10 09:30:00,45.91,45.99,45.61,45.89,338500.0,43.5549,43.6308,43.2703,43.5359,338500.0
2009-09-10 10:00:00,45.89,46.08,45.89,45.93,203200.0,43.5359,43.7162,43.5359,43.5739,203200.0
2009-09-10 10:30:00,45.94,46.09,45.88,46.08,161900.0,43.5833,43.7256,43.5264,43.7162,161900.0
2009-09-10 11:00:00,46.07,46.13,45.92,45.96,110800.0,43.7067,43.7636,43.5644,43.6023,110800.0
2009-09-10 11:30:00,45.95,46.07,45.92,45.96,200900.0,43.5928,43.7067,43.5644,43.6023,200900.0
2009-09-10 12:00:00,45.96,46.07,45.96,46.03,78300.0,43.6023,43.7067,43.6023,43.6687,78300.0
2009-09-10 12:30:00,46.03,46.19,46.03,46.16,66900.0,43.6687,43.8205,43.6687,43.7921,66900.0
2009-09-10 13:00:00,46.15,46.23,46.1,46.22,144700.0,43.7826,43.8585,43.7351,43.849,144700.0
2009-09-10 13:30:00,46.22,46.57,46.18,46.57,152500.0,43.849,44.181,43.811,44.181,152500.0
2009-09-10 14:00:00,46.57,46.62,46.48,46.59,163700.0,44.181,44.2285,44.0956,44.2,163700.0
2009-09-10 14:30:00,46.59,46.61,46.48,46.51,106200.0,44.2,44.219,44.0956,44.1241,106200.0
2009-09-10 15:00:00,46.51,46.52,46.26,46.43,177700.0,44.1241,44.1336,43.8869,44.0482,177700.0
2009-09-10 15:30:00,46.42,46.55,46.38,46.53,344900.0,44.0387,44.162,44.0008,44.1431,344900.0
2009-09-11 09:30:00,46.77,47.68,46.69,47.66,619700.0,44.3708,45.2341,44.2949,45.2151,619700.0
2009-09-11 10:00:00,47.66,47.69,46.94,46.99,310600.0,45.2151,45.2436,44.532,44.5795,310600.0
2009-09-11 10:30:00,47.01,47.1,46.89,46.99,521900.0,44.5985,44.6838,44.4846,44.5795,521900.0
2009-09-11 11:00:00,46.99,46.99,46.87,46.91,135400.0,44.5795,44.5795,44.4656,44.5036,135400.0
2009-09-11 11:30:00,46.91,47.18,46.9,47.17,267600.0,44.5036,44.7597,44.4941,44.7502,267600.0
2009-09-11 12:00:00,47.17,47.3,47.12,47.27,201300.0,44.7502,44.8736,44.7028,44.8451,201300.0
2009-09-11 12:30:00,47.26,47.28,47.18,47.23,96900.0,44.8356,44.8546,44.7597,44.8072,96900.0
2009-09-11 13:00:00,47.24,47.25,47.18,47.2,121500.0,44.8167,44.8261,44.7597,44.7787,121500.0
2009-09-11 13:30:00,47.21,47.25,47.18,47.2,126600.0,44.7882,44.8261,44.7597,44.7787,126600.0
2009-09-11 14:00:00,47.2,47.26,47.2,47.22,124100.0,44.7787,44.8356,44.7787,44.7977,124100.0
2009-09-11 14:30:00,47.22,47.41,47.22,47.41,194200.0,44.7977,44.9779,44.7977,44.9779,194200.0
2009-09-11 15:00:00,47.4,47.43,47.21,47.27,179900.0,44.9684,44.9969,44.7882,44.8451,179900.0
2009-09-11 15:30:00,47.28,47.37,47.08,47.18,498500.0,44.8546,44.94,44.6649,44.7597,498500.0
2009-09-14 09:30:00,47.05,47.47,47.0,47.38,327400.0,44.6364,45.0349,44.589,44.9495,327400.0
2009-09-14 10:00:00,47.39,47.6,47.29,47.48,253200.0,44.959,45.1582,44.8641,45.0443,253200.0
2009-09-14 10:30:00,47.48,47.74,47.45,47.6,281300.0,45.0443,45.291,45.0159,45.1582,281300.0
2009-09-14 11:00:00,47.6,47.6,47.49,47.55,108000.0,45.1582,45.1582,45.0538,45.1107,108000.0
2009-09-14 11:30:00,47.55,47.62,47.5,47.6,159600.0,45.1107,45.1772,45.0633,45.1582,159600.0
2009-09-14 12:00:00,47.58,47.6,47.5,47.51,84600.0,45.1392,45.1582,45.0633,45.0728,84600.0
2009-09-14 12:30:00,47.51,47.59,47.51,47.59,78000.0,45.0728,45.1487,45.0728,45.1487,78000.0
2009-09-14 13:00:00,47.59,47.6,47.52,47.58,49100.0,45.1487,45.1582,45.0823,45.1392,49100.0
2009-09-14 13:30:00,47.59,47.6,47.53,47.56,88100.0,45.1487,45.1582,45.0918,45.1202,88100.0
2009-09-14 14:00:00,47.56,47.6,47.52,47.59,109800.0,45.1202,45.1582,45.0823,45.1487,109800.0
2009-09-14 14:30:00,47.6,47.7,47.58,47.58,323500.0,45.1582,45.2531,45.1392,45.1392,323500.0
2009-09-14 15:00:00,47.59,47.64,47.54,47.57,187200.0,45.1487,45.1961,45.1013,45.1297,187200.0
2009-09-14 15:30:00,47.56,47.64,47.55,47.59,393700.0,45.1202,45.1961,45.1107,45.1487,393700.0
2009-09-15 09:30:00,46.95,46.95,45.71,45.83,1558600.0,44.5415,44.5415,43.3651,43.479,1558600.0
2009-09-15 10:00:00,45.84,45.98,45.55,45.9,1239600.0,43.4885,43.6213,43.2133,43.5454,1239600.0
2009-09-15 10:30:00,45.89,46.04,45.77,46.01,1165100.0,43.5359,43.6782,43.4221,43.6497,1165100.0
2009-09-15 11:00:00,46.02,46.09,45.75,45.9,532100.0,43.6592,43.7256,43.4031,43.5454,532100.0
2009-09-15 11:30:00,45.89,45.97,45.76,45.82,486500.0,43.5359,43.6118,43.4126,43.4695,486500.0
2009-09-15 12:00:00,45.82,45.88,45.77,45.78,241000.0,43.4695,43.5264,43.4221,43.4315,241000.0
2009-09-15 12:30:00,45.78,45.8,45.4,45.61,391100.0,43.4315,43.4505,43.071,43.2703,391100.0
2009-09-15 13:00:00,45.62,45.77,45.45,45.77,621700.0,43.2798,43.4221,43.1185,43.4221,621700.0
2009-09-15 13:30:00,45.77,45.82,45.67,45.74,240600.0,43.4221,43.4695,43.3272,43.3936,240600.0
2009-09-15 14:00:00,45.75,45.76,45.52,45.54,314800.0,43.4031,43.4126,43.1849,43.2039,314800.0
2009-09-15 14:30:00,45.54,45.65,45.54,45.58,1178700.0,43.2039,43.3082,43.2039,43.2418,1178700.0
2009-09-15 15:00:00,45.58,45.71,45.55,45.6,462700.0,43.2418,43.3651,43.2133,43.2608,462700.0
2009-09-15 15:30:00,45.6,45.63,45.44,45.46,1112100.0,43.2608,43.2892,43.109,43.128,1112100.0
2009-09-16 09:30:00,45.65,45.7,45.1,45.58,553300.0,43.3082,43.3557,42.7864,43.2418,553300.0
2009-09-16 10:00:00,45.58,46.05,45.58,45.98,459700.0,43.2418,43.6877,43.2418,43.6213,459700.0
2009-09-16 10:30:00,45.98,46.02,45.92,45.95,300800.0,43.6213,43.6592,43.5644,43.5928,300800.0
2009-09-16 11:00:00,45.95,45.97,45.66,45.84,269800.0,43.5928,43.6118,43.3177,43.4885,269800.0
2009-09-16 11:30:00,45.84,45.88,45.68,45.83,421600.0,43.4885,43.5264,43.3367,43.479,421600.0
2009-09-16 12:00:00,45.82,45.91,45.7,45.7,217900.0,43.4695,43.5549,43.3557,43.3557,217900.0
2009-09-16 12:30:00,45.71,45.73,45.63,45.67,212000.0,43.3651,43.3841,43.2892,43.3272,212000.0
2009-09-16 13:00:00,45.68,45.73,45.67,45.69,219400.0,43.3367,43.3841,43.3272,43.3462,219400.0
2009-09-16 13:30:00,45.7,45.7,45.54,45.57,215900.0,43.3557,43.3557,43.2039,43.2323,215900.0
2009-09-16 14:00:00,45.58,45.74,45.54,45.72,243500.0,43.2418,43.3936,43.2039,43.3746,243500.0
2009-09-16 14:30:00,45.72,45.72,45.53,45.54,259600.0,43.3746,43.3746,43.1944,43.2039,259600.0
2009-09-16 15:00:00,45.54,45.73,45.46,45.73,434600.0,43.2039,43.3841,43.128,43.3841,434600.0
2009-09-16 15:30:00,45.72,45.81,45.61,45.64,758100.0,43.3746,43.46,43.2703,43.2987,758100.0
2009-09-17 09:30:00,45.41,45.86,45.27,45.83,371700.0,43.0805,43.5074,42.9477,43.479,371700.0
2009-09-17 10:00:00,45.84,45.87,45.7,45.72,518600.0,43.4885,43.5169,43.3557,43.3746,518600.0
2009-09-17 10:30:00,45.71,45.74,45.55,45.62,296000.0,43.3651,43.3936,43.2133,43.2798,296000.0
2009-09-17 11:00:00,45.62,45.84,45.54,45.77,258800.0,43.2798,43.4885,43.2039,43.4221,258800.0
2009-09-17 11:30:00,45.77,45.83,45.76,45.8,171600.0,43.4221,43.479,43.4126,43.4505,171600.0
2009-09-17 12:00:00,45.8,45.81,45.69,45.8,275400.0,43.4505,43.46,43.3462,43.4505,275400.0
2009-09-17 12:30:00,45.81,45.82,45.71,45.74,135700.0,43.46,43.4695,43.3651,43.3936,135700.0
2009-09-17 13:00:00,45.73,45.76,45.67,45.73,136000.0,43.3841,43.4126,43.3272,43.3841,136000.0
2009-09-17 13:30:00,45.73,45.73,45.63,45.64,175500.0,43.3841,43.3841,43.2892,43.2987,175500.0
2009-09-17 14:00:00,45.64,45.7,45.61,45.67,110600.0,43.2987,43.3557,43.2703,43.3272,110600.0
2009-09-17 14:30:00,45.67,45.72,45.65,45.65,148100.0,43.3272,43.3746,43.3082,43.3082,148100.0
2009-09-17 15:00:00,45.66,45.76,45.65,45.75,190100.0,43.3177,43.4126,43.3082,43.4031,190100.0
2009-09-17 15:30:00,45.76,45.76,45.63,45.71,542200.0,43.4126,43.4126,43.2892,43.3651,542200.0
2009-09-18 09:30:00,45.78,45.93,45.61,45.65,686100.0,43.4315,43.5739,43.2703,43.3082,686100.0
2009-09-18 10:00:00,45.65,45.7,45.25,45.28,230600.0,43.3082,43.3557,42.9287,42.9572,230600.0
2009-09-18 10:30:00,45.26,45.51,45.2,45.33,396500.0,42.9382,43.1754,42.8813,43.0046,396500.0
2009-09-18 11:00:00,45.33,45.34,45.07,45.1,352100.0,43.0046,43.0141,42.758,42.7864,352100.0
2009-09-18 11:30:00,45.1,45.14,44.91,44.94,328800.0,42.7864,42.8244,42.6062,42.6346,328800.0
2009-09-18 12:00:00,44.95,45.06,44.91,45.02,449500.0,42.6441,42.7485,42.6062,42.7105,449500.0
2009-09-18 12:30:00,45.02,45.22,44.94,45.15,305900.0,42.7105,42.9003,42.6346,42.8339,305900.0
2009-09-18 13:00:00,45.15,45.19,45.08,45.1,336700.0,42.8339,42.8718,42.7675,42.7864,336700.0
2009-09-18 13:30:00,45.1,45.19,44.98,45.0,749700.0,42.7864,42.8718,42.6726,42.6916,749700.0
2009-09-18 14:00:00,44.99,45.1,44.98,45.0,328200.0,42.6821,42.7864,42.6726,42.6916,328200.0
2009-09-18 14:30:00,45.0,45.02,44.97,44.98,283100.0,42.6916,42.7105,42.6631,42.6726,283100.0
2009-09-18 15:00:00,44.99,45.02,44.93,45.0,464600.0,42.6821,42.7105,42.6252,42.6916,464600.0
2009-09-18 15:30:00,45.0,45.04,44.77,44.78,1169100.0,42.6916,42.7295,42.4734,42.4828,1169100.0
2009-09-21 09:30:00,44.65,45.09,44.58,44.99,839400.0,42.3595,42.7769,42.2931,42.6821,839400.0
2009-09-21 10:00:00,44.99,45.34,44.95,45.27,722100.0,42.6821,43.0141,42.6441,42.9477,722100.0
2009-09-21 10:30:00,45.26,45.26,45.05,45.17,425800.0,42.9382,42.9382,42.739,42.8528,425800.0
2009-09-21 11:00:00,45.16,45.32,45.11,45.28,369800.0,42.8434,42.9951,42.7959,42.9572,369800.0
2009-09-21 11:30:00,45.27,45.65,45.27,45.58,573800.0,42.9477,43.3082,42.9477,43.2418,573800.0
2009-09-21 12:00:00,45.59,45.75,45.49,45.51,360500.0,43.2513,43.4031,43.1564,43.1754,360500.0
2009-09-21 12:30:00,45.5,45.72,45.5,45.69,304600.0,43.1659,43.3746,43.1659,43.3462,304600.0
2009-09-21 13:00:00,45.7,45.93,45.69,45.93,254900.0,43.3557,43.5739,43.3462,43.5739,254900.0
2009-09-21 13:30:00,45.93,46.0,45.88,45.94,272000.0,43.5739,43.6403,43.5264,43.5833,272000.0
2009-09-21 14:00:00,45.95,46.03,45.87,45.87,408400.0,43.5928,43.6687,43.5169,43.5169,408400.0
2009-09-21 14:30:00,45.88,45.96,45.79,45.96,228900.0,43.5264,43.6023,43.441,43.6023,228900.0
2009-09-21 15:00:00,45.96,46.06,45.95,46.02,312100.0,43.6023,43.6972,43.5928,43.6592,312100.0
2009-09-21 15:30:00,46.02,46.04,45.84,45.89,526000.0,43.6592,43.6782,43.4885,43.5359,526000.0
2009-09-22 09:30:00,46.06,46.34,45.93,46.13,529000.0,43.6972,43.9628,43.5739,43.7636,529000.0
2009-09-22 10:00:00,46.13,46.17,45.98,46.15,222700.0,43.7636,43.8015,43.6213,43.7826,222700.0
2009-09-22 10:30:00,46.14,46.19,45.96,46.07,132600.0,43.7731,43.8205,43.6023,43.7067,132600.0
2009-09-22 11:00:00,46.07,46.2,46.03,46.1,135400.0,43.7067,43.83,43.6687,43.7351,135400.0
2009-09-22 11:30:00,46.1,46.22,46.02,46.14,115700.0,43.7351,43.849,43.6592,43.7731,115700.0
2009-09-22 12:00:00,46.14,46.24,46.12,46.15,158600.0,43.7731,43.868,43.7541,43.7826,158600.0
2009-09-22 12:30:00,46.15,46.32,46.15,46.32,117700.0,43.7826,43.9438,43.7826,43.9438,117700.0
2009-09-22 13:00:00,46.31,46.32,46.13,46.21,126800.0,43.9344,43.9438,43.7636,43.8395,126800.0
2009-09-22 13:30:00,46.21,46.23,46.14,46.22,89100.0,43.8395,43.8585,43.7731,43.849,89100.0
2009-09-22 14:00:00,46.23,46.24,46.09,46.09,125200.0,43.8585,43.868,43.7256,43.7256,125200.0
2009-09-22 14:30:00,46.1,46.15,46.03,46.09,195000.0,43.7351,43.7826,43.6687,43.7256,195000.0
2009-09-22 15:00:00,46.09,46.24,46.06,46.24,199300.0,43.7256,43.868,43.6972,43.868,199300.0
2009-09-22 15:30:00,46.24,46.24,46.07,46.08,559400.0,43.868,43.868,43.7067,43.7162,559400.0
2009-09-23 09:30:00,46.06,46.27,45.66,45.76,132300.0,43.6972,43.8964,43.3177,43.4126,132300.0
2009-09-23 10:00:00,45.76,45.83,45.67,45.76,88400.0,43.4126,43.479,43.3272,43.4126,88400.0
2009-09-23 10:30:00,45.76,45.86,45.6,45.75,120400.0,43.4126,43.5074,43.2608,43.4031,120400.0
2009-09-23 11:00:00,45.75,45.79,45.7,45.7,127500.0,43.4031,43.441,43.3557,43.3557,127500.0
2009-09-23 11:30:00,45.7,45.75,45.61,45.74,82900.0,43.3557,43.4031,43.2703,43.3936,82900.0
2009-09-23 12:00:00,45.75,45.76,45.72,45.75,132300.0,43.4031,43.4126,43.3746,43.4031,132300.0
2009-09-23 12:30:00,45.75,45.75,45.65,45.66,83700.0,43.4031,43.4031,43.3082,43.3177,83700.0
2009-09-23 13:00:00,45.67,45.75,45.63,45.66,75300.0,43.3272,43.4031,43.2892,43.3177,75300.0
2009-09-23 13:30:00,45.66,45.67,45.6,45.65,195100.0,43.3177,43.3272,43.2608,43.3082,195100.0
2009-09-23 14:00:00,45.64,45.95,45.62,45.9,262900.0,43.2987,43.5928,43.2798,43.5454,262900.0
2009-09-23 14:30:00,45.89,45.98,45.65,45.68,173200.0,43.5359,43.6213,43.3082,43.3367,173200.0
2009-09-23 15:00:00,45.68,45.76,45.52,45.56,166900.0,43.3367,43.4126,43.1849,43.2228,166900.0
2009-09-23 15:30:00,45.56,45.62,45.28,45.3,447500.0,43.2228,43.2798,42.9572,42.9762,447500.0
2009-09-24 09:30:00,45.35,45.64,45.16,45.41,284800.0,43.0236,43.2987,42.8434,43.0805,284800.0
2009-09-24 10:00:00,45.41,45.42,44.9,44.93,169900.0,43.0805,43.09,42.5967,42.6252,169900.0
2009-09-24 10:30:00,44.93,44.94,44.7,44.8,137000.0,42.6252,42.6346,42.407,42.5018,137000.0
2009-09-24 11:00:00,44.8,44.96,44.79,44.95,109400.0,42.5018,42.6536,42.4923,42.6441,109400.0
2009-09-24 11:30:00,44.94,44.96,44.84,44.94,124400.0,42.6346,42.6536,42.5398,42.6346,124400.0
2009-09-24 12:00:00,44.94,44.97,44.81,44.83,112300.0,42.6346,42.6631,42.5113,42.5303,112300.0
2009-09-24 12:30:00,44.83,45.0,44.77,44.88,410100.0,42.5303,42.6916,42.4734,42.5777,410100.0
2009-09-24 13:00:00,44.88,44.95,44.83,44.87,153500.0,42.5777,42.6441,42.5303,42.5682,153500.0
2009-09-24 13:30:00,44.87,44.9,44.75,44.82,83800.0,42.5682,42.5967,42.4544,42.5208,83800.0
2009-09-24 14:00:00,44.82,44.86,44.7,44.78,56400.0,42.5208,42.5587,42.407,42.4828,56400.0
2009-09-24 14:30:00,44.79,44.91,44.75,44.89,152400.0,42.4923,42.6062,42.4544,42.5872,152400.0
2009-09-24 15:00:00,44.9,44.92,44.76,44.76,127400.0,42.5967,42.6157,42.4639,42.4639,127400.0
2009-09-24 15:30:00,44.77,44.88,44.7,44.72,395400.0,42.4734,42.5777,42.407,42.4259,395400.0
2009-09-25 09:30:00,44.74,44.78,44.32,44.69,426200.0,42.4449,42.4828,42.0464,42.3975,426200.0
2009-09-25 10:00:00,44.68,44.8,44.46,44.8,243800.0,42.388,42.5018,42.1793,42.5018,243800.0
2009-09-25 10:30:00,44.8,44.8,44.32,44.36,270000.0,42.5018,42.5018,42.0464,42.0844,270000.0
2009-09-25 11:00:00,44.38,44.45,44.22,44.36,268300.0,42.1034,42.1698,41.9516,42.0844,268300.0
2009-09-25 11:30:00,44.35,44.51,44.22,44.26,143400.0,42.0749,42.2267,41.9516,41.9895,143400.0
2009-09-25 12:00:00,44.25,44.3,44.11,44.25,185100.0,41.98,42.0275,41.8472,41.98,185100.0
2009-09-25 12:30:00,44.25,44.26,44.02,44.04,515900.0,41.98,41.9895,41.7618,41.7808,515900.0
2009-09-25 13:00:00,44.04,44.1,44.03,44.08,173700.0,41.7808,41.8377,41.7713,41.8188,173700.0
2009-09-25 13:30:00,44.08,44.1,44.03,44.09,193200.0,41.8188,41.8377,41.7713,41.8282,193200.0
2009-09-25 14:00:00,44.09,44.24,44.08,44.17,137600.0,41.8282,41.9705,41.8188,41.9041,137600.0
2009-09-25 14:30:00,44.17,44.26,44.03,44.26,157500.0,41.9041,41.9895,41.7713,41.9895,157500.0
2009-09-25 15:00:00,44.25,44.29,44.2,44.23,216500.0,41.98,42.018,41.9326,41.9611,216500.0
2009-09-25 15:30:00,44.24,44.27,43.95,44.03,1081600.0,41.9705,41.999,41.6954,41.7713,1081600.0
2009-09-28 09:30:00,44.19,44.42,43.88,44.31,394600.0,41.9231,42.1413,41.629,42.037,394600.0
2009-09-28 10:00:00,44.3,44.43,44.16,44.27,730300.0,42.0275,42.1508,41.8947,41.999,730300.0
2009-09-28 10:30:00,44.26,44.38,43.5,44.34,850600.0,41.9895,42.1034,41.2685,42.0654,850600.0
2009-09-28 11:00:00,44.34,44.35,44.08,44.22,630300.0,42.0654,42.0749,41.8188,41.9516,630300.0
2009-09-28 11:30:00,44.23,44.32,44.23,44.29,571700.0,41.9611,42.0464,41.9611,42.018,571700.0
2009-09-28 12:00:00,44.29,44.34,44.26,44.28,353200.0,42.018,42.0654,41.9895,42.0085,353200.0
2009-09-28 12:30:00,44.28,44.3,44.14,44.24,341600.0,42.0085,42.0275,41.8757,41.9705,341600.0
2009-09-28 13:00:00,44.25,44.3,44.24,44.29,182900.0,41.98,42.0275,41.9705,42.018,182900.0
2009-09-28 13:30:00,44.3,44.3,44.23,44.23,107300.0,42.0275,42.0275,41.9611,41.9611,107300.0
2009-09-28 14:00:00,44.24,44.28,44.18,44.19,107800.0,41.9705,42.0085,41.9136,41.9231,107800.0
2009-09-28 14:30:00,44.2,44.2,44.03,44.04,110400.0,41.9326,41.9326,41.7713,41.7808,110400.0
2009-09-28 15:00:00,44.04,44.04,43.88,43.96,239600.0,41.7808,41.7808,41.629,41.7049,239600.0
2009-09-28 15:30:00,43.96,44.02,43.9,44.0,478400.0,41.7049,41.7618,41.648,41.7429,478400.0
2009-09-29 09:30:00,44.0,44.36,43.93,44.1,555000.0,41.7429,42.0844,41.6765,41.8377,555000.0
2009-09-29 10:00:00,44.09,44.15,43.6,44.05,304400.0,41.8282,41.8852,41.3634,41.7903,304400.0
2009-09-29 10:30:00,44.05,44.06,43.43,43.52,366300.0,41.7903,41.7998,41.2021,41.2875,366300.0
2009-09-29 11:00:00,43.52,43.72,43.42,43.53,303500.0,41.2875,41.4772,41.1926,41.297,303500.0
2009-09-29 11:30:00,43.53,43.59,43.36,43.38,383300.0,41.297,41.3539,41.1357,41.1547,383300.0
2009-09-29 12:00:00,43.39,43.43,43.34,43.35,318300.0,41.1642,41.2021,41.1167,41.1262,318300.0
2009-09-29 12:30:00,43.36,43.41,43.24,43.28,420000.0,41.1357,41.1831,41.0218,41.0598,420000.0
2009-09-29 13:00:00,43.28,43.4,43.25,43.35,270800.0,41.0598,41.1736,41.0313,41.1262,270800.0
2009-09-29 13:30:00,43.36,43.36,43.25,43.27,396400.0,41.1357,41.1357,41.0313,41.0503,396400.0
2009-09-29 14:00:00,43.26,43.35,43.24,43.33,263900.0,41.0408,41.1262,41.0218,41.1072,263900.0
2009-09-29 14:30:00,43.33,43.34,43.28,43.32,314500.0,41.1072,41.1167,41.0598,41.0977,314500.0
2009-09-29 15:00:00,43.32,43.97,43.31,43.62,1675300.0,41.0977,41.7144,41.0883,41.3824,1675300.0
2009-09-29 15:30:00,43.62,43.76,43.61,43.61,867900.0,41.3824,41.5152,41.3729,41.3729,867900.0
2009-09-30 09:30:00,43.66,43.78,43.3,43.4,825500.0,41.4203,41.5341,41.0788,41.1736,825500.0
2009-09-30 10:00:00,43.36,43.39,42.86,43.12,1081100.0,41.1357,41.1642,40.6613,40.908,1081100.0
2009-09-30 10:30:00,43.12,43.29,42.98,43.26,351400.0,40.908,41.0693,40.7752,41.0408,351400.0
2009-09-30 11:00:00,43.25,43.29,43.17,43.24,288000.0,41.0313,41.0693,40.9554,41.0218,288000.0
2009-09-30 11:30:00,43.24,43.24,42.99,43.04,482200.0,41.0218,41.0218,40.7847,40.8321,482200.0
2009-09-30 12:00:00,43.03,43.21,43.0,43.16,322500.0,40.8226,40.9934,40.7942,40.9459,322500.0
2009-09-30 12:30:00,43.16,43.46,43.15,43.35,457100.0,40.9459,41.2306,40.9365,41.1262,457100.0
2009-09-30 13:00:00,43.35,43.71,43.35,43.68,675100.0,41.1262,41.4677,41.1262,41.4393,675100.0
2009-09-30 13:30:00,43.69,43.78,43.64,43.74,433700.0,41.4488,41.5341,41.4013,41.4962,433700.0
2009-09-30 14:00:00,43.74,43.77,43.63,43.64,333000.0,41.4962,41.5247,41.3918,41.4013,333000.0
2009-09-30 14:30:00,43.63,43.65,43.48,43.48,425000.0,41.3918,41.4108,41.2495,41.2495,425000.0
2009-09-30 15:00:00,43.49,43.54,43.29,43.43,368900.0,41.259,41.3065,41.0693,41.2021,368900.0
2009-09-30 15:30:00,43.44,43.73,43.38,43.6,797800.0,41.2116,41.4867,41.1547,41.3634,797800.0
2009-10-01 09:30:00,43.76,44.5,43.41,44.34,869900.0,41.5152,42.2172,41.1831,42.0654,869900.0
2009-10-01 10:00:00,44.34,44.42,43.63,43.73,1031100.0,42.0654,42.1413,41.3918,41.4867,1031100.0
2009-10-01 10:30:00,43.73,43.94,43.65,43.8,849200.0,41.4867,41.6859,41.4108,41.5531,849200.0
2009-10-01 11:00:00,43.8,43.8,43.48,43.52,767500.0,41.5531,41.5531,41.2495,41.2875,767500.0
2009-10-01 11:30:00,43.53,43.76,43.49,43.62,341500.0,41.297,41.5152,41.259,41.3824,341500.0
2009-10-01 12:00:00,43.62,43.67,43.51,43.51,358600.0,41.3824,41.4298,41.278,41.278,358600.0
2009-10-01 12:30:00,43.52,43.57,43.46,43.5,409900.0,41.2875,41.3349,41.2306,41.2685,409900.0
2009-10-01 13:00:00,43.51,43.52,43.22,43.31,494500.0,41.278,41.2875,41.0029,41.0883,494500.0
2009-10-01 13:30:00,43.3,43.35,43.19,43.33,285600.0,41.0788,41.1262,40.9744,41.1072,285600.0
2009-10-01 14:00:00,43.33,43.59,43.32,43.59,253900.0,41.1072,41.3539,41.0977,41.3539,253900.0
2009-10-01 14:30:00,43.58,43.59,43.45,43.54,235200.0,41.3444,41.3539,41.2211,41.3065,235200.0
2009-10-01 15:00:00,43.54,43.58,43.46,43.56,301600.0,41.3065,41.3444,41.2306,41.3254,301600.0
2009-10-01 15:30:00,43.57,43.65,43.32,43.35,823300.0,41.3349,41.4108,41.0977,41.1262,823300.0
2009-10-02 09:30:00,43.08,43.78,42.89,43.59,389200.0,40.8701,41.5341,40.6898,41.3539,389200.0
2009-10-02 10:00:00,43.59,44.01,43.45,43.96,525100.0,41.3539,41.7523,41.2211,41.7049,525100.0
2009-10-02 10:30:00,43.96,44.09,43.81,43.87,527600.0,41.7049,41.8282,41.5626,41.6195,527600.0
2009-10-02 11:00:00,43.88,44.0,43.75,43.93,390300.0,41.629,41.7429,41.5057,41.6765,390300.0
2009-10-02 11:30:00,43.94,44.09,43.91,44.05,301400.0,41.6859,41.8282,41.6575,41.7903,301400.0
2009-10-02 12:00:00,44.05,44.07,43.89,43.95,206300.0,41.7903,41.8093,41.6385,41.6954,206300.0
2009-10-02 12:30:00,43.95,44.02,43.89,44.01,167700.0,41.6954,41.7618,41.6385,41.7523,167700.0
2009-10-02 13:00:00,44.01,44.38,44.0,44.36,262500.0,41.7523,42.1034,41.7429,42.0844,262500.0
2009-10-02 13:30:00,44.36,44.38,44.25,44.3,222500.0,42.0844,42.1034,41.98,42.0275,222500.0
2009-10-02 14:00:00,44.29,44.3,44.11,44.13,163000.0,42.018,42.0275,41.8472,41.8662,163000.0
2009-10-02 14:30:00,44.13,44.23,44.1,44.22,132300.0,41.8662,41.9611,41.8377,41.9516,132300.0
2009-10-02 15:00:00,44.22,44.28,44.13,44.26,328500.0,41.9516,42.0085,41.8662,41.9895,328500.0
2009-10-02 15:30:00,44.26,44.39,44.1,44.2,826900.0,41.9895,42.1129,41.8377,41.9326,826900.0
2009-10-05 09:30:00,44.39,44.97,43.93,44.32,393700.0,42.1129,42.6631,41.6765,42.0464,393700.0
2009-10-05 10:00:00,44.32,44.43,44.05,44.37,336300.0,42.0464,42.1508,41.7903,42.0939,336300.0
2009-10-05 10:30:00,44.37,44.58,44.27,44.58,182400.0,42.0939,42.2931,41.999,42.2931,182400.0
2009-10-05 11:00:00,44.58,44.58,44.32,44.4,221400.0,42.2931,42.2931,42.0464,42.1223,221400.0
2009-10-05 11:30:00,44.39,44.5,44.32,44.39,160200.0,42.1129,42.2172,42.0464,42.1129,160200.0
2009-10-05 12:00:00,44.4,44.48,44.37,44.37,195200.0,42.1223,42.1982,42.0939,42.0939,195200.0
2009-10-05 12:30:00,44.37,44.52,44.37,44.5,153300.0,42.0939,42.2362,42.0939,42.2172,153300.0
2009-10-05 13:00:00,44.5,44.51,44.37,44.41,120900.0,42.2172,42.2267,42.0939,42.1318,120900.0
2009-10-05 13:30:00,44.4,44.41,44.33,44.36,145400.0,42.1223,42.1318,42.0559,42.0844,145400.0
2009-10-05 14:00:00,44.37,44.46,44.34,44.45,173300.0,42.0939,42.1793,42.0654,42.1698,173300.0
2009-10-05 14:30:00,44.45,44.68,44.45,44.65,178400.0,42.1698,42.388,42.1698,42.3595,178400.0
2009-10-05 15:00:00,44.66,44.71,44.59,44.62,266700.0,42.369,42.4164,42.3026,42.3311,266700.0
2009-10-05 15:30:00,44.63,44.68,44.46,44.49,512500.0,42.3405,42.388,42.1793,42.2077,512500.0
2009-10-06 09:30:00,44.59,45.2,44.58,45.14,369000.0,42.3026,42.8813,42.2931,42.8244,369000.0
2009-10-06 10:00:00,45.14,45.38,45.14,45.18,249100.0,42.8244,43.0521,42.8244,42.8623,249100.0
2009-10-06 10:30:00,45.17,45.52,45.14,45.29,271400.0,42.8528,43.1849,42.8244,42.9667,271400.0
2009-10-06 11:00:00,45.28,45.55,45.23,45.36,229000.0,42.9572,43.2133,42.9098,43.0331,229000.0
2009-10-06 11:30:00,45.35,45.35,45.2,45.27,236100.0,43.0236,43.0236,42.8813,42.9477,236100.0
2009-10-06 12:00:00,45.27,45.33,45.26,45.29,97700.0,42.9477,43.0046,42.9382,42.9667,97700.0
2009-10-06 12:30:00,45.29,45.37,45.23,45.27,92000.0,42.9667,43.0426,42.9098,42.9477,92000.0
2009-10-06 13:00:00,45.26,45.31,45.21,45.24,164900.0,42.9382,42.9857,42.8908,42.9192,164900.0
2009-10-06 13:30:00,45.24,45.25,45.19,45.21,134500.0,42.9192,42.9287,42.8718,42.8908,134500.0
2009-10-06 14:00:00,45.21,45.22,44.93,45.05,190500.0,42.8908,42.9003,42.6252,42.739,190500.0
2009-10-06 14:30:00,45.05,45.17,45.05,45.13,114800.0,42.739,42.8528,42.739,42.8149,114800.0
2009-10-06 15:00:00,45.12,45.28,45.11,45.25,157100.0,42.8054,42.9572,42.7959,42.9287,157100.0
2009-10-06 15:30:00,45.24,45.31,45.07,45.22,334200.0,42.9192,42.9857,42.758,42.9003,334200.0
2009-10-07 09:30:00,45.25,45.44,44.82,45.02,305200.0,42.9287,43.109,42.5208,42.7105,305200.0
2009-10-07 10:00:00,45.01,45.26,45.0,45.0,214800.0,42.701,42.9382,42.6916,42.6916,214800.0
2009-10-07 10:30:00,45.0,45.19,44.97,45.15,179300.0,42.6916,42.8718,42.6631,42.8339,179300.0
2009-10-07 11:00:00,45.15,45.29,45.15,45.2,59400.0,42.8339,42.9667,42.8339,42.8813,59400.0
2009-10-07 11:30:00,45.19,45.2,45.08,45.11,119100.0,42.8718,42.8813,42.7675,42.7959,119100.0
2009-10-07 12:00:00,45.1,45.16,45.08,45.15,111300.0,42.7864,42.8434,42.7675,42.8339,111300.0
2009-10-07 12:30:00,45.14,45.33,45.11,45.33,84100.0,42.8244,43.0046,42.7959,43.0046,84100.0
2009-10-07 13:00:00,45.33,45.37,45.28,45.3,97700.0,43.0046,43.0426,42.9572,42.9762,97700.0
2009-10-07 13:30:00,45.31,45.37,45.23,45.25,102200.0,42.9857,43.0426,42.9098,42.9287,102200.0
2009-10-07 14:00:00,45.25,45.28,45.19,45.28,135200.0,42.9287,42.9572,42.8718,42.9572,135200.0
2009-10-07 14:30:00,45.27,45.47,45.27,45.46,120400.0,42.9477,43.1375,42.9477,43.128,120400.0
2009-10-07 15:00:00,45.45,45.55,45.38,45.54,276800.0,43.1185,43.2133,43.0521,43.2039,276800.0
2009-10-07 15:30:00,45.53,45.71,45.53,45.71,541100.0,43.1944,43.3651,43.1944,43.3651,541100.0
2009-10-08 09:30:00,45.96,46.26,45.84,45.9,189800.0,43.6023,43.8869,43.4885,43.5454,189800.0
2009-10-08 10:00:00,45.9,46.09,45.81,45.98,147500.0,43.5454,43.7256,43.46,43.6213,147500.0
2009-10-08 10:30:00,45.98,46.0,45.91,45.97,118400.0,43.6213,43.6403,43.5549,43.6118,118400.0
2009-10-08 11:00:00,45.97,46.09,45.91,46.05,121300.0,43.6118,43.7256,43.5549,43.6877,121300.0
2009-10-08 11:30:00,46.04,46.11,45.96,46.01,106300.0,43.6782,43.7446,43.6023,43.6497,106300.0
2009-10-08 12:00:00,46.02,46.09,45.94,45.99,114000.0,43.6592,43.7256,43.5833,43.6308,114000.0
2009-10-08 12:30:00,46.0,46.02,45.89,45.9,260700.0,43.6403,43.6592,43.5359,43.5454,260700.0
2009-10-08 13:00:00,45.91,45.91,45.73,45.75,163400.0,43.5549,43.5549,43.3841,43.4031,163400.0
2009-10-08 13:30:00,45.76,45.77,45.54,45.6,196500.0,43.4126,43.4221,43.2039,43.2608,196500.0
2009-10-08 14:00:00,45.59,45.64,45.48,45.51,173300.0,43.2513,43.2987,43.1469,43.1754,173300.0
2009-10-08 14:30:00,45.5,45.6,45.48,45.55,151400.0,43.1659,43.2608,43.1469,43.2133,151400.0
2009-10-08 15:00:00,45.54,45.65,45.54,45.56,176400.0,43.2039,43.3082,43.2039,43.2228,176400.0
2009-10-08 15:30:00,45.55,45.56,45.33,45.34,448300.0,43.2133,43.2228,43.0046,43.0141,448300.0
2009-10-09 09:30:00,45.33,45.49,45.15,45.4,499200.0,43.0046,43.1564,42.8339,43.071,499200.0
2009-10-09 10:00:00,45.4,45.67,45.38,45.48,364400.0,43.071,43.3272,43.0521,43.1469,364400.0
2009-10-09 10:30:00,45.49,45.7,45.49,45.62,217800.0,43.1564,43.3557,43.1564,43.2798,217800.0
2009-10-09 11:00:00,45.62,45.78,45.58,45.58,128300.0,43.2798,43.4315,43.2418,43.2418,128300.0
2009-10-09 11:30:00,45.57,45.63,45.5,45.5,113800.0,43.2323,43.2892,43.1659,43.1659,113800.0
2009-10-09 12:00:00,45.49,45.51,45.29,45.3,131700.0,43.1564,43.1754,42.9667,42.9762,131700.0
2009-10-09 12:30:00,45.29,45.31,45.26,45.28,83100.0,42.9667,42.9857,42.9382,42.9572,83100.0
2009-10-09 13:00:00,45.28,45.31,45.18,45.3,103600.0,42.9572,42.9857,42.8623,42.9762,103600.0
2009-10-09 13:30:00,45.3,45.47,45.3,45.44,98900.0,42.9762,43.1375,42.9762,43.109,98900.0
2009-10-09 14:00:00,45.44,45.51,45.43,45.48,111100.0,43.109,43.1754,43.0995,43.1469,111100.0
2009-10-09 14:30:00,45.47,45.51,45.31,45.32,156200.0,43.1375,43.1754,42.9857,42.9951,156200.0
2009-10-09 15:00:00,45.33,45.47,45.31,45.4,204900.0,43.0046,43.1375,42.9857,43.071,204900.0
2009-10-09 15:30:00,45.41,45.48,45.38,45.45,454200.0,43.0805,43.1469,43.0521,43.1185,454200.0
2009-10-12 09:30:00,45.48,45.58,45.28,45.3,271100.0,43.1469,43.2418,42.9572,42.9762,271100.0
2009-10-12 10:00:00,45.31,45.35,45.05,45.14,201100.0,42.9857,43.0236,42.739,42.8244,201100.0
2009-10-12 10:30:00,45.15,45.25,45.14,45.16,107100.0,42.8339,42.9287,42.8244,42.8434,107100.0
2009-10-12 11:00:00,45.17,45.21,45.14,45.2,48600.0,42.8528,42.8908,42.8244,42.8813,48600.0
2009-10-12 11:30:00,45.19,45.21,45.13,45.21,92500.0,42.8718,42.8908,42.8149,42.8908,92500.0
2009-10-12 12:00:00,45.21,45.34,45.21,45.25,102800.0,42.8908,43.0141,42.8908,42.9287,102800.0
2009-10-12 12:30:00,45.25,45.31,45.23,45.31,44400.0,42.9287,42.9857,42.9098,42.9857,44400.0
2009-10-12 13:00:00,45.31,45.35,45.3,45.33,66400.0,42.9857,43.0236,42.9762,43.0046,66400.0
2009-10-12 13:30:00,45.32,45.35,45.23,45.23,75300.0,42.9951,43.0236,42.9098,42.9098,75300.0
2009-10-12 14:00:00,45.23,45.24,45.06,45.09,107800.0,42.9098,42.9192,42.7485,42.7769,107800.0
2009-10-12 14:30:00,45.09,45.09,44.92,45.04,140200.0,42.7769,42.7769,42.6157,42.7295,140200.0
2009-10-12 15:00:00,45.05,45.31,45.03,45.12,88700.0,42.739,42.9857,42.72,42.8054,88700.0
2009-10-12 15:30:00,45.11,45.17,45.06,45.14,279000.0,42.7959,42.8528,42.7485,42.8244,279000.0
2009-10-13 09:30:00,45.0,45.54,45.0,45.36,266600.0,42.6916,43.2039,42.6916,43.0331,266600.0
2009-10-13 10:00:00,45.35,45.36,45.12,45.2,246300.0,43.0236,43.0331,42.8054,42.8813,246300.0
2009-10-13 10:30:00,45.19,45.36,45.19,45.31,106000.0,42.8718,43.0331,42.8718,42.9857,106000.0
2009-10-13 11:00:00,45.31,45.36,45.28,45.28,152700.0,42.9857,43.0331,42.9572,42.9572,152700.0
2009-10-13 11:30:00,45.27,45.31,45.2,45.28,300900.0,42.9477,42.9857,42.8813,42.9572,300900.0
2009-10-13 12:00:00,45.28,45.36,45.28,45.35,229000.0,42.9572,43.0331,42.9572,43.0236,229000.0
2009-10-13 12:30:00,45.35,45.48,45.34,45.42,82100.0,43.0236,43.1469,43.0141,43.09,82100.0
2009-10-13 13:00:00,45.42,45.49,45.38,45.47,202400.0,43.09,43.1564,43.0521,43.1375,202400.0
2009-10-13 13:30:00,45.47,45.6,45.46,45.57,273000.0,43.1375,43.2608,43.128,43.2323,273000.0
2009-10-13 14:00:00,45.56,45.56,45.36,45.47,218700.0,43.2228,43.2228,43.0331,43.1375,218700.0
2009-10-13 14:30:00,45.47,45.52,45.43,45.5,197200.0,43.1375,43.1849,43.0995,43.1659,197200.0
2009-10-13 15:00:00,45.5,45.57,45.49,45.55,382700.0,43.1659,43.2323,43.1564,43.2133,382700.0
2009-10-13 15:30:00,45.55,45.69,45.53,45.62,639400.0,43.2133,43.3462,43.1944,43.2798,639400.0
2009-10-14 09:30:00,45.93,46.34,45.77,46.15,245400.0,43.5739,43.9628,43.4221,43.7826,245400.0
2009-10-14 10:00:00,46.14,46.77,46.14,46.61,631500.0,43.7731,44.3708,43.7731,44.219,631500.0
2009-10-14 10:30:00,46.61,46.9,46.58,46.79,332200.0,44.219,44.4941,44.1905,44.3897,332200.0
2009-10-14 11:00:00,46.79,47.1,46.74,46.89,319800.0,44.3897,44.6838,44.3423,44.4846,319800.0
2009-10-14 11:30:00,46.88,46.89,46.74,46.76,245400.0,44.4751,44.4846,44.3423,44.3613,245400.0
2009-10-14 12:00:00,46.76,46.92,46.74,46.86,524200.0,44.3613,44.5131,44.3423,44.4561,524200.0
2009-10-14 12:30:00,46.86,46.98,46.83,46.88,148100.0,44.4561,44.57,44.4277,44.4751,148100.0
2009-10-14 13:00:00,46.88,46.94,46.85,46.85,120000.0,44.4751,44.532,44.4467,44.4467,120000.0
2009-10-14 13:30:00,46.86,47.02,46.85,47.01,226100.0,44.4561,44.6079,44.4467,44.5985,226100.0
2009-10-14 14:00:00,47.0,47.15,47.0,47.14,304100.0,44.589,44.7313,44.589,44.7218,304100.0
2009-10-14 14:30:00,47.15,47.2,47.14,47.19,327900.0,44.7313,44.7787,44.7218,44.7692,327900.0
2009-10-14 15:00:00,47.19,47.22,47.11,47.21,679500.0,44.7692,44.7977,44.6933,44.7882,679500.0
2009-10-14 15:30:00,47.21,47.21,47.0,47.05,902200.0,44.7882,44.7882,44.589,44.6364,902200.0
2009-10-15 09:30:00,46.76,47.38,46.76,47.17,256700.0,44.3613,44.9495,44.3613,44.7502,256700.0
2009-10-15 10:00:00,47.15,47.18,46.98,47.13,347100.0,44.7313,44.7597,44.57,44.7123,347100.0
2009-10-15 10:30:00,47.12,47.13,46.94,47.08,145500.0,44.7028,44.7123,44.532,44.6649,145500.0
2009-10-15 11:00:00,47.09,47.1,46.97,47.01,144000.0,44.6743,44.6838,44.5605,44.5985,144000.0
2009-10-15 11:30:00,47.0,47.17,47.0,47.16,133100.0,44.589,44.7502,44.589,44.7408,133100.0
2009-10-15 12:00:00,47.16,47.37,47.16,47.31,241800.0,44.7408,44.94,44.7408,44.8831,241800.0
2009-10-15 12:30:00,47.31,47.35,47.23,47.25,170300.0,44.8831,44.921,44.8072,44.8261,170300.0
2009-10-15 13:00:00,47.24,47.32,47.24,47.31,67000.0,44.8167,44.8925,44.8167,44.8831,67000.0
2009-10-15 13:30:00,47.31,47.4,47.31,47.38,101500.0,44.8831,44.9684,44.8831,44.9495,101500.0
2009-10-15 14:00:00,47.38,47.45,47.34,47.4,250200.0,44.9495,45.0159,44.9115,44.9684,250200.0
2009-10-15 14:30:00,47.41,47.68,47.4,47.68,247100.0,44.9779,45.2341,44.9684,45.2341,247100.0
2009-10-15 15:00:00,47.68,47.71,47.39,47.4,278300.0,45.2341,45.2625,44.959,44.9684,278300.0
2009-10-15 15:30:00,47.4,47.44,47.29,47.42,690200.0,44.9684,45.0064,44.8641,44.9874,690200.0
2009-10-16 09:30:00,47.16,47.28,46.89,47.25,554800.0,44.7408,44.8546,44.4846,44.8261,554800.0
2009-10-16 10:00:00,47.25,47.69,47.22,47.49,416500.0,44.8261,45.2436,44.7977,45.0538,416500.0
2009-10-16 10:30:00,47.5,47.6,47.32,47.57,361900.0,45.0633,45.1582,44.8925,45.1297,361900.0
2009-10-16 11:00:00,47.56,47.61,47.39,47.43,125500.0,45.1202,45.1677,44.959,44.9969,125500.0
2009-10-16 11:30:00,47.42,47.43,47.28,47.33,154000.0,44.9874,44.9969,44.8546,44.902,154000.0
2009-10-16 12:00:00,47.32,47.35,47.21,47.29,109900.0,44.8925,44.921,44.7882,44.8641,109900.0
2009-10-16 12:30:00,47.3,47.33,47.19,47.21,75800.0,44.8736,44.902,44.7692,44.7882,75800.0
2009-10-16 13:00:00,47.21,47.34,47.12,47.34,104300.0,44.7882,44.9115,44.7028,44.9115,104300.0
2009-10-16 13:30:00,47.33,47.47,47.33,47.4,131600.0,44.902,45.0349,44.902,44.9684,131600.0
2009-10-16 14:00:00,47.41,47.49,47.34,47.45,126100.0,44.9779,45.0538,44.9115,45.0159,126100.0
2009-10-16 14:30:00,47.44,47.44,47.37,47.42,99500.0,45.0064,45.0064,44.94,44.9874,99500.0
2009-10-16 15:00:00,47.41,47.42,47.24,47.32,203000.0,44.9779,44.9874,44.8167,44.8925,203000.0
2009-10-16 15:30:00,47.33,47.47,47.27,47.41,537200.0,44.902,45.0349,44.8451,44.9779,537200.0
2009-10-19 09:30:00,47.25,47.36,47.02,47.27,174000.0,44.8261,44.9305,44.6079,44.8451,174000.0
2009-10-19 10:00:00,47.25,47.44,47.15,47.42,351700.0,44.8261,45.0064,44.7313,44.9874,351700.0
2009-10-19 10:30:00,47.44,47.86,47.36,47.81,265700.0,45.0064,45.4048,44.9305,45.3574,265700.0
2009-10-19 11:00:00,47.8,47.93,47.76,47.78,267400.0,45.3479,45.4713,45.31,45.329,267400.0
2009-10-19 11:30:00,47.79,47.88,47.77,47.84,122000.0,45.3384,45.4238,45.3195,45.3859,122000.0
2009-10-19 12:00:00,47.85,47.87,47.71,47.72,112500.0,45.3954,45.4143,45.2625,45.272,112500.0
2009-10-19 12:30:00,47.72,47.77,47.66,47.69,118200.0,45.272,45.3195,45.2151,45.2436,118200.0
2009-10-19 13:00:00,47.68,47.73,47.51,47.57,216400.0,45.2341,45.2815,45.0728,45.1297,216400.0
2009-10-19 13:30:00,47.58,47.68,47.57,47.61,110700.0,45.1392,45.2341,45.1297,45.1677,110700.0
2009-10-19 14:00:00,47.62,47.62,47.42,47.46,214100.0,45.1772,45.1772,44.9874,45.0254,214100.0
2009-10-19 14:30:00,47.46,47.6,47.45,47.59,157200.0,45.0254,45.1582,45.0159,45.1487,157200.0
2009-10-19 15:00:00,47.59,47.59,47.44,47.46,154300.0,45.1487,45.1487,45.0064,45.0254,154300.0
2009-10-19 15:30:00,47.47,47.68,47.46,47.6,441800.0,45.0349,45.2341,45.0254,45.1582,441800.0
2009-10-20 09:30:00,47.76,47.76,46.87,47.09,394400.0,45.31,45.31,44.4656,44.6743,394400.0
2009-10-20 10:00:00,47.09,47.63,47.09,47.58,353300.0,44.6743,45.1866,44.6743,45.1392,353300.0
2009-10-20 10:30:00,47.58,47.61,47.38,47.5,297300.0,45.1392,45.1677,44.9495,45.0633,297300.0
2009-10-20 11:00:00,47.5,47.5,47.21,47.21,226400.0,45.0633,45.0633,44.7882,44.7882,226400.0
2009-10-20 11:30:00,47.2,47.3,46.81,46.96,299100.0,44.7787,44.8736,44.4087,44.551,299100.0
2009-10-20 12:00:00,46.96,47.23,46.95,47.23,230000.0,44.551,44.8072,44.5415,44.8072,230000.0
2009-10-20 12:30:00,47.23,47.27,47.1,47.22,182100.0,44.8072,44.8451,44.6838,44.7977,182100.0
2009-10-20 13:00:00,47.23,47.27,47.16,47.24,140100.0,44.8072,44.8451,44.7408,44.8167,140100.0
2009-10-20 13:30:00,47.25,47.34,47.17,47.19,158500.0,44.8261,44.9115,44.7502,44.7692,158500.0
2009-10-20 14:00:00,47.2,47.41,47.17,47.29,283100.0,44.7787,44.9779,44.7502,44.8641,283100.0
2009-10-20 14:30:00,47.3,47.38,47.27,47.32,293300.0,44.8736,44.9495,44.8451,44.8925,293300.0
2009-10-20 15:00:00,47.32,47.38,47.28,47.35,341600.0,44.8925,44.9495,44.8546,44.921,341600.0
2009-10-20 15:30:00,47.34,47.37,47.18,47.24,506500.0,44.9115,44.94,44.7597,44.8167,506500.0
2009-10-21 09:30:00,47.18,47.59,47.05,47.34,317800.0,44.7597,45.1487,44.6364,44.9115,317800.0
2009-10-21 10:00:00,47.34,47.58,47.34,47.49,253900.0,44.9115,45.1392,44.9115,45.0538,253900.0
2009-10-21 10:30:00,47.49,47.7,47.44,47.61,288600.0,45.0538,45.2531,45.0064,45.1677,288600.0
2009-10-21 11:00:00,47.6,47.82,47.53,47.78,272000.0,45.1582,45.3669,45.0918,45.329,272000.0
2009-10-21 11:30:00,47.79,47.87,47.57,47.65,359900.0,45.3384,45.4143,45.1297,45.2056,359900.0
2009-10-21 12:00:00,47.66,47.89,47.62,47.7,409800.0,45.2151,45.4333,45.1772,45.2531,409800.0
2009-10-21 12:30:00,47.7,47.73,47.54,47.56,212200.0,45.2531,45.2815,45.1013,45.1202,212200.0
2009-10-21 13:00:00,47.57,47.67,47.55,47.6,186900.0,45.1297,45.2246,45.1107,45.1582,186900.0
2009-10-21 13:30:00,47.61,47.88,47.6,47.88,312800.0,45.1677,45.4238,45.1582,45.4238,312800.0
2009-10-21 14:00:00,47.87,48.0,47.75,47.92,2006500.0,45.4143,45.5377,45.3005,45.4618,2006500.0
2009-10-21 14:30:00,47.94,48.22,47.9,47.97,405200.0,45.4807,45.7464,45.4428,45.5092,405200.0
2009-10-21 15:00:00,47.97,47.98,47.49,47.75,600600.0,45.5092,45.5187,45.0538,45.3005,600600.0
2009-10-21 15:30:00,47.76,47.76,47.27,47.32,972200.0,45.31,45.31,44.8451,44.8925,972200.0
2009-10-22 09:30:00,48.51,48.51,46.12,46.81,986300.0,46.0215,46.0215,43.7541,44.4087,986300.0
2009-10-22 10:00:00,46.82,46.95,46.43,46.59,622200.0,44.4182,44.5415,44.0482,44.2,622200.0
2009-10-22 10:30:00,46.59,46.62,46.32,46.48,527400.0,44.2,44.2285,43.9438,44.0956,527400.0
2009-10-22 11:00:00,46.48,46.71,46.43,46.51,565600.0,44.0956,44.3138,44.0482,44.1241,565600.0
2009-10-22 11:30:00,46.51,46.51,46.38,46.41,283300.0,44.1241,44.1241,44.0008,44.0292,283300.0
2009-10-22 12:00:00,46.41,46.46,46.32,46.43,296200.0,44.0292,44.0767,43.9438,44.0482,296200.0
2009-10-22 12:30:00,46.44,46.7,46.36,46.64,244400.0,44.0577,44.3044,43.9818,44.2474,244400.0
2009-10-22 13:00:00,46.65,46.72,46.55,46.66,185900.0,44.2569,44.3233,44.162,44.2664,185900.0
2009-10-22 13:30:00,46.67,46.75,46.56,46.59,238100.0,44.2759,44.3518,44.1715,44.2,238100.0
2009-10-22 14:00:00,46.6,46.7,46.58,46.7,228900.0,44.2095,44.3044,44.1905,44.3044,228900.0
2009-10-22 14:30:00,46.7,46.75,46.62,46.69,473000.0,44.3044,44.3518,44.2285,44.2949,473000.0
2009-10-22 15:00:00,46.7,47.13,46.67,47.02,594300.0,44.3044,44.7123,44.2759,44.6079,594300.0
2009-10-22 15:30:00,47.01,47.23,46.94,47.05,635900.0,44.5985,44.8072,44.532,44.6364,635900.0
2009-10-23 09:30:00,47.25,47.61,46.92,47.46,418900.0,44.8261,45.1677,44.5131,45.0254,418900.0
2009-10-23 10:00:00,47.47,47.8,47.4,47.67,404400.0,45.0349,45.3479,44.9684,45.2246,404400.0
2009-10-23 10:30:00,47.67,47.69,47.35,47.44,452800.0,45.2246,45.2436,44.921,45.0064,452800.0
2009-10-23 11:00:00,47.43,47.66,47.32,47.58,333900.0,44.9969,45.2151,44.8925,45.1392,333900.0
2009-10-23 11:30:00,47.58,47.6,47.25,47.35,260900.0,45.1392,45.1582,44.8261,44.921,260900.0
2009-10-23 12:00:00,47.34,47.42,47.3,47.35,145800.0,44.9115,44.9874,44.8736,44.921,145800.0
2009-10-23 12:30:00,47.35,47.6,47.31,47.59,136100.0,44.921,45.1582,44.8831,45.1487,136100.0
2009-10-23 13:00:00,47.58,47.6,47.43,47.46,210500.0,45.1392,45.1582,44.9969,45.0254,210500.0
2009-10-23 13:30:00,47.45,47.66,47.25,47.52,204100.0,45.0159,45.2151,44.8261,45.0823,204100.0
2009-10-23 14:00:00,47.52,47.79,47.48,47.78,219200.0,45.0823,45.3384,45.0443,45.329,219200.0
2009-10-23 14:30:00,47.78,47.87,47.71,47.86,248800.0,45.329,45.4143,45.2625,45.4048,248800.0
2009-10-23 15:00:00,47.86,47.87,47.71,47.87,431500.0,45.4048,45.4143,45.2625,45.4143,431500.0
2009-10-23 15:30:00,47.87,47.88,47.58,47.66,720500.0,45.4143,45.4238,45.1392,45.2151,720500.0
2009-10-26 09:30:00,47.49,47.77,46.81,47.72,377600.0,45.0538,45.3195,44.4087,45.272,377600.0
2009-10-26 10:00:00,47.72,47.86,47.35,47.41,329000.0,45.272,45.4048,44.921,44.9779,329000.0
2009-10-26 10:30:00,47.41,47.89,47.41,47.89,457500.0,44.9779,45.4333,44.9779,45.4333,457500.0
2009-10-26 11:00:00,47.89,48.08,47.58,47.6,334100.0,45.4333,45.6136,45.1392,45.1582,334100.0
2009-10-26 11:30:00,47.6,47.6,46.95,46.95,531700.0,45.1582,45.1582,44.5415,44.5415,531700.0
2009-10-26 12:00:00,46.95,47.03,46.79,46.95,291700.0,44.5415,44.6174,44.3897,44.5415,291700.0
2009-10-26 12:30:00,46.94,47.0,46.84,46.86,314600.0,44.532,44.589,44.4372,44.4561,314600.0
2009-10-26 13:00:00,46.85,46.88,46.75,46.83,146900.0,44.4467,44.4751,44.3518,44.4277,146900.0
2009-10-26 13:30:00,46.83,46.83,46.67,46.74,177100.0,44.4277,44.4277,44.2759,44.3423,177100.0
2009-10-26 14:00:00,46.74,46.75,46.59,46.69,227400.0,44.3423,44.3518,44.2,44.2949,227400.0
2009-10-26 14:30:00,46.69,46.82,46.54,46.78,211600.0,44.2949,44.4182,44.1526,44.3802,211600.0
2009-10-26 15:00:00,46.78,46.86,46.58,46.6,281700.0,44.3802,44.4561,44.1905,44.2095,281700.0
2009-10-26 15:30:00,46.59,46.71,46.52,46.61,713400.0,44.2,44.3138,44.1336,44.219,713400.0
2009-10-27 09:30:00,46.67,46.83,46.18,46.19,613700.0,44.2759,44.4277,43.811,43.8205,613700.0
2009-10-27 10:00:00,46.18,46.49,45.79,46.42,493400.0,43.811,44.1051,43.441,44.0387,493400.0
2009-10-27 10:30:00,46.42,46.5,46.22,46.24,325300.0,44.0387,44.1146,43.849,43.868,325300.0
2009-10-27 11:00:00,46.24,46.27,45.94,46.04,304100.0,43.868,43.8964,43.5833,43.6782,304100.0
2009-10-27 11:30:00,46.04,46.1,45.93,46.1,158800.0,43.6782,43.7351,43.5739,43.7351,158800.0
2009-10-27 12:00:00,46.1,46.16,46.0,46.1,121800.0,43.7351,43.7921,43.6403,43.7351,121800.0
2009-10-27 12:30:00,46.1,46.18,46.0,46.01,206800.0,43.7351,43.811,43.6403,43.6497,206800.0
2009-10-27 13:00:00,46.02,46.05,45.83,45.86,215400.0,43.6592,43.6877,43.479,43.5074,215400.0
2009-10-27 13:30:00,45.86,46.0,45.8,45.95,160700.0,43.5074,43.6403,43.4505,43.5928,160700.0
2009-10-27 14:00:00,45.95,46.0,45.73,45.9,245000.0,43.5928,43.6403,43.3841,43.5454,245000.0
2009-10-27 14:30:00,45.88,45.9,45.69,45.72,359000.0,43.5264,43.5454,43.3462,43.3746,359000.0
2009-10-27 15:00:00,45.72,45.77,45.67,45.75,368500.0,43.3746,43.4221,43.3272,43.4031,368500.0
2009-10-27 15:30:00,45.75,45.76,45.59,45.66,518300.0,43.4031,43.4126,43.2513,43.3177,518300.0
2009-10-28 09:30:00,45.4,45.86,45.12,45.28,448900.0,43.071,43.5074,42.8054,42.9572,448900.0
2009-10-28 10:00:00,45.26,45.48,45.06,45.35,545800.0,42.9382,43.1469,42.7485,43.0236,545800.0
2009-10-28 10:30:00,45.35,45.44,45.21,45.37,297000.0,43.0236,43.109,42.8908,43.0426,297000.0
2009-10-28 11:00:00,45.37,45.44,45.23,45.31,207200.0,43.0426,43.109,42.9098,42.9857,207200.0
2009-10-28 11:30:00,45.31,45.4,45.1,45.32,193200.0,42.9857,43.071,42.7864,42.9951,193200.0
2009-10-28 12:00:00,45.32,45.36,45.19,45.21,198600.0,42.9951,43.0331,42.8718,42.8908,198600.0
2009-10-28 12:30:00,45.22,45.28,44.99,44.99,243600.0,42.9003,42.9572,42.6821,42.6821,243600.0
2009-10-28 13:00:00,45.01,45.25,44.98,45.25,343600.0,42.701,42.9287,42.6726,42.9287,343600.0
2009-10-28 13:30:00,45.25,45.38,45.23,45.32,182600.0,42.9287,43.0521,42.9098,42.9951,182600.0
2009-10-28 14:00:00,45.32,45.44,45.25,45.34,303500.0,42.9951,43.109,42.9287,43.0141,303500.0
2009-10-28 14:30:00,45.35,45.49,45.29,45.35,371200.0,43.0236,43.1564,42.9667,43.0236,371200.0
2009-10-28 15:00:00,45.35,45.52,45.34,45.47,235300.0,43.0236,43.1849,43.0141,43.1375,235300.0
2009-10-28 15:30:00,45.47,45.52,45.28,45.31,692800.0,43.1375,43.1849,42.9572,42.9857,692800.0
2009-10-29 09:30:00,45.44,45.82,45.12,45.74,564800.0,43.109,43.4695,42.8054,43.3936,564800.0
2009-10-29 10:00:00,45.73,45.88,45.68,45.84,264300.0,43.3841,43.5264,43.3367,43.4885,264300.0
2009-10-29 10:30:00,45.8,45.99,45.75,45.8,210100.0,43.4505,43.6308,43.4031,43.4505,210100.0
2009-10-29 11:00:00,45.82,45.89,45.7,45.81,99000.0,43.4695,43.5359,43.3557,43.46,99000.0
2009-10-29 11:30:00,45.81,45.81,45.65,45.76,130000.0,43.46,43.46,43.3082,43.4126,130000.0
2009-10-29 12:00:00,45.75,45.87,45.71,45.82,111000.0,43.4031,43.5169,43.3651,43.4695,111000.0
2009-10-29 12:30:00,45.83,45.9,45.8,45.88,130400.0,43.479,43.5454,43.4505,43.5264,130400.0
2009-10-29 13:00:00,45.88,46.0,45.86,45.96,118300.0,43.5264,43.6403,43.5074,43.6023,118300.0
2009-10-29 13:30:00,45.97,45.99,45.74,45.76,129800.0,43.6118,43.6308,43.3936,43.4126,129800.0
2009-10-29 14:00:00,45.76,45.89,45.68,45.87,86100.0,43.4126,43.5359,43.3367,43.5169,86100.0
2009-10-29 14:30:00,45.87,45.92,45.82,45.92,126000.0,43.5169,43.5644,43.4695,43.5644,126000.0
2009-10-29 15:00:00,45.9,45.99,45.82,45.83,173200.0,43.5454,43.6308,43.4695,43.479,173200.0
2009-10-29 15:30:00,45.83,45.92,45.77,45.86,313800.0,43.479,43.5644,43.4221,43.5074,313800.0
2009-10-30 09:30:00,45.61,46.68,45.52,45.76,401800.0,43.2703,44.2854,43.1849,43.4126,401800.0
2009-10-30 10:00:00,45.75,45.86,45.72,45.82,161200.0,43.4031,43.5074,43.3746,43.4695,161200.0
2009-10-30 10:30:00,45.81,45.89,45.77,45.84,142200.0,43.46,43.5359,43.4221,43.4885,142200.0
2009-10-30 11:00:00,45.83,45.89,45.78,45.85,143700.0,43.479,43.5359,43.4315,43.498,143700.0
2009-10-30 11:30:00,45.86,45.88,45.7,45.76,262400.0,43.5074,43.5264,43.3557,43.4126,262400.0
2009-10-30 12:00:00,45.77,45.77,45.15,45.27,359400.0,43.4221,43.4221,42.8339,42.9477,359400.0
2009-10-30 12:30:00,45.27,45.4,45.14,45.31,504500.0,42.9477,43.071,42.8244,42.9857,504500.0
2009-10-30 13:00:00,45.3,45.46,45.3,45.36,137900.0,42.9762,43.128,42.9762,43.0331,137900.0
2009-10-30 13:30:00,45.35,45.48,45.25,45.33,232000.0,43.0236,43.1469,42.9287,43.0046,232000.0
2009-10-30 14:00:00,45.33,45.47,45.2,45.25,154800.0,43.0046,43.1375,42.8813,42.9287,154800.0
2009-10-30 14:30:00,45.23,45.23,45.05,45.06,208700.0,42.9098,42.9098,42.739,42.7485,208700.0
2009-10-30 15:00:00,45.06,45.1,44.81,45.08,280600.0,42.7485,42.7864,42.5113,42.7675,280600.0
2009-10-30 15:30:00,45.08,45.28,44.9,44.95,723600.0,42.7675,42.9572,42.5967,42.6441,723600.0
2009-11-02 09:30:00,45.06,45.32,44.85,44.9,249900.0,42.7485,42.9951,42.5493,42.5967,249900.0
2009-11-02 10:00:00,44.92,45.29,44.92,45.18,316600.0,42.6157,42.9667,42.6157,42.8623,316600.0
2009-11-02 10:30:00,45.16,45.37,45.05,45.19,123400.0,42.8434,43.0426,42.739,42.8718,123400.0
2009-11-02 11:00:00,45.18,45.27,45.09,45.26,103600.0,42.8623,42.9477,42.7769,42.9382,103600.0
2009-11-02 11:30:00,45.26,45.32,45.2,45.24,102000.0,42.9382,42.9951,42.8813,42.9192,102000.0
2009-11-02 12:00:00,45.24,45.34,45.12,45.3,112700.0,42.9192,43.0141,42.8054,42.9762,112700.0
2009-11-02 12:30:00,45.29,45.34,44.88,44.9,122200.0,42.9667,43.0141,42.5777,42.5967,122200.0
2009-11-02 13:00:00,44.88,44.98,44.83,44.85,134600.0,42.5777,42.6726,42.5303,42.5493,134600.0
2009-11-02 13:30:00,44.84,44.85,44.54,44.55,185400.0,42.5398,42.5493,42.2552,42.2646,185400.0
2009-11-02 14:00:00,44.55,44.66,44.43,44.66,208800.0,42.2646,42.369,42.1508,42.369,208800.0
2009-11-02 14:30:00,44.65,44.78,44.6,44.67,186700.0,42.3595,42.4828,42.3121,42.3785,186700.0
2009-11-02 15:00:00,44.68,44.73,44.45,44.5,313600.0,42.388,42.4354,42.1698,42.2172,313600.0
2009-11-02 15:30:00,44.49,44.64,44.48,44.6,622100.0,42.2077,42.35,42.1982,42.3121,622100.0
2009-11-03 09:30:00,44.44,44.66,43.98,44.11,421400.0,42.1603,42.369,41.7239,41.8472,421400.0
2009-11-03 10:00:00,44.13,44.3,43.94,44.0,365800.0,41.8662,42.0275,41.6859,41.7429,365800.0
2009-11-03 10:30:00,44.01,44.04,43.74,43.94,492700.0,41.7523,41.7808,41.4962,41.6859,492700.0
2009-11-03 11:00:00,43.94,43.98,43.81,43.94,387500.0,41.6859,41.7239,41.5626,41.6859,387500.0
2009-11-03 11:30:00,43.95,43.95,43.73,43.82,270500.0,41.6954,41.6954,41.4867,41.5721,270500.0
2009-11-03 12:00:00,43.83,43.89,43.78,43.85,233300.0,41.5816,41.6385,41.5341,41.6006,233300.0
2009-11-03 12:30:00,43.85,44.01,43.85,43.89,204000.0,41.6006,41.7523,41.6006,41.6385,204000.0
2009-11-03 13:00:00,43.9,43.91,43.78,43.81,189200.0,41.648,41.6575,41.5341,41.5626,189200.0
2009-11-03 13:30:00,43.81,43.9,43.78,43.85,236100.0,41.5626,41.648,41.5341,41.6006,236100.0
2009-11-03 14:00:00,43.86,44.02,43.82,43.99,363000.0,41.61,41.7618,41.5721,41.7334,363000.0
2009-11-03 14:30:00,43.98,44.14,43.95,44.04,226500.0,41.7239,41.8757,41.6954,41.7808,226500.0
2009-11-03 15:00:00,44.03,44.22,44.01,44.21,325000.0,41.7713,41.9516,41.7523,41.9421,325000.0
2009-11-03 15:30:00,44.21,44.34,44.19,44.22,546400.0,41.9421,42.0654,41.9231,41.9516,546400.0
2009-11-04 09:30:00,44.31,44.58,44.19,44.35,307000.0,42.037,42.2931,41.9231,42.0749,307000.0
2009-11-04 10:00:00,44.35,44.58,44.21,44.49,214500.0,42.0749,42.2931,41.9421,42.2077,214500.0
2009-11-04 10:30:00,44.48,44.69,44.34,44.35,189500.0,42.1982,42.3975,42.0654,42.0749,189500.0
2009-11-04 11:00:00,44.34,44.53,44.29,44.44,90400.0,42.0654,42.2457,42.018,42.1603,90400.0
2009-11-04 11:30:00,44.44,44.54,44.39,44.4,81300.0,42.1603,42.2552,42.1129,42.1223,81300.0
2009-11-04 12:00:00,44.39,44.43,44.32,44.39,59400.0,42.1129,42.1508,42.0464,42.1129,59400.0
2009-11-04 12:30:00,44.4,44.6,44.4,44.54,121900.0,42.1223,42.3121,42.1223,42.2552,121900.0
2009-11-04 13:00:00,44.54,44.67,44.49,44.55,156000.0,42.2552,42.3785,42.2077,42.2646,156000.0
2009-11-04 13:30:00,44.55,44.62,44.53,44.53,103600.0,42.2646,42.3311,42.2457,42.2457,103600.0
2009-11-04 14:00:00,44.54,44.55,44.15,44.15,163800.0,42.2552,42.2646,41.8852,41.8852,163800.0
2009-11-04 14:30:00,44.16,44.64,44.15,44.56,213100.0,41.8947,42.35,41.8852,42.2741,213100.0
2009-11-04 15:00:00,44.57,44.57,44.34,44.38,183300.0,42.2836,42.2836,42.0654,42.1034,183300.0
2009-11-04 15:30:00,44.38,44.4,43.98,44.1,466900.0,42.1034,42.1223,41.7239,41.8377,466900.0
2009-11-05 09:30:00,44.28,44.95,44.27,44.9,202100.0,42.0085,42.6441,41.999,42.5967,202100.0
2009-11-05 10:00:00,44.9,45.15,44.85,44.97,1527900.0,42.5967,42.8339,42.5493,42.6631,1527900.0
2009-11-05 10:30:00,44.99,45.13,44.98,45.05,211000.0,42.6821,42.8149,42.6726,42.739,211000.0
2009-11-05 11:00:00,45.06,45.14,44.9,44.9,196400.0,42.7485,42.8244,42.5967,42.5967,196400.0
2009-11-05 11:30:00,44.91,44.96,44.87,44.9,189800.0,42.6062,42.6536,42.5682,42.5967,189800.0
2009-11-05 12:00:00,44.9,44.95,44.81,44.84,127100.0,42.5967,42.6441,42.5113,42.5398,127100.0
2009-11-05 12:30:00,44.84,44.92,44.82,44.91,108800.0,42.5398,42.6157,42.5208,42.6062,108800.0
2009-11-05 13:00:00,44.9,44.92,44.75,44.75,198200.0,42.5967,42.6157,42.4544,42.4544,198200.0
2009-11-05 13:30:00,44.75,44.81,44.71,44.77,212900.0,42.4544,42.5113,42.4164,42.4734,212900.0
2009-11-05 14:00:00,44.76,44.78,44.67,44.74,185000.0,42.4639,42.4828,42.3785,42.4449,185000.0
2009-11-05 14:30:00,44.75,44.82,44.68,44.75,245200.0,42.4544,42.5208,42.388,42.4544,245200.0
2009-11-05 15:00:00,44.75,44.85,44.72,44.75,263400.0,42.4544,42.5493,42.4259,42.4544,263400.0
2009-11-05 15:30:00,44.75,44.75,44.6,44.7,597500.0,42.4544,42.4544,42.3121,42.407,597500.0
2009-11-06 09:30:00,44.37,44.96,44.16,44.87,217600.0,42.0939,42.6536,41.8947,42.5682,217600.0
2009-11-06 10:00:00,44.89,45.07,44.63,44.63,282800.0,42.5872,42.758,42.3405,42.3405,282800.0
2009-11-06 10:30:00,44.63,44.65,44.39,44.56,102700.0,42.3405,42.3595,42.1129,42.2741,102700.0
2009-11-06 11:00:00,44.56,44.57,44.43,44.49,122100.0,42.2741,42.2836,42.1508,42.2077,122100.0
2009-11-06 11:30:00,44.49,44.58,44.43,44.57,161800.0,42.2077,42.2931,42.1508,42.2836,161800.0
2009-11-06 12:00:00,44.57,44.61,44.47,44.48,182900.0,42.2836,42.3216,42.1887,42.1982,182900.0
2009-11-06 12:30:00,44.48,44.62,44.48,44.57,430500.0,42.1982,42.3311,42.1982,42.2836,430500.0
2009-11-06 13:00:00,44.58,44.7,44.57,44.62,193800.0,42.2931,42.407,42.2836,42.3311,193800.0
2009-11-06 13:30:00,44.63,44.74,44.59,44.68,185000.0,42.3405,42.4449,42.3026,42.388,185000.0
2009-11-06 14:00:00,44.68,44.83,44.66,44.83,174700.0,42.388,42.5303,42.369,42.5303,174700.0
2009-11-06 14:30:00,44.82,45.17,44.79,44.84,460800.0,42.5208,42.8528,42.4923,42.5398,460800.0
2009-11-06 15:00:00,44.84,45.22,44.75,45.21,583900.0,42.5398,42.9003,42.4544,42.8908,583900.0
2009-11-06 15:30:00,45.21,45.22,44.73,44.88,647600.0,42.8908,42.9003,42.4354,42.5777,647600.0
2009-11-09 09:30:00,45.03,45.39,45.02,45.09,173500.0,42.72,43.0616,42.7105,42.7769,173500.0
2009-11-09 10:00:00,45.09,45.2,45.01,45.12,160500.0,42.7769,42.8813,42.701,42.8054,160500.0
2009-11-09 10:30:00,45.13,45.17,44.99,45.01,158500.0,42.8149,42.8528,42.6821,42.701,158500.0
2009-11-09 11:00:00,45.02,45.15,44.9,44.93,211200.0,42.7105,42.8339,42.5967,42.6252,211200.0
2009-11-09 11:30:00,44.91,45.14,44.91,45.05,153200.0,42.6062,42.8244,42.6062,42.739,153200.0
2009-11-09 12:00:00,45.04,45.12,45.04,45.11,97400.0,42.7295,42.8054,42.7295,42.7959,97400.0
2009-11-09 12:30:00,45.11,45.14,45.02,45.14,179000.0,42.7959,42.8244,42.7105,42.8244,179000.0
2009-11-09 13:00:00,45.14,45.18,45.12,45.15,89800.0,42.8244,42.8623,42.8054,42.8339,89800.0
2009-11-09 13:30:00,45.15,45.15,45.07,45.1,172500.0,42.8339,42.8339,42.758,42.7864,172500.0
2009-11-09 14:00:00,45.1,45.17,45.08,45.15,179500.0,42.7864,42.8528,42.7675,42.8339,179500.0
2009-11-09 14:30:00,45.15,45.28,45.14,45.27,174500.0,42.8339,42.9572,42.8244,42.9477,174500.0
2009-11-09 15:00:00,45.28,45.31,45.19,45.26,282100.0,42.9572,42.9857,42.8718,42.9382,282100.0
2009-11-09 15:30:00,45.26,45.37,45.18,45.36,423000.0,42.9382,43.0426,42.8623,43.0331,423000.0
2009-11-10 09:30:00,45.17,45.4,44.91,44.93,348000.0,42.8528,43.071,42.6062,42.6252,348000.0
2009-11-10 10:00:00,44.93,45.34,44.88,45.29,557900.0,42.6252,43.0141,42.5777,42.9667,557900.0
2009-11-10 10:30:00,45.28,45.34,45.1,45.13,216500.0,42.9572,43.0141,42.7864,42.8149,216500.0
2009-11-10 11:00:00,45.14,45.18,44.96,45.01,518300.0,42.8244,42.8623,42.6536,42.701,518300.0
2009-11-10 11:30:00,45.0,45.05,44.71,44.76,351500.0,42.6916,42.739,42.4164,42.4639,351500.0
2009-11-10 12:00:00,44.76,44.91,44.74,44.83,125100.0,42.4639,42.6062,42.4449,42.5303,125100.0
2009-11-10 12:30:00,44.84,45.09,44.84,45.04,87000.0,42.5398,42.7769,42.5398,42.7295,87000.0
2009-11-10 13:00:00,45.04,45.17,45.03,45.13,125500.0,42.7295,42.8528,42.72,42.8149,125500.0
2009-11-10 13:30:00,45.13,45.17,45.01,45.03,62500.0,42.8149,42.8528,42.701,42.72,62500.0
2009-11-10 14:00:00,45.03,45.2,45.03,45.19,144600.0,42.72,42.8813,42.72,42.8718,144600.0
2009-11-10 14:30:00,45.19,45.23,45.15,45.19,124500.0,42.8718,42.9098,42.8339,42.8718,124500.0
2009-11-10 15:00:00,45.19,45.21,45.1,45.19,173900.0,42.8718,42.8908,42.7864,42.8718,173900.0
2009-11-10 15:30:00,45.2,45.21,44.99,45.1,426700.0,42.8813,42.8908,42.6821,42.7864,426700.0
2009-11-11 09:30:00,45.11,45.42,45.1,45.2,205900.0,42.7959,43.09,42.7864,42.8813,205900.0
2009-11-11 10:00:00,45.19,45.3,44.96,45.0,407100.0,42.8718,42.9762,42.6536,42.6916,407100.0
2009-11-11 10:30:00,45.0,45.07,44.73,44.85,319700.0,42.6916,42.758,42.4354,42.5493,319700.0
2009-11-11 11:00:00,44.84,44.85,44.57,44.81,265700.0,42.5398,42.5493,42.2836,42.5113,265700.0
2009-11-11 11:30:00,44.8,44.82,44.67,44.74,106900.0,42.5018,42.5208,42.3785,42.4449,106900.0
2009-11-11 12:00:00,44.74,44.87,44.68,44.87,96100.0,42.4449,42.5682,42.388,42.5682,96100.0
2009-11-11 12:30:00,44.88,44.98,44.86,44.91,82600.0,42.5777,42.6726,42.5587,42.6062,82600.0
2009-11-11 13:00:00,44.93,44.96,44.83,44.83,41600.0,42.6252,42.6536,42.5303,42.5303,41600.0
2009-11-11 13:30:00,44.83,44.88,44.67,44.68,94400.0,42.5303,42.5777,42.3785,42.388,94400.0
2009-11-11 14:00:00,44.67,44.77,44.62,44.76,165300.0,42.3785,42.4734,42.3311,42.4639,165300.0
2009-11-11 14:30:00,44.76,44.83,44.71,44.75,96900.0,42.4639,42.5303,42.4164,42.4544,96900.0
2009-11-11 15:00:00,44.75,44.78,44.67,44.75,148500.0,42.4544,42.4828,42.3785,42.4544,148500.0
2009-11-11 15:30:00,44.75,44.8,44.67,44.71,422600.0,42.4544,42.5018,42.3785,42.4164,422600.0
2009-11-12 09:30:00,44.54,45.08,44.38,44.98,403000.0,42.2552,42.7675,42.1034,42.6726,403000.0
2009-11-12 10:00:00,44.96,45.01,44.79,44.8,197600.0,42.6536,42.701,42.4923,42.5018,197600.0
2009-11-12 10:30:00,44.8,44.96,44.78,44.86,139200.0,42.5018,42.6536,42.4828,42.5587,139200.0
2009-11-12 11:00:00,44.85,44.86,44.73,44.78,113300.0,42.5493,42.5587,42.4354,42.4828,113300.0
2009-11-12 11:30:00,44.8,44.87,44.65,44.87,181100.0,42.5018,42.5682,42.3595,42.5682,181100.0
2009-11-12 12:00:00,44.86,44.91,44.8,44.87,448500.0,42.5587,42.6062,42.5018,42.5682,448500.0
2009-11-12 12:30:00,44.87,44.89,44.77,44.77,150100.0,42.5682,42.5872,42.4734,42.4734,150100.0
2009-11-12 13:00:00,44.77,44.82,44.63,44.81,188800.0,42.4734,42.5208,42.3405,42.5113,188800.0
2009-11-12 13:30:00,44.81,44.85,44.74,44.81,111700.0,42.5113,42.5493,42.4449,42.5113,111700.0
2009-11-12 14:00:00,44.81,44.87,44.74,44.82,140900.0,42.5113,42.5682,42.4449,42.5208,140900.0
2009-11-12 14:30:00,44.83,44.83,44.61,44.63,124800.0,42.5303,42.5303,42.3216,42.3405,124800.0
2009-11-12 15:00:00,44.62,44.63,44.49,44.53,217000.0,42.3311,42.3405,42.2077,42.2457,217000.0
2009-11-12 15:30:00,44.53,44.54,44.34,44.47,430300.0,42.2457,42.2552,42.0654,42.1887,430300.0
2009-11-13 09:30:00,44.48,44.48,43.59,43.76,1093100.0,42.1982,42.1982,41.3539,41.5152,1093100.0
2009-11-13 10:00:00,43.78,44.26,43.72,44.22,1916700.0,41.5341,41.9895,41.4772,41.9516,1916700.0
2009-11-13 10:30:00,44.23,44.45,44.23,44.45,431000.0,41.9611,42.1698,41.9611,42.1698,431000.0
2009-11-13 11:00:00,44.44,44.56,44.29,44.52,256200.0,42.1603,42.2741,42.018,42.2362,256200.0
2009-11-13 11:30:00,44.52,44.54,44.38,44.49,191900.0,42.2362,42.2552,42.1034,42.2077,191900.0
2009-11-13 12:00:00,44.49,44.8,44.45,44.73,193700.0,42.2077,42.5018,42.1698,42.4354,193700.0
2009-11-13 12:30:00,44.73,44.82,44.66,44.75,134300.0,42.4354,42.5208,42.369,42.4544,134300.0
2009-11-13 13:00:00,44.75,44.86,44.7,44.86,147300.0,42.4544,42.5587,42.407,42.5587,147300.0
2009-11-13 13:30:00,44.86,45.03,44.81,44.88,198000.0,42.5587,42.72,42.5113,42.5777,198000.0
2009-11-13 14:00:00,44.89,44.91,44.74,44.77,131600.0,42.5872,42.6062,42.4449,42.4734,131600.0
2009-11-13 14:30:00,44.76,44.76,44.48,44.48,161400.0,42.4639,42.4639,42.1982,42.1982,161400.0
2009-11-13 15:00:00,44.48,44.61,44.41,44.6,164100.0,42.1982,42.3216,42.1318,42.3121,164100.0
2009-11-13 15:30:00,44.61,44.67,44.57,44.61,346500.0,42.3216,42.3785,42.2836,42.3216,346500.0
2009-11-16 09:30:00,44.8,45.25,44.66,44.99,279000.0,42.5018,42.9287,42.369,42.6821,279000.0
2009-11-16 10:00:00,44.99,45.22,44.99,45.12,188900.0,42.6821,42.9003,42.6821,42.8054,188900.0
2009-11-16 10:30:00,45.12,45.17,45.1,45.11,105200.0,42.8054,42.8528,42.7864,42.7959,105200.0
2009-11-16 11:00:00,45.11,45.19,45.08,45.18,86900.0,42.7959,42.8718,42.7675,42.8623,86900.0
2009-11-16 11:30:00,45.19,45.31,45.18,45.23,132000.0,42.8718,42.9857,42.8623,42.9098,132000.0
2009-11-16 12:00:00,45.24,45.4,45.24,45.39,214500.0,42.9192,43.071,42.9192,43.0616,214500.0
2009-11-16 12:30:00,45.39,45.49,45.31,45.42,116800.0,43.0616,43.1564,42.9857,43.09,116800.0
2009-11-16 13:00:00,45.41,45.52,45.4,45.48,245800.0,43.0805,43.1849,43.071,43.1469,245800.0
2009-11-16 13:30:00,45.48,45.59,45.48,45.53,220100.0,43.1469,43.2513,43.1469,43.1944,220100.0
2009-11-16 14:00:00,45.53,45.76,45.52,45.74,163700.0,43.1944,43.4126,43.1849,43.3936,163700.0
2009-11-16 14:30:00,45.73,45.81,45.67,45.72,173500.0,43.3841,43.46,43.3272,43.3746,173500.0
2009-11-16 15:00:00,45.72,45.75,45.57,45.67,381400.0,43.3746,43.4031,43.2323,43.3272,381400.0
2009-11-16 15:30:00,45.66,45.68,45.4,45.49,565400.0,43.3177,43.3367,43.071,43.1564,565400.0
2009-11-17 09:30:00,45.46,45.54,45.05,45.24,151500.0,43.128,43.2039,42.739,42.9192,151500.0
2009-11-17 10:00:00,45.24,45.38,45.19,45.34,135300.0,42.9192,43.0521,42.8718,43.0141,135300.0
2009-11-17 10:30:00,45.33,45.4,45.25,45.38,128800.0,43.0046,43.071,42.9287,43.0521,128800.0
2009-11-17 11:00:00,45.38,45.47,45.31,45.39,99100.0,43.0521,43.1375,42.9857,43.0616,99100.0
2009-11-17 11:30:00,45.4,45.61,45.39,45.6,102300.0,43.071,43.2703,43.0616,43.2608,102300.0
2009-11-17 12:00:00,45.61,45.7,45.56,45.7,133100.0,43.2703,43.3557,43.2228,43.3557,133100.0
2009-11-17 12:30:00,45.69,45.77,45.58,45.58,68500.0,43.3462,43.4221,43.2418,43.2418,68500.0
2009-11-17 13:00:00,45.57,45.84,45.55,45.8,458700.0,43.2323,43.4885,43.2133,43.4505,458700.0
2009-11-17 13:30:00,45.79,45.92,45.72,45.85,318600.0,43.441,43.5644,43.3746,43.498,318600.0
2009-11-17 14:00:00,45.84,45.85,45.72,45.73,95500.0,43.4885,43.498,43.3746,43.3841,95500.0
2009-11-17 14:30:00,45.72,45.87,45.71,45.87,95600.0,43.3746,43.5169,43.3651,43.5169,95600.0
2009-11-17 15:00:00,45.87,46.0,45.85,46.0,643500.0,43.5169,43.6403,43.498,43.6403,643500.0
2009-11-17 15:30:00,46.0,46.14,45.98,46.13,783700.0,43.6403,43.7731,43.6213,43.7636,783700.0
2009-11-18 09:30:00,46.05,46.33,45.85,46.09,533000.0,43.6877,43.9533,43.498,43.7256,533000.0
2009-11-18 10:00:00,46.09,46.18,46.03,46.13,410700.0,43.7256,43.811,43.6687,43.7636,410700.0
2009-11-18 10:30:00,46.14,46.22,46.06,46.16,338300.0,43.7731,43.849,43.6972,43.7921,338300.0
2009-11-18 11:00:00,46.15,46.19,46.07,46.13,161900.0,43.7826,43.8205,43.7067,43.7636,161900.0
2009-11-18 11:30:00,46.13,46.18,46.08,46.09,99000.0,43.7636,43.811,43.7162,43.7256,99000.0
2009-11-18 12:00:00,46.09,46.2,46.08,46.19,88500.0,43.7256,43.83,43.7162,43.8205,88500.0
2009-11-18 12:30:00,46.19,46.24,46.16,46.17,78000.0,43.8205,43.868,43.7921,43.8015,78000.0
2009-11-18 13:00:00,46.17,46.23,46.14,46.19,566500.0,43.8015,43.8585,43.7731,43.8205,566500.0
2009-11-18 13:30:00,46.19,46.5,46.19,46.48,265900.0,43.8205,44.1146,43.8205,44.0956,265900.0
2009-11-18 14:00:00,46.48,46.62,46.19,46.46,183000.0,44.0956,44.2285,43.8205,44.0767,183000.0
2009-11-18 14:30:00,46.47,46.52,46.36,46.42,200700.0,44.0862,44.1336,43.9818,44.0387,200700.0
2009-11-18 15:00:00,46.42,46.44,46.3,46.33,317000.0,44.0387,44.0577,43.9249,43.9533,317000.0
2009-11-18 15:30:00,46.32,46.46,46.28,46.46,500100.0,43.9438,44.0767,43.9059,44.0767,500100.0
2009-11-19 09:30:00,46.5,46.56,46.03,46.1,559500.0,44.1146,44.1715,43.6687,43.7351,559500.0
2009-11-19 10:00:00,46.11,46.59,46.11,46.55,323300.0,43.7446,44.2,43.7446,44.162,323300.0
2009-11-19 10:30:00,46.54,46.57,46.24,46.32,159800.0,44.1526,44.181,43.868,43.9438,159800.0
2009-11-19 11:00:00,46.32,46.35,46.18,46.33,125700.0,43.9438,43.9723,43.811,43.9533,125700.0
2009-11-19 11:30:00,46.34,46.5,46.33,46.38,148600.0,43.9628,44.1146,43.9533,44.0008,148600.0
2009-11-19 12:00:00,46.38,46.49,46.35,46.37,122400.0,44.0008,44.1051,43.9723,43.9913,122400.0
2009-11-19 12:30:00,46.38,46.49,46.36,46.49,106600.0,44.0008,44.1051,43.9818,44.1051,106600.0
2009-11-19 13:00:00,46.49,46.5,46.32,46.39,137100.0,44.1051,44.1146,43.9438,44.0103,137100.0
2009-11-19 13:30:00,46.4,46.42,46.32,46.38,119400.0,44.0197,44.0387,43.9438,44.0008,119400.0
2009-11-19 14:00:00,46.38,46.4,46.3,46.34,158800.0,44.0008,44.0197,43.9249,43.9628,158800.0
2009-11-19 14:30:00,46.34,46.45,46.32,46.33,252500.0,43.9628,44.0672,43.9438,43.9533,252500.0
2009-11-19 15:00:00,46.32,46.35,46.26,46.3,240100.0,43.9438,43.9723,43.8869,43.9249,240100.0
2009-11-19 15:30:00,46.3,46.5,46.3,46.44,547900.0,43.9249,44.1146,43.9249,44.0577,547900.0
2009-11-20 09:30:00,46.33,46.4,45.96,46.24,683200.0,43.9533,44.0197,43.6023,43.868,683200.0
2009-11-20 10:00:00,46.25,46.37,46.21,46.37,238000.0,43.8774,43.9913,43.8395,43.9913,238000.0
2009-11-20 10:30:00,46.37,46.48,46.34,46.36,242700.0,43.9913,44.0956,43.9628,43.9818,242700.0
2009-11-20 11:00:00,46.36,46.48,46.34,46.39,316100.0,43.9818,44.0956,43.9628,44.0103,316100.0
2009-11-20 11:30:00,46.4,46.42,46.24,46.24,164200.0,44.0197,44.0387,43.868,43.868,164200.0
2009-11-20 12:00:00,46.24,46.31,46.15,46.2,122700.0,43.868,43.9344,43.7826,43.83,122700.0
2009-11-20 12:30:00,46.2,46.22,46.15,46.2,132500.0,43.83,43.849,43.7826,43.83,132500.0
2009-11-20 13:00:00,46.21,46.3,46.2,46.24,89400.0,43.8395,43.9249,43.83,43.868,89400.0
2009-11-20 13:30:00,46.25,46.34,46.21,46.34,104400.0,43.8774,43.9628,43.8395,43.9628,104400.0
2009-11-20 14:00:00,46.33,46.35,46.24,46.29,177300.0,43.9533,43.9723,43.868,43.9154,177300.0
2009-11-20 14:30:00,46.3,46.42,46.27,46.29,193000.0,43.9249,44.0387,43.8964,43.9154,193000.0
2009-11-20 15:00:00,46.3,46.58,46.28,46.5,397200.0,43.9249,44.1905,43.9059,44.1146,397200.0
2009-11-20 15:30:00,46.5,46.65,46.48,46.53,630200.0,44.1146,44.2569,44.0956,44.1431,630200.0
2009-11-23 09:30:00,47.05,47.3,46.9,47.24,319900.0,44.6364,44.8736,44.4941,44.8167,319900.0
2009-11-23 10:00:00,47.27,47.4,47.13,47.14,230400.0,44.8451,44.9684,44.7123,44.7218,230400.0
2009-11-23 10:30:00,47.14,47.18,47.0,47.02,208100.0,44.7218,44.7597,44.589,44.6079,208100.0
2009-11-23 11:00:00,47.02,47.08,46.87,46.89,212400.0,44.6079,44.6649,44.4656,44.4846,212400.0
2009-11-23 11:30:00,46.89,46.92,46.74,46.76,154700.0,44.4846,44.5131,44.3423,44.3613,154700.0
2009-11-23 12:00:00,46.76,46.81,46.63,46.64,102400.0,44.3613,44.4087,44.2379,44.2474,102400.0
2009-11-23 12:30:00,46.64,46.67,46.53,46.65,152400.0,44.2474,44.2759,44.1431,44.2569,152400.0
2009-11-23 13:00:00,46.65,46.71,46.6,46.62,88300.0,44.2569,44.3138,44.2095,44.2285,88300.0
2009-11-23 13:30:00,46.61,46.71,46.6,46.7,114900.0,44.219,44.3138,44.2095,44.3044,114900.0
2009-11-23 14:00:00,46.7,46.7,46.58,46.62,142400.0,44.3044,44.3044,44.1905,44.2285,142400.0
2009-11-23 14:30:00,46.62,46.71,46.62,46.69,117400.0,44.2285,44.3138,44.2285,44.2949,117400.0
2009-11-23 15:00:00,46.69,46.8,46.69,46.73,196500.0,44.2949,44.3992,44.2949,44.3328,196500.0
2009-11-23 15:30:00,46.72,46.84,46.6,46.83,389400.0,44.3233,44.4372,44.2095,44.4277,389400.0
2009-11-24 09:30:00,46.83,47.4,46.83,46.97,466200.0,44.4277,44.9684,44.4277,44.5605,466200.0
2009-11-24 10:00:00,46.98,47.18,46.69,46.99,273900.0,44.57,44.7597,44.2949,44.5795,273900.0
2009-11-24 10:30:00,47.0,47.39,46.99,47.35,284200.0,44.589,44.959,44.5795,44.921,284200.0
2009-11-24 11:00:00,47.35,47.37,47.1,47.18,209200.0,44.921,44.94,44.6838,44.7597,209200.0
2009-11-24 11:30:00,47.19,47.34,47.14,47.33,108100.0,44.7692,44.9115,44.7218,44.902,108100.0
2009-11-24 12:00:00,47.33,47.36,47.24,47.3,81600.0,44.902,44.9305,44.8167,44.8736,81600.0
2009-11-24 12:30:00,47.31,47.37,47.25,47.3,99700.0,44.8831,44.94,44.8261,44.8736,99700.0
2009-11-24 13:00:00,47.29,47.45,47.28,47.43,115200.0,44.8641,45.0159,44.8546,44.9969,115200.0
2009-11-24 13:30:00,47.44,47.46,47.36,47.39,114200.0,45.0064,45.0254,44.9305,44.959,114200.0
2009-11-24 14:00:00,47.39,47.48,47.33,47.46,279800.0,44.959,45.0443,44.902,45.0254,279800.0
2009-11-24 14:30:00,47.47,47.61,47.44,47.58,296500.0,45.0349,45.1677,45.0064,45.1392,296500.0
2009-11-24 15:00:00,47.59,47.61,47.41,47.46,272600.0,45.1487,45.1677,44.9779,45.0254,272600.0
2009-11-24 15:30:00,47.46,47.47,47.35,47.45,488000.0,45.0254,45.0349,44.921,45.0159,488000.0
2009-11-25 09:30:00,47.65,47.73,47.4,47.5,204700.0,45.2056,45.2815,44.9684,45.0633,204700.0
2009-11-25 10:00:00,47.5,47.62,47.39,47.42,195600.0,45.0633,45.1772,44.959,44.9874,195600.0
2009-11-25 10:30:00,47.44,47.45,47.03,47.39,363800.0,45.0064,45.0159,44.6174,44.959,363800.0
2009-11-25 11:00:00,47.4,47.7,47.39,47.67,153900.0,44.9684,45.2531,44.959,45.2246,153900.0
2009-11-25 11:30:00,47.68,47.8,47.66,47.8,204600.0,45.2341,45.3479,45.2151,45.3479,204600.0
2009-11-25 12:00:00,47.8,47.83,47.67,47.8,193200.0,45.3479,45.3764,45.2246,45.3479,193200.0
2009-11-25 12:30:00,47.8,47.82,47.65,47.75,113400.0,45.3479,45.3669,45.2056,45.3005,113400.0
2009-11-25 13:00:00,47.75,47.81,47.69,47.79,90600.0,45.3005,45.3574,45.2436,45.3384,90600.0
2009-11-25 13:30:00,47.8,47.81,47.74,47.78,81000.0,45.3479,45.3574,45.291,45.329,81000.0
2009-11-25 14:00:00,47.79,47.83,47.72,47.77,142200.0,45.3384,45.3764,45.272,45.3195,142200.0
2009-11-25 14:30:00,47.78,47.79,47.68,47.72,169600.0,45.329,45.3384,45.2341,45.272,169600.0
2009-11-25 15:00:00,47.72,47.78,47.63,47.73,203800.0,45.272,45.329,45.1866,45.2815,203800.0
2009-11-25 15:30:00,47.73,47.84,47.72,47.82,285500.0,45.2815,45.3859,45.272,45.3669,285500.0
2009-11-27 09:30:00,47.05,47.24,46.82,47.18,330400.0,44.6364,44.8167,44.4182,44.7597,330400.0
2009-11-27 10:00:00,47.19,47.39,47.13,47.32,279100.0,44.7692,44.959,44.7123,44.8925,279100.0
2009-11-27 10:30:00,47.33,47.5,47.24,47.49,165400.0,44.902,45.0633,44.8167,45.0538,165400.0
2009-11-27 11:00:00,47.5,47.7,47.48,47.58,140300.0,45.0633,45.2531,45.0443,45.1392,140300.0
2009-11-27 11:30:00,47.58,47.71,47.51,47.62,130000.0,45.1392,45.2625,45.0728,45.1772,130000.0
2009-11-27 12:00:00,47.62,47.63,47.47,47.59,158300.0,45.1772,45.1866,45.0349,45.1487,158300.0
2009-11-27 12:30:00,47.58,47.81,47.48,47.53,299400.0,45.1392,45.3574,45.0443,45.0918,299400.0
2009-11-30 09:30:00,47.63,48.22,47.15,47.44,339800.0,45.1866,45.7464,44.7313,45.0064,339800.0
2009-11-30 10:00:00,47.44,47.5,47.33,47.39,225700.0,45.0064,45.0633,44.902,44.959,225700.0
2009-11-30 10:30:00,47.4,47.5,47.26,47.33,148300.0,44.9684,45.0633,44.8356,44.902,148300.0
2009-11-30 11:00:00,47.33,47.33,47.01,47.03,145900.0,44.902,44.902,44.5985,44.6174,145900.0
2009-11-30 11:30:00,47.03,47.06,46.74,46.86,234200.0,44.6174,44.6459,44.3423,44.4561,234200.0
2009-11-30 12:00:00,46.86,47.03,46.84,47.0,138900.0,44.4561,44.6174,44.4372,44.589,138900.0
2009-11-30 12:30:00,47.01,47.03,46.89,46.99,135200.0,44.5985,44.6174,44.4846,44.5795,135200.0
2009-11-30 13:00:00,47.0,47.0,46.85,46.93,120800.0,44.589,44.589,44.4467,44.5226,120800.0
2009-11-30 13:30:00,46.94,47.04,46.85,46.99,123100.0,44.532,44.6269,44.4467,44.5795,123100.0
2009-11-30 14:00:00,46.99,47.0,46.83,46.89,185700.0,44.5795,44.589,44.4277,44.4846,185700.0
2009-11-30 14:30:00,46.89,47.02,46.86,46.94,176600.0,44.4846,44.6079,44.4561,44.532,176600.0
2009-11-30 15:00:00,46.93,47.25,46.93,47.23,264800.0,44.5226,44.8261,44.5226,44.8072,264800.0
2009-11-30 15:30:00,47.23,47.36,47.19,47.23,477000.0,44.8072,44.9305,44.7692,44.8072,477000.0
2009-12-01 09:30:00,47.61,47.98,47.61,47.69,410400.0,45.1677,45.5187,45.1677,45.2436,410400.0
2009-12-01 10:00:00,47.69,47.76,47.52,47.75,280600.0,45.2436,45.31,45.0823,45.3005,280600.0
2009-12-01 10:30:00,47.75,47.86,47.6,47.8,224700.0,45.3005,45.4048,45.1582,45.3479,224700.0
2009-12-01 11:00:00,47.82,48.0,47.81,47.97,181300.0,45.3669,45.5377,45.3574,45.5092,181300.0
2009-12-01 11:30:00,47.98,48.1,47.92,48.09,150000.0,45.5187,45.6325,45.4618,45.623,150000.0
2009-12-01 12:00:00,48.09,48.13,48.01,48.03,132200.0,45.623,45.661,45.5472,45.5661,132200.0
2009-12-01 12:30:00,48.04,48.04,47.97,48.02,103700.0,45.5756,45.5756,45.5092,45.5566,103700.0
2009-12-01 13:00:00,48.02,48.06,47.95,47.99,158600.0,45.5566,45.5946,45.4902,45.5282,158600.0
2009-12-01 13:30:00,48.0,48.01,47.86,47.92,275100.0,45.5377,45.5472,45.4048,45.4618,275100.0
2009-12-01 14:00:00,47.93,47.94,47.73,47.74,209700.0,45.4713,45.4807,45.2815,45.291,209700.0
2009-12-01 14:30:00,47.75,47.81,47.69,47.77,219000.0,45.3005,45.3574,45.2436,45.3195,219000.0
2009-12-01 15:00:00,47.78,47.85,47.73,47.79,252600.0,45.329,45.3954,45.2815,45.3384,252600.0
2009-12-01 15:30:00,47.79,47.95,47.71,47.88,471100.0,45.3384,45.4902,45.2625,45.4238,471100.0
2009-12-02 09:30:00,47.98,48.46,47.98,48.12,278000.0,45.5187,45.9741,45.5187,45.6515,278000.0
2009-12-02 10:00:00,48.13,48.29,48.11,48.25,196800.0,45.661,45.8128,45.642,45.7748,196800.0
2009-12-02 10:30:00,48.25,48.25,48.08,48.17,160800.0,45.7748,45.7748,45.6136,45.6989,160800.0
2009-12-02 11:00:00,48.18,48.18,47.94,48.04,165500.0,45.7084,45.7084,45.4807,45.5756,165500.0
2009-12-02 11:30:00,48.05,48.07,47.93,47.98,86600.0,45.5851,45.6041,45.4713,45.5187,86600.0
2009-12-02 12:00:00,47.99,48.1,47.91,47.99,121200.0,45.5282,45.6325,45.4523,45.5282,121200.0
2009-12-02 12:30:00,47.99,48.03,47.87,47.95,121900.0,45.5282,45.5661,45.4143,45.4902,121900.0
2009-12-02 13:00:00,47.97,48.02,47.91,47.94,113700.0,45.5092,45.5566,45.4523,45.4807,113700.0
2009-12-02 13:30:00,47.96,48.14,47.93,48.14,80300.0,45.4997,45.6705,45.4713,45.6705,80300.0
2009-12-02 14:00:00,48.14,48.18,47.89,48.03,138100.0,45.6705,45.7084,45.4333,45.5661,138100.0
2009-12-02 14:30:00,48.04,48.08,47.94,48.01,111100.0,45.5756,45.6136,45.4807,45.5472,111100.0
2009-12-02 15:00:00,48.03,48.03,47.9,47.95,135100.0,45.5661,45.5661,45.4428,45.4902,135100.0
2009-12-02 15:30:00,47.94,48.11,47.92,48.05,341200.0,45.4807,45.642,45.4618,45.5851,341200.0
2009-12-03 09:30:00,48.0,48.47,47.87,48.12,227700.0,45.5377,45.9836,45.4143,45.6515,227700.0
2009-12-03 10:00:00,48.11,48.13,47.87,48.08,302300.0,45.642,45.661,45.4143,45.6136,302300.0
2009-12-03 10:30:00,48.08,48.28,48.03,48.26,233900.0,45.6136,45.8033,45.5661,45.7843,233900.0
2009-12-03 11:00:00,48.26,48.29,48.13,48.16,182200.0,45.7843,45.8128,45.661,45.6895,182200.0
2009-12-03 11:30:00,48.17,48.26,48.15,48.24,133500.0,45.6989,45.7843,45.68,45.7654,133500.0
2009-12-03 12:00:00,48.25,48.31,48.19,48.24,124700.0,45.7748,45.8318,45.7179,45.7654,124700.0
2009-12-03 12:30:00,48.25,48.31,48.19,48.24,127600.0,45.7748,45.8318,45.7179,45.7654,127600.0
2009-12-03 13:00:00,48.25,48.28,48.12,48.26,125800.0,45.7748,45.8033,45.6515,45.7843,125800.0
2009-12-03 13:30:00,48.25,48.33,48.19,48.22,152900.0,45.7748,45.8507,45.7179,45.7464,152900.0
2009-12-03 14:00:00,48.22,48.26,48.18,48.25,246000.0,45.7464,45.7843,45.7084,45.7748,246000.0
2009-12-03 14:30:00,48.24,48.29,48.2,48.24,260700.0,45.7654,45.8128,45.7274,45.7654,260700.0
2009-12-03 15:00:00,48.25,48.36,48.24,48.24,194000.0,45.7748,45.8792,45.7654,45.7654,194000.0
2009-12-03 15:30:00,48.25,48.3,47.82,47.83,540000.0,45.7748,45.8223,45.3669,45.3764,540000.0
2009-12-04 09:30:00,48.15,48.95,48.15,48.71,364400.0,45.68,46.4389,45.68,46.2112,364400.0
2009-12-04 10:00:00,48.72,48.79,48.44,48.55,282100.0,46.2207,46.2871,45.9551,46.0595,282100.0
2009-12-04 10:30:00,48.55,48.58,48.39,48.53,170600.0,46.0595,46.0879,45.9077,46.0405,170600.0
2009-12-04 11:00:00,48.53,48.54,48.38,48.38,166300.0,46.0405,46.05,45.8982,45.8982,166300.0
2009-12-04 11:30:00,48.35,48.43,47.96,48.05,162700.0,45.8697,45.9456,45.4997,45.5851,162700.0
2009-12-04 12:00:00,48.03,48.17,48.0,48.14,97800.0,45.5661,45.6989,45.5377,45.6705,97800.0
2009-12-04 12:30:00,48.14,48.24,48.11,48.19,79900.0,45.6705,45.7654,45.642,45.7179,79900.0
2009-12-04 13:00:00,48.18,48.26,48.12,48.15,78500.0,45.7084,45.7843,45.6515,45.68,78500.0
2009-12-04 13:30:00,48.16,48.25,48.08,48.13,87200.0,45.6895,45.7748,45.6136,45.661,87200.0
2009-12-04 14:00:00,48.13,48.16,47.93,48.01,123600.0,45.661,45.6895,45.4713,45.5472,123600.0
2009-12-04 14:30:00,48.01,48.2,47.99,48.07,154800.0,45.5472,45.7274,45.5282,45.6041,154800.0
2009-12-04 15:00:00,48.07,48.35,48.06,48.28,258300.0,45.6041,45.8697,45.5946,45.8033,258300.0
2009-12-04 15:30:00,48.29,48.38,48.22,48.36,460700.0,45.8128,45.8982,45.7464,45.8792,460700.0
2009-12-07 09:30:00,48.44,48.65,48.38,48.63,231600.0,45.9551,46.1543,45.8982,46.1353,231600.0
2009-12-07 10:00:00,48.64,48.72,48.52,48.7,183900.0,46.1448,46.2207,46.031,46.2018,183900.0
2009-12-07 10:30:00,48.71,48.74,48.61,48.65,197800.0,46.2112,46.2397,46.1164,46.1543,197800.0
2009-12-07 11:00:00,48.65,48.7,48.56,48.58,187900.0,46.1543,46.2018,46.0689,46.0879,187900.0
2009-12-07 11:30:00,48.59,48.6,48.47,48.51,169000.0,46.0974,46.1069,45.9836,46.0215,169000.0
2009-12-07 12:00:00,48.51,48.64,48.51,48.63,133300.0,46.0215,46.1448,46.0215,46.1353,133300.0
2009-12-07 12:30:00,48.64,48.76,48.63,48.71,148100.0,46.1448,46.2587,46.1353,46.2112,148100.0
2009-12-07 13:00:00,48.71,48.83,48.67,48.82,91400.0,46.2112,46.3251,46.1733,46.3156,91400.0
2009-12-07 13:30:00,48.82,48.84,48.71,48.74,116500.0,46.3156,46.3346,46.2112,46.2397,116500.0
2009-12-07 14:00:00,48.74,48.76,48.65,48.67,171400.0,46.2397,46.2587,46.1543,46.1733,171400.0
2009-12-07 14:30:00,48.66,48.67,48.44,48.54,223500.0,46.1638,46.1733,45.9551,46.05,223500.0
2009-12-07 15:00:00,48.54,48.66,48.48,48.61,241700.0,46.05,46.1638,45.993,46.1164,241700.0
2009-12-07 15:30:00,48.62,48.71,48.59,48.64,468400.0,46.1259,46.2112,46.0974,46.1448,468400.0
2009-12-08 09:30:00,48.46,48.65,47.83,48.02,327300.0,45.9741,46.1543,45.3764,45.5566,327300.0
2009-12-08 10:00:00,48.03,48.11,47.93,48.05,310300.0,45.5661,45.642,45.4713,45.5851,310300.0
2009-12-08 10:30:00,48.04,48.32,47.99,48.32,181900.0,45.5756,45.8412,45.5282,45.8412,181900.0
2009-12-08 11:00:00,48.32,48.59,48.32,48.45,345500.0,45.8412,46.0974,45.8412,45.9646,345500.0
2009-12-08 11:30:00,48.46,48.51,48.38,48.44,116100.0,45.9741,46.0215,45.8982,45.9551,116100.0
2009-12-08 12:00:00,48.44,48.53,48.43,48.45,167700.0,45.9551,46.0405,45.9456,45.9646,167700.0
2009-12-08 12:30:00,48.45,48.58,48.42,48.58,229800.0,45.9646,46.0879,45.9361,46.0879,229800.0
2009-12-08 13:00:00,48.58,48.61,48.38,48.4,207600.0,46.0879,46.1164,45.8982,45.9171,207600.0
2009-12-08 13:30:00,48.4,48.41,48.26,48.29,135600.0,45.9171,45.9266,45.7843,45.8128,135600.0
2009-12-08 14:00:00,48.28,48.37,48.1,48.14,157000.0,45.8033,45.8887,45.6325,45.6705,157000.0
2009-12-08 14:30:00,48.14,48.23,47.98,48.03,203700.0,45.6705,45.7559,45.5187,45.5661,203700.0
2009-12-08 15:00:00,48.04,48.1,47.96,47.99,339100.0,45.5756,45.6325,45.4997,45.5282,339100.0
2009-12-08 15:30:00,47.99,48.03,47.97,47.99,556300.0,45.5282,45.5661,45.5092,45.5282,556300.0
2009-12-09 09:30:00,48.0,48.22,47.74,47.84,369700.0,45.5377,45.7464,45.291,45.3859,369700.0
2009-12-09 10:00:00,47.84,47.93,47.65,47.76,232500.0,45.3859,45.4713,45.2056,45.31,232500.0
2009-12-09 10:30:00,47.76,47.96,47.62,47.84,226600.0,45.31,45.4997,45.1772,45.3859,226600.0
2009-12-09 11:00:00,47.84,47.87,47.7,47.7,155400.0,45.3859,45.4143,45.2531,45.2531,155400.0
2009-12-09 11:30:00,47.71,47.8,47.63,47.79,128900.0,45.2625,45.3479,45.1866,45.3384,128900.0
2009-12-09 12:00:00,47.8,47.8,47.68,47.72,198600.0,45.3479,45.3479,45.2341,45.272,198600.0
2009-12-09 12:30:00,47.72,47.73,47.63,47.67,128000.0,45.272,45.2815,45.1866,45.2246,128000.0
2009-12-09 13:00:00,47.67,47.72,47.51,47.59,188800.0,45.2246,45.272,45.0728,45.1487,188800.0
2009-12-09 13:30:00,47.59,47.62,47.35,47.41,273300.0,45.1487,45.1772,44.921,44.9779,273300.0
2009-12-09 14:00:00,47.41,47.65,47.41,47.57,155000.0,44.9779,45.2056,44.9779,45.1297,155000.0
2009-12-09 14:30:00,47.58,47.83,47.55,47.79,157600.0,45.1392,45.3764,45.1107,45.3384,157600.0
2009-12-09 15:00:00,47.79,47.99,47.78,47.88,204200.0,45.3384,45.5282,45.329,45.4238,204200.0
2009-12-09 15:30:00,47.88,48.0,47.84,47.93,338700.0,45.4238,45.5377,45.3859,45.4713,338700.0
2009-12-10 09:30:00,48.16,48.65,47.98,48.57,214300.0,45.6895,46.1543,45.5187,46.0784,214300.0
2009-12-10 10:00:00,48.58,48.64,48.41,48.51,162300.0,46.0879,46.1448,45.9266,46.0215,162300.0
2009-12-10 10:30:00,48.52,48.82,48.5,48.8,171800.0,46.031,46.3156,46.012,46.2966,171800.0
2009-12-10 11:00:00,48.8,48.82,48.61,48.63,121800.0,46.2966,46.3156,46.1164,46.1353,121800.0
2009-12-10 11:30:00,48.64,48.75,48.59,48.6,97400.0,46.1448,46.2492,46.0974,46.1069,97400.0
2009-12-10 12:00:00,48.62,48.73,48.59,48.61,152200.0,46.1259,46.2302,46.0974,46.1164,152200.0
2009-12-10 12:30:00,48.61,48.68,48.51,48.6,123500.0,46.1164,46.1828,46.0215,46.1069,123500.0
2009-12-10 13:00:00,48.6,48.63,48.51,48.6,111400.0,46.1069,46.1353,46.0215,46.1069,111400.0
2009-12-10 13:30:00,48.6,48.63,48.5,48.61,128100.0,46.1069,46.1353,46.012,46.1164,128100.0
2009-12-10 14:00:00,48.62,48.76,48.57,48.76,109300.0,46.1259,46.2587,46.0784,46.2587,109300.0
2009-12-10 14:30:00,48.76,48.78,48.56,48.61,139300.0,46.2587,46.2777,46.0689,46.1164,139300.0
2009-12-10 15:00:00,48.61,48.64,48.45,48.5,166500.0,46.1164,46.1448,45.9646,46.012,166500.0
2009-12-10 15:30:00,48.49,48.54,48.37,48.44,362700.0,46.0025,46.05,45.8887,45.9551,362700.0
2009-12-11 09:30:00,48.54,48.91,48.54,48.66,254400.0,46.05,46.401,46.05,46.1638,254400.0
2009-12-11 10:00:00,48.67,48.72,48.35,48.39,177900.0,46.1733,46.2207,45.8697,45.9077,177900.0
2009-12-11 10:30:00,48.4,48.47,48.34,48.38,239800.0,45.9171,45.9836,45.8602,45.8982,239800.0
2009-12-11 11:00:00,48.37,48.38,48.18,48.23,122300.0,45.8887,45.8982,45.7084,45.7559,122300.0
2009-12-11 11:30:00,48.23,48.23,48.02,48.09,140500.0,45.7559,45.7559,45.5566,45.623,140500.0
2009-12-11 12:00:00,48.1,48.1,47.83,47.86,253600.0,45.6325,45.6325,45.3764,45.4048,253600.0
2009-12-11 12:30:00,47.86,47.97,47.84,47.91,168100.0,45.4048,45.5092,45.3859,45.4523,168100.0
2009-12-11 13:00:00,47.92,47.93,47.82,47.85,166700.0,45.4618,45.4713,45.3669,45.3954,166700.0
2009-12-11 13:30:00,47.85,48.11,47.85,48.1,168400.0,45.3954,45.642,45.3954,45.6325,168400.0
2009-12-11 14:00:00,48.1,48.26,48.1,48.17,87000.0,45.6325,45.7843,45.6325,45.6989,87000.0
2009-12-11 14:30:00,48.18,48.21,48.07,48.1,91100.0,45.7084,45.7369,45.6041,45.6325,91100.0
2009-12-11 15:00:00,48.1,48.16,48.07,48.13,125500.0,45.6325,45.6895,45.6041,45.661,125500.0
2009-12-11 15:30:00,48.14,48.22,48.05,48.2,364800.0,45.6705,45.7464,45.5851,45.7274,364800.0
2009-12-14 09:30:00,48.75,48.99,48.24,48.92,286500.0,46.2492,46.4769,45.7654,46.4105,286500.0
2009-12-14 10:00:00,48.91,48.92,48.69,48.8,227000.0,46.401,46.4105,46.1923,46.2966,227000.0
2009-12-14 10:30:00,48.81,48.97,48.78,48.91,158800.0,46.3061,46.4579,46.2777,46.401,158800.0
2009-12-14 11:00:00,48.91,49.0,48.83,48.96,95900.0,46.401,46.4864,46.3251,46.4484,95900.0
2009-12-14 11:30:00,48.96,49.0,48.9,48.97,106100.0,46.4484,46.4864,46.3915,46.4579,106100.0
2009-12-14 12:00:00,48.98,49.0,48.93,49.0,75300.0,46.4674,46.4864,46.42,46.4864,75300.0
2009-12-14 12:30:00,49.0,49.01,48.93,48.96,136500.0,46.4864,46.4959,46.42,46.4484,136500.0
2009-12-14 13:00:00,48.96,48.98,48.85,48.95,119500.0,46.4484,46.4674,46.3441,46.4389,119500.0
2009-12-14 13:30:00,48.95,49.02,48.88,48.99,104400.0,46.4389,46.5053,46.3725,46.4769,104400.0
2009-12-14 14:00:00,49.0,49.0,48.98,48.99,83100.0,46.4864,46.4864,46.4674,46.4769,83100.0
2009-12-14 14:30:00,48.99,49.0,48.94,48.96,161100.0,46.4769,46.4864,46.4294,46.4484,161100.0
2009-12-14 15:00:00,48.97,49.0,48.93,48.99,159300.0,46.4579,46.4864,46.42,46.4769,159300.0
2009-12-14 15:30:00,49.0,49.0,48.98,48.99,283300.0,46.4864,46.4864,46.4674,46.4769,283300.0
2009-12-15 09:30:00,49.06,49.18,48.75,48.89,242900.0,46.5433,46.6571,46.2492,46.382,242900.0
2009-12-15 10:00:00,48.88,48.91,48.8,48.9,264600.0,46.3725,46.401,46.2966,46.3915,264600.0
2009-12-15 10:30:00,48.9,48.92,48.85,48.86,247000.0,46.3915,46.4105,46.3441,46.3535,247000.0
2009-12-15 11:00:00,48.87,48.9,48.8,48.9,247600.0,46.363,46.3915,46.2966,46.3915,247600.0
2009-12-15 11:30:00,48.9,48.9,48.85,48.88,194300.0,46.3915,46.3915,46.3441,46.3725,194300.0
2009-12-15 12:00:00,48.88,48.89,48.8,48.86,203400.0,46.3725,46.382,46.2966,46.3535,203400.0
2009-12-15 12:30:00,48.87,49.0,48.86,48.97,196400.0,46.363,46.4864,46.3535,46.4579,196400.0
2009-12-15 13:00:00,48.97,49.0,48.9,48.93,130300.0,46.4579,46.4864,46.3915,46.42,130300.0
2009-12-15 13:30:00,48.93,48.99,48.9,48.9,150700.0,46.42,46.4769,46.3915,46.3915,150700.0
2009-12-15 14:00:00,48.92,49.03,48.88,49.0,374100.0,46.4105,46.5148,46.3725,46.4864,374100.0
2009-12-15 14:30:00,48.99,49.0,48.96,48.99,122300.0,46.4769,46.4864,46.4484,46.4769,122300.0
2009-12-15 15:00:00,48.99,49.0,48.88,48.96,173600.0,46.4769,46.4864,46.3725,46.4484,173600.0
2009-12-15 15:30:00,48.95,49.0,48.91,48.99,336600.0,46.4389,46.4864,46.401,46.4769,336600.0
2009-12-16 09:30:00,49.32,49.7,49.08,49.17,213900.0,46.79,47.1505,46.5623,46.6476,213900.0
2009-12-16 10:00:00,49.17,49.27,49.05,49.14,222600.0,46.6476,46.7425,46.5338,46.6192,222600.0
2009-12-16 10:30:00,49.15,49.26,49.12,49.22,159100.0,46.6287,46.733,46.6002,46.6951,159100.0
2009-12-16 11:00:00,49.23,49.26,49.13,49.19,95800.0,46.7046,46.733,46.6097,46.6666,95800.0
2009-12-16 11:30:00,49.2,49.22,49.11,49.13,116700.0,46.6761,46.6951,46.5907,46.6097,116700.0
2009-12-16 12:00:00,49.13,49.15,49.04,49.15,143000.0,46.6097,46.6287,46.5243,46.6287,143000.0
2009-12-16 12:30:00,49.15,49.15,49.11,49.13,99400.0,46.6287,46.6287,46.5907,46.6097,99400.0
2009-12-16 13:00:00,49.14,49.22,49.13,49.2,94100.0,46.6192,46.6951,46.6097,46.6761,94100.0
2009-12-16 13:30:00,49.2,49.22,49.15,49.15,160800.0,46.6761,46.6951,46.6287,46.6287,160800.0
2009-12-16 14:00:00,49.16,49.2,49.06,49.19,180700.0,46.6382,46.6761,46.5433,46.6666,180700.0
2009-12-16 14:30:00,49.19,49.19,49.03,49.06,198900.0,46.6666,46.6666,46.5148,46.5433,198900.0
2009-12-16 15:00:00,49.07,49.17,48.89,48.92,213500.0,46.5528,46.6476,46.382,46.4105,213500.0
2009-12-16 15:30:00,48.92,49.01,48.92,49.0,464700.0,46.4105,46.4959,46.4105,46.4864,464700.0
2009-12-17 09:30:00,48.62,48.78,48.5,48.58,265800.0,46.1259,46.2777,46.012,46.0879,265800.0
2009-12-17 10:00:00,48.59,48.75,48.54,48.67,260400.0,46.0974,46.2492,46.05,46.1733,260400.0
2009-12-17 10:30:00,48.67,48.81,48.62,48.79,114800.0,46.1733,46.3061,46.1259,46.2871,114800.0
2009-12-17 11:00:00,48.8,48.88,48.67,48.67,106400.0,46.2966,46.3725,46.1733,46.1733,106400.0
2009-12-17 11:30:00,48.68,48.78,48.61,48.65,209900.0,46.1828,46.2777,46.1164,46.1543,209900.0
2009-12-17 12:00:00,48.65,48.77,48.61,48.65,133600.0,46.1543,46.2682,46.1164,46.1543,133600.0
2009-12-17 12:30:00,48.65,48.67,48.55,48.6,148300.0,46.1543,46.1733,46.0595,46.1069,148300.0
2009-12-17 13:00:00,48.61,48.62,48.5,48.56,180300.0,46.1164,46.1259,46.012,46.0689,180300.0
2009-12-17 13:30:00,48.56,48.67,48.53,48.62,181100.0,46.0689,46.1733,46.0405,46.1259,181100.0
2009-12-17 14:00:00,48.62,48.7,48.58,48.66,134900.0,46.1259,46.2018,46.0879,46.1638,134900.0
2009-12-17 14:30:00,48.67,48.71,48.54,48.58,143900.0,46.1733,46.2112,46.05,46.0879,143900.0
2009-12-17 15:00:00,48.58,48.67,48.57,48.59,220200.0,46.0879,46.1733,46.0784,46.0974,220200.0
2009-12-17 15:30:00,48.59,48.66,48.53,48.58,501500.0,46.0974,46.1638,46.0405,46.0879,501500.0
2009-12-18 09:30:00,48.76,48.88,48.36,48.45,789100.0,46.2587,46.3725,45.8792,45.9646,789100.0
2009-12-18 10:00:00,48.45,48.47,48.23,48.25,261500.0,45.9646,45.9836,45.7559,45.7748,261500.0
2009-12-18 10:30:00,48.25,48.25,48.03,48.2,174100.0,45.7748,45.7748,45.5661,45.7274,174100.0
2009-12-18 11:00:00,48.21,48.27,48.04,48.15,115100.0,45.7369,45.7938,45.5756,45.68,115100.0
2009-12-18 11:30:00,48.15,48.15,47.82,47.87,141600.0,45.68,45.68,45.3669,45.4143,141600.0
2009-12-18 12:00:00,47.86,48.02,47.83,48.01,97800.0,45.4048,45.5566,45.3764,45.5472,97800.0
2009-12-18 12:30:00,48.01,48.04,47.96,48.01,116500.0,45.5472,45.5756,45.4997,45.5472,116500.0
2009-12-18 13:00:00,48.02,48.13,47.97,48.1,92700.0,45.5566,45.661,45.5092,45.6325,92700.0
2009-12-18 13:30:00,48.11,48.19,48.06,48.18,81100.0,45.642,45.7179,45.5946,45.7084,81100.0
2009-12-18 14:00:00,48.18,48.2,48.15,48.16,99000.0,45.7084,45.7274,45.68,45.6895,99000.0
2009-12-18 14:30:00,48.16,48.22,48.14,48.16,87800.0,45.6895,45.7464,45.6705,45.6895,87800.0
2009-12-18 15:00:00,48.16,48.22,48.16,48.17,162200.0,45.6895,45.7464,45.6895,45.6989,162200.0
2009-12-18 15:30:00,48.17,48.34,48.13,48.34,302900.0,45.6989,45.8602,45.661,45.8602,302900.0
2009-12-21 09:30:00,48.63,48.99,48.54,48.68,196800.0,46.1353,46.4769,46.05,46.1828,196800.0
2009-12-21 10:00:00,48.69,48.81,48.62,48.63,164100.0,46.1923,46.3061,46.1259,46.1353,164100.0
2009-12-21 10:30:00,48.63,48.64,48.4,48.4,172400.0,46.1353,46.1448,45.9171,45.9171,172400.0
2009-12-21 11:00:00,48.41,48.41,48.32,48.33,140700.0,45.9266,45.9266,45.8412,45.8507,140700.0
2009-12-21 11:30:00,48.32,48.39,48.14,48.15,288400.0,45.8412,45.9077,45.6705,45.68,288400.0
2009-12-21 12:00:00,48.14,48.42,48.12,48.39,244900.0,45.6705,45.9361,45.6515,45.9077,244900.0
2009-12-21 12:30:00,48.4,48.44,48.36,48.37,115600.0,45.9171,45.9551,45.8792,45.8887,115600.0
2009-12-21 13:00:00,48.37,48.41,48.31,48.39,152000.0,45.8887,45.9266,45.8318,45.9077,152000.0
2009-12-21 13:30:00,48.39,48.42,48.35,48.41,120100.0,45.9077,45.9361,45.8697,45.9266,120100.0
2009-12-21 14:00:00,48.41,48.44,48.37,48.44,130700.0,45.9266,45.9551,45.8887,45.9551,130700.0
2009-12-21 14:30:00,48.44,48.49,48.43,48.44,72000.0,45.9551,46.0025,45.9456,45.9551,72000.0
2009-12-21 15:00:00,48.43,48.45,48.35,48.45,134400.0,45.9456,45.9646,45.8697,45.9646,134400.0
2009-12-21 15:30:00,48.45,48.57,48.4,48.54,217600.0,45.9646,46.0784,45.9171,46.05,217600.0
2009-12-22 09:30:00,48.53,48.85,48.45,48.62,116100.0,46.0405,46.3441,45.9646,46.1259,116100.0
2009-12-22 10:00:00,48.62,48.74,48.58,48.65,83900.0,46.1259,46.2397,46.0879,46.1543,83900.0
2009-12-22 10:30:00,48.64,48.64,48.43,48.44,68600.0,46.1448,46.1448,45.9456,45.9551,68600.0
2009-12-22 11:00:00,48.44,48.54,48.36,48.47,124100.0,45.9551,46.05,45.8792,45.9836,124100.0
2009-12-22 11:30:00,48.48,48.63,48.44,48.56,41200.0,45.993,46.1353,45.9551,46.0689,41200.0
2009-12-22 12:00:00,48.55,48.67,48.53,48.64,42500.0,46.0595,46.1733,46.0405,46.1448,42500.0
2009-12-22 12:30:00,48.64,48.7,48.6,48.63,81300.0,46.1448,46.2018,46.1069,46.1353,81300.0
2009-12-22 13:00:00,48.62,48.73,48.6,48.64,108200.0,46.1259,46.2302,46.1069,46.1448,108200.0
2009-12-22 13:30:00,48.65,48.71,48.63,48.71,66300.0,46.1543,46.2112,46.1353,46.2112,66300.0
2009-12-22 14:00:00,48.7,48.88,48.69,48.87,131600.0,46.2018,46.3725,46.1923,46.363,131600.0
2009-12-22 14:30:00,48.86,48.99,48.86,48.99,155100.0,46.3535,46.4769,46.3535,46.4769,155100.0
2009-12-22 15:00:00,48.99,49.03,48.85,49.02,147400.0,46.4769,46.5148,46.3441,46.5053,147400.0
2009-12-22 15:30:00,49.02,49.08,49.0,49.04,360700.0,46.5053,46.5623,46.4864,46.5243,360700.0
2009-12-23 09:30:00,49.0,49.38,48.99,49.29,88100.0,46.4864,46.8469,46.4769,46.7615,88100.0
2009-12-23 10:00:00,49.28,49.3,49.03,49.07,108400.0,46.752,46.771,46.5148,46.5528,108400.0
2009-12-23 10:30:00,49.09,49.12,49.07,49.11,75400.0,46.5717,46.6002,46.5528,46.5907,75400.0
2009-12-23 11:00:00,49.11,49.15,49.09,49.14,71500.0,46.5907,46.6287,46.5717,46.6192,71500.0
2009-12-23 11:30:00,49.14,49.15,49.04,49.04,72600.0,46.6192,46.6287,46.5243,46.5243,72600.0
2009-12-23 12:00:00,49.05,49.06,48.96,49.0,52600.0,46.5338,46.5433,46.4484,46.4864,52600.0
2009-12-23 12:30:00,48.99,49.02,48.93,48.94,57500.0,46.4769,46.5053,46.42,46.4294,57500.0
2009-12-23 13:00:00,48.95,48.97,48.91,48.94,107800.0,46.4389,46.4579,46.401,46.4294,107800.0
2009-12-23 13:30:00,48.94,49.01,48.94,48.96,93500.0,46.4294,46.4959,46.4294,46.4484,93500.0
2009-12-23 14:00:00,48.96,49.01,48.94,48.97,99600.0,46.4484,46.4959,46.4294,46.4579,99600.0
2009-12-23 14:30:00,48.97,49.01,48.97,49.0,73000.0,46.4579,46.4959,46.4579,46.4864,73000.0
2009-12-23 15:00:00,48.99,49.01,48.99,49.0,90700.0,46.4769,46.4959,46.4769,46.4864,90700.0
2009-12-23 15:30:00,49.0,49.01,48.96,48.98,279100.0,46.4864,46.4959,46.4484,46.4674,279100.0
2009-12-24 09:30:00,48.92,49.2,48.73,48.92,70700.0,46.4105,46.6761,46.2302,46.4105,70700.0
2009-12-24 10:00:00,48.93,49.0,48.88,48.94,62400.0,46.42,46.4864,46.3725,46.4294,62400.0
2009-12-24 10:30:00,48.94,48.94,48.8,48.83,72900.0,46.4294,46.4294,46.2966,46.3251,72900.0
2009-12-24 11:00:00,48.83,48.85,48.66,48.77,66800.0,46.3251,46.3441,46.1638,46.2682,66800.0
2009-12-24 11:30:00,48.77,48.81,48.77,48.79,38800.0,46.2682,46.3061,46.2682,46.2871,38800.0
2009-12-24 12:00:00,48.79,48.85,48.79,48.85,57000.0,46.2871,46.3441,46.2871,46.3441,57000.0
2009-12-24 12:30:00,48.85,48.85,48.78,48.8,76800.0,46.3441,46.3441,46.2777,46.2966,76800.0
2009-12-28 09:30:00,48.98,49.0,48.57,48.57,137400.0,46.4674,46.4864,46.0784,46.0784,137400.0
2009-12-28 10:00:00,48.58,48.75,48.45,48.52,170800.0,46.0879,46.2492,45.9646,46.031,170800.0
2009-12-28 10:30:00,48.52,48.59,48.36,48.44,119100.0,46.031,46.0974,45.8792,45.9551,119100.0
2009-12-28 11:00:00,48.44,48.49,48.42,48.42,61300.0,45.9551,46.0025,45.9361,45.9361,61300.0
2009-12-28 11:30:00,48.42,48.45,48.35,48.38,106000.0,45.9361,45.9646,45.8697,45.8982,106000.0
2009-12-28 12:00:00,48.38,48.48,48.33,48.48,129400.0,45.8982,45.993,45.8507,45.993,129400.0
2009-12-28 12:30:00,48.47,48.53,48.47,48.53,49100.0,45.9836,46.0405,45.9836,46.0405,49100.0
2009-12-28 13:00:00,48.53,48.54,48.42,48.44,83400.0,46.0405,46.05,45.9361,45.9551,83400.0
2009-12-28 13:30:00,48.43,48.46,48.38,48.39,58300.0,45.9456,45.9741,45.8982,45.9077,58300.0
2009-12-28 14:00:00,48.38,48.41,48.31,48.36,125500.0,45.8982,45.9266,45.8318,45.8792,125500.0
2009-12-28 14:30:00,48.36,48.42,48.36,48.38,71100.0,45.8792,45.9361,45.8792,45.8982,71100.0
2009-12-28 15:00:00,48.38,48.42,48.38,48.39,104700.0,45.8982,45.9361,45.8982,45.9077,104700.0
2009-12-28 15:30:00,48.4,48.55,48.34,48.53,791800.0,45.9171,46.0595,45.8602,46.0405,791800.0
2009-12-29 09:30:00,48.54,48.65,48.48,48.49,105900.0,46.05,46.1543,45.993,46.0025,105900.0
2009-12-29 10:00:00,48.5,48.63,48.43,48.43,180200.0,46.012,46.1353,45.9456,45.9456,180200.0
2009-12-29 10:30:00,48.44,48.52,48.39,48.5,136300.0,45.9551,46.031,45.9077,46.012,136300.0
2009-12-29 11:00:00,48.5,48.55,48.44,48.45,106900.0,46.012,46.0595,45.9551,45.9646,106900.0
2009-12-29 11:30:00,48.45,48.54,48.34,48.39,104000.0,45.9646,46.05,45.8602,45.9077,104000.0
2009-12-29 12:00:00,48.38,48.41,48.34,48.39,136900.0,45.8982,45.9266,45.8602,45.9077,136900.0
2009-12-29 12:30:00,48.39,48.55,48.38,48.53,221900.0,45.9077,46.0595,45.8982,46.0405,221900.0
2009-12-29 13:00:00,48.53,48.59,48.49,48.59,183800.0,46.0405,46.0974,46.0025,46.0974,183800.0
2009-12-29 13:30:00,48.58,48.58,48.52,48.55,131200.0,46.0879,46.0879,46.031,46.0595,131200.0
2009-12-29 14:00:00,48.55,48.6,48.53,48.6,135800.0,46.0595,46.1069,46.0405,46.1069,135800.0
2009-12-29 14:30:00,48.6,48.6,48.45,48.51,261400.0,46.1069,46.1069,45.9646,46.0215,261400.0
2009-12-29 15:00:00,48.51,48.74,48.49,48.69,224100.0,46.0215,46.2397,46.0025,46.1923,224100.0
2009-12-29 15:30:00,48.7,48.72,48.63,48.63,266100.0,46.2018,46.2207,46.1353,46.1353,266100.0
2009-12-30 09:30:00,48.41,48.52,48.2,48.44,157000.0,45.9266,46.031,45.7274,45.9551,157000.0
2009-12-30 10:00:00,48.44,48.46,48.3,48.3,109000.0,45.9551,45.9741,45.8223,45.8223,109000.0
2009-12-30 10:30:00,48.3,48.31,48.19,48.19,115700.0,45.8223,45.8318,45.7179,45.7179,115700.0
2009-12-30 11:00:00,48.19,48.23,48.06,48.08,163900.0,45.7179,45.7559,45.5946,45.6136,163900.0
2009-12-30 11:30:00,48.09,48.09,47.99,48.03,165700.0,45.623,45.623,45.5282,45.5661,165700.0
2009-12-30 12:00:00,48.03,48.11,48.03,48.08,122100.0,45.5661,45.642,45.5661,45.6136,122100.0
2009-12-30 12:30:00,48.08,48.08,47.98,47.99,152200.0,45.6136,45.6136,45.5187,45.5282,152200.0
2009-12-30 13:00:00,48.0,48.04,47.97,47.99,129000.0,45.5377,45.5756,45.5092,45.5282,129000.0
2009-12-30 13:30:00,47.99,48.0,47.9,47.91,207600.0,45.5282,45.5377,45.4428,45.4523,207600.0
2009-12-30 14:00:00,47.91,47.95,47.89,47.9,132500.0,45.4523,45.4902,45.4333,45.4428,132500.0
2009-12-30 14:30:00,47.9,47.95,47.89,47.94,116600.0,45.4428,45.4902,45.4333,45.4807,116600.0
2009-12-30 15:00:00,47.95,47.95,47.86,47.93,200500.0,45.4902,45.4902,45.4048,45.4713,200500.0
2009-12-30 15:30:00,47.93,48.02,47.92,48.0,353100.0,45.4713,45.5566,45.4618,45.5377,353100.0
2009-12-31 09:30:00,48.0,48.33,47.77,47.99,130100.0,45.5377,45.8507,45.3195,45.5282,130100.0
2009-12-31 10:00:00,47.99,48.06,47.99,48.04,83600.0,45.5282,45.5946,45.5282,45.5756,83600.0
2009-12-31 10:30:00,48.03,48.08,48.01,48.06,72700.0,45.5661,45.6136,45.5472,45.5946,72700.0
2009-12-31 11:00:00,48.07,48.07,47.99,48.02,71800.0,45.6041,45.6041,45.5282,45.5566,71800.0
2009-12-31 11:30:00,48.01,48.07,48.01,48.02,80100.0,45.5472,45.6041,45.5472,45.5566,80100.0
2009-12-31 12:00:00,48.02,48.08,47.99,48.05,118000.0,45.5566,45.6136,45.5282,45.5851,118000.0
2009-12-31 12:30:00,48.05,48.13,48.05,48.13,101800.0,45.5851,45.661,45.5851,45.661,101800.0
2009-12-31 13:00:00,48.13,48.15,48.04,48.06,79300.0,45.661,45.68,45.5756,45.5946,79300.0
2009-12-31 13:30:00,48.06,48.06,47.98,48.01,84200.0,45.5946,45.5946,45.5187,45.5472,84200.0
2009-12-31 14:00:00,48.0,48.05,48.0,48.04,76100.0,45.5377,45.5851,45.5377,45.5756,76100.0
2009-12-31 14:30:00,48.05,48.07,48.03,48.04,131900.0,45.5851,45.6041,45.5661,45.5756,131900.0
2009-12-31 15:00:00,48.05,48.06,47.95,48.0,88800.0,45.5851,45.5946,45.4902,45.5377,88800.0
2009-12-31 15:30:00,48.0,48.0,47.64,47.64,259800.0,45.5377,45.5377,45.1961,45.1961,259800.0
2010-01-04 09:30:00,48.03,48.03,47.45,47.66,906800.0,45.5661,45.5661,45.0159,45.2151,906800.0
2010-01-04 10:00:00,47.67,47.72,47.57,47.66,732400.0,45.2246,45.272,45.1297,45.2151,732400.0
2010-01-04 10:30:00,47.67,48.02,47.65,47.94,358100.0,45.2246,45.5566,45.2056,45.4807,358100.0
2010-01-04 11:00:00,47.93,48.01,47.9,47.9,246500.0,45.4713,45.5472,45.4428,45.4428,246500.0
2010-01-04 11:30:00,47.9,47.95,47.76,47.86,618600.0,45.4428,45.4902,45.31,45.4048,618600.0
2010-01-04 12:00:00,47.87,47.94,47.79,47.85,287100.0,45.4143,45.4807,45.3384,45.3954,287100.0
2010-01-04 12:30:00,47.85,47.9,47.74,47.75,257800.0,45.3954,45.4428,45.291,45.3005,257800.0
2010-01-04 13:00:00,47.75,47.9,47.74,47.82,884700.0,45.3005,45.4428,45.291,45.3669,884700.0
2010-01-04 13:30:00,47.81,47.82,47.61,47.68,329000.0,45.3574,45.3669,45.1677,45.2341,329000.0
2010-01-04 14:00:00,47.68,47.7,47.65,47.69,102600.0,45.2341,45.2531,45.2056,45.2436,102600.0
2010-01-04 14:30:00,47.7,47.7,47.59,47.62,247600.0,45.2531,45.2531,45.1487,45.1772,247600.0
2010-01-04 15:00:00,47.62,47.7,47.53,47.57,223600.0,45.1772,45.2531,45.0918,45.1297,223600.0
2010-01-04 15:30:00,47.58,47.59,47.48,47.49,765700.0,45.1392,45.1487,45.0443,45.0538,765700.0
2010-01-05 09:30:00,47.61,47.75,47.25,47.39,269100.0,45.1677,45.3005,44.8261,44.959,269100.0
2010-01-05 10:00:00,47.37,47.58,47.36,47.56,245800.0,44.94,45.1392,44.9305,45.1202,245800.0
2010-01-05 10:30:00,47.57,47.61,47.49,47.58,247000.0,45.1297,45.1677,45.0538,45.1392,247000.0
2010-01-05 11:00:00,47.57,47.64,47.5,47.5,311100.0,45.1297,45.1961,45.0633,45.0633,311100.0
2010-01-05 11:30:00,47.51,47.55,47.45,47.51,85300.0,45.0728,45.1107,45.0159,45.0728,85300.0
2010-01-05 12:00:00,47.51,47.52,47.5,47.51,122900.0,45.0728,45.0823,45.0633,45.0728,122900.0
2010-01-05 12:30:00,47.5,47.58,47.46,47.58,225200.0,45.0633,45.1392,45.0254,45.1392,225200.0
2010-01-05 13:00:00,47.58,47.61,47.5,47.58,175200.0,45.1392,45.1677,45.0633,45.1392,175200.0
2010-01-05 13:30:00,47.58,47.59,47.5,47.5,165900.0,45.1392,45.1487,45.0633,45.0633,165900.0
2010-01-05 14:00:00,47.51,47.52,47.41,47.5,221200.0,45.0728,45.0823,44.9779,45.0633,221200.0
2010-01-05 14:30:00,47.5,47.62,47.44,47.5,247100.0,45.0633,45.1772,45.0064,45.0633,247100.0
2010-01-05 15:00:00,47.51,47.63,47.47,47.56,302000.0,45.0728,45.1866,45.0349,45.1202,302000.0
2010-01-05 15:30:00,47.57,47.67,47.56,47.61,432600.0,45.1297,45.2246,45.1202,45.1677,432600.0
2010-01-06 09:30:00,47.78,47.98,47.62,47.8,214400.0,45.329,45.5187,45.1772,45.3479,214400.0
2010-01-06 10:00:00,47.8,48.13,47.8,48.1,257700.0,45.3479,45.661,45.3479,45.6325,257700.0
2010-01-06 10:30:00,48.06,48.31,47.94,48.29,242800.0,45.5946,45.8318,45.4807,45.8128,242800.0
2010-01-06 11:00:00,48.29,48.38,48.23,48.33,187100.0,45.8128,45.8982,45.7559,45.8507,187100.0
2010-01-06 11:30:00,48.34,48.43,48.24,48.25,176300.0,45.8602,45.9456,45.7654,45.7748,176300.0
2010-01-06 12:00:00,48.24,48.34,48.19,48.24,193700.0,45.7654,45.8602,45.7179,45.7654,193700.0
2010-01-06 12:30:00,48.24,48.42,48.24,48.39,187100.0,45.7654,45.9361,45.7654,45.9077,187100.0
2010-01-06 13:00:00,48.39,48.42,48.22,48.31,111800.0,45.9077,45.9361,45.7464,45.8318,111800.0
2010-01-06 13:30:00,48.31,48.36,48.26,48.31,165100.0,45.8318,45.8792,45.7843,45.8318,165100.0
2010-01-06 14:00:00,48.31,48.37,48.18,48.24,203800.0,45.8318,45.8887,45.7084,45.7654,203800.0
2010-01-06 14:30:00,48.24,48.44,48.19,48.26,255900.0,45.7654,45.9551,45.7179,45.7843,255900.0
2010-01-06 15:00:00,48.26,48.29,48.14,48.19,239500.0,45.7843,45.8128,45.6705,45.7179,239500.0
2010-01-06 15:30:00,48.19,48.22,48.02,48.12,395300.0,45.7179,45.7464,45.5566,45.6515,395300.0
2010-01-07 09:30:00,48.12,48.2,47.76,48.02,191400.0,45.6515,45.7274,45.31,45.5566,191400.0
2010-01-07 10:00:00,48.02,48.06,48.0,48.01,100400.0,45.5566,45.5946,45.5377,45.5472,100400.0
2010-01-07 10:30:00,48.02,48.12,48.0,48.0,198500.0,45.5566,45.6515,45.5377,45.5377,198500.0
2010-01-07 11:00:00,48.0,48.11,48.0,48.0,141500.0,45.5377,45.642,45.5377,45.5377,141500.0
2010-01-07 11:30:00,48.0,48.05,47.98,48.01,187600.0,45.5377,45.5851,45.5187,45.5472,187600.0
2010-01-07 12:00:00,48.02,48.05,47.94,47.98,272100.0,45.5566,45.5851,45.4807,45.5187,272100.0
2010-01-07 12:30:00,47.98,48.0,47.91,47.94,194500.0,45.5187,45.5377,45.4523,45.4807,194500.0
2010-01-07 13:00:00,47.94,48.13,47.92,48.11,115700.0,45.4807,45.661,45.4618,45.642,115700.0
2010-01-07 13:30:00,48.12,48.12,47.93,47.96,138700.0,45.6515,45.6515,45.4713,45.4997,138700.0
2010-01-07 14:00:00,47.97,48.08,47.94,48.03,68100.0,45.5092,45.6136,45.4807,45.5661,68100.0
2010-01-07 14:30:00,48.03,48.18,48.03,48.15,120600.0,45.5661,45.7084,45.5661,45.68,120600.0
2010-01-07 15:00:00,48.15,48.17,48.02,48.06,181100.0,45.68,45.6989,45.5566,45.5946,181100.0
2010-01-07 15:30:00,48.06,48.17,48.01,48.09,358200.0,45.5946,45.6989,45.5472,45.623,358200.0
2010-01-08 09:30:00,48.12,48.2,47.88,48.12,370600.0,45.6515,45.7274,45.4238,45.6515,370600.0
2010-01-08 10:00:00,48.12,48.15,47.98,48.12,137900.0,45.6515,45.68,45.5187,45.6515,137900.0
2010-01-08 10:30:00,48.12,48.26,48.09,48.25,166200.0,45.6515,45.7843,45.623,45.7748,166200.0
2010-01-08 11:00:00,48.25,48.5,48.25,48.42,166100.0,45.7748,46.012,45.7748,45.9361,166100.0
2010-01-08 11:30:00,48.44,48.59,48.4,48.58,169000.0,45.9551,46.0974,45.9171,46.0879,169000.0
2010-01-08 12:00:00,48.58,48.85,48.53,48.77,241800.0,46.0879,46.3441,46.0405,46.2682,241800.0
2010-01-08 12:30:00,48.77,48.77,48.65,48.65,124000.0,46.2682,46.2682,46.1543,46.1543,124000.0
2010-01-08 13:00:00,48.66,48.7,48.62,48.65,81100.0,46.1638,46.2018,46.1259,46.1543,81100.0
2010-01-08 13:30:00,48.64,48.81,48.64,48.78,222800.0,46.1448,46.3061,46.1448,46.2777,222800.0
2010-01-08 14:00:00,48.78,48.83,48.72,48.82,296300.0,46.2777,46.3251,46.2207,46.3156,296300.0
2010-01-08 14:30:00,48.82,48.87,48.76,48.82,295400.0,46.3156,46.363,46.2587,46.3156,295400.0
2010-01-08 15:00:00,48.81,48.84,48.73,48.83,268700.0,46.3061,46.3346,46.2302,46.3251,268700.0
2010-01-08 15:30:00,48.83,48.92,48.78,48.91,439200.0,46.3251,46.4105,46.2777,46.401,439200.0
2010-01-11 09:30:00,49.37,49.67,49.0,49.54,499300.0,46.8374,47.122,46.4864,46.9987,499300.0
2010-01-11 10:00:00,49.54,49.55,49.1,49.2,181300.0,46.9987,47.0082,46.5812,46.6761,181300.0
2010-01-11 10:30:00,49.2,49.55,49.2,49.53,169800.0,46.6761,47.0082,46.6761,46.9892,169800.0
2010-01-11 11:00:00,49.53,49.53,49.4,49.4,146300.0,46.9892,46.9892,46.8658,46.8658,146300.0
2010-01-11 11:30:00,49.42,49.57,49.39,49.52,200800.0,46.8848,47.0271,46.8564,46.9797,200800.0
2010-01-11 12:00:00,49.51,49.64,49.45,49.48,211400.0,46.9702,47.0935,46.9133,46.9417,211400.0
2010-01-11 12:30:00,49.48,49.49,49.38,49.4,127200.0,46.9417,46.9512,46.8469,46.8658,127200.0
2010-01-11 13:00:00,49.41,49.41,49.28,49.39,108000.0,46.8753,46.8753,46.752,46.8564,108000.0
2010-01-11 13:30:00,49.38,49.41,49.31,49.4,142900.0,46.8469,46.8753,46.7805,46.8658,142900.0
2010-01-11 14:00:00,49.4,49.51,49.33,49.49,124300.0,46.8658,46.9702,46.7994,46.9512,124300.0
2010-01-11 14:30:00,49.49,49.51,49.44,49.46,172800.0,46.9512,46.9702,46.9038,46.9228,172800.0
2010-01-11 15:00:00,49.46,49.5,49.39,49.44,264000.0,46.9228,46.9607,46.8564,46.9038,264000.0
2010-01-11 15:30:00,49.44,49.5,49.41,49.5,416500.0,46.9038,46.9607,46.8753,46.9607,416500.0
2010-01-12 09:30:00,49.38,49.38,48.7,48.72,263400.0,46.8469,46.8469,46.2018,46.2207,263400.0
2010-01-12 10:00:00,48.72,48.81,48.49,48.8,240000.0,46.2207,46.3061,46.0025,46.2966,240000.0
2010-01-12 10:30:00,48.8,48.82,48.65,48.68,329800.0,46.2966,46.3156,46.1543,46.1828,329800.0
2010-01-12 11:00:00,48.68,48.69,48.56,48.63,121500.0,46.1828,46.1923,46.0689,46.1353,121500.0
2010-01-12 11:30:00,48.66,48.72,48.55,48.72,197100.0,46.1638,46.2207,46.0595,46.2207,197100.0
2010-01-12 12:00:00,48.72,48.97,48.72,48.94,382100.0,46.2207,46.4579,46.2207,46.4294,382100.0
2010-01-12 12:30:00,48.93,48.96,48.73,48.79,309500.0,46.42,46.4484,46.2302,46.2871,309500.0
2010-01-12 13:00:00,48.79,48.97,48.78,48.89,126800.0,46.2871,46.4579,46.2777,46.382,126800.0
2010-01-12 13:30:00,48.89,48.89,48.7,48.77,60700.0,46.382,46.382,46.2018,46.2682,60700.0
2010-01-12 14:00:00,48.77,48.77,48.59,48.59,120900.0,46.2682,46.2682,46.0974,46.0974,120900.0
2010-01-12 14:30:00,48.6,48.68,48.44,48.64,285700.0,46.1069,46.1828,45.9551,46.1448,285700.0
2010-01-12 15:00:00,48.63,48.78,48.63,48.75,164700.0,46.1353,46.2777,46.1353,46.2492,164700.0
2010-01-12 15:30:00,48.75,48.76,48.64,48.69,331100.0,46.2492,46.2587,46.1448,46.1923,331100.0
2010-01-13 09:30:00,48.67,48.97,48.19,48.38,257700.0,46.1733,46.4579,45.7179,45.8982,257700.0
2010-01-13 10:00:00,48.37,48.56,48.37,48.5,193500.0,45.8887,46.0689,45.8887,46.012,193500.0
2010-01-13 10:30:00,48.5,48.53,48.18,48.26,269200.0,46.012,46.0405,45.7084,45.7843,269200.0
2010-01-13 11:00:00,48.3,48.37,48.11,48.36,207300.0,45.8223,45.8887,45.642,45.8792,207300.0
2010-01-13 11:30:00,48.37,48.42,48.32,48.39,96100.0,45.8887,45.9361,45.8412,45.9077,96100.0
2010-01-13 12:00:00,48.38,48.49,48.38,48.4,116500.0,45.8982,46.0025,45.8982,45.9171,116500.0
2010-01-13 12:30:00,48.4,48.45,48.27,48.27,145200.0,45.9171,45.9646,45.7938,45.7938,145200.0
2010-01-13 13:00:00,48.28,48.4,48.28,48.35,129200.0,45.8033,45.9171,45.8033,45.8697,129200.0
2010-01-13 13:30:00,48.35,48.52,48.35,48.52,158200.0,45.8697,46.031,45.8697,46.031,158200.0
2010-01-13 14:00:00,48.51,48.59,48.48,48.59,125400.0,46.0215,46.0974,45.993,46.0974,125400.0
2010-01-13 14:30:00,48.58,48.68,48.52,48.66,233200.0,46.0879,46.1828,46.031,46.1638,233200.0
2010-01-13 15:00:00,48.66,48.74,48.65,48.67,183300.0,46.1638,46.2397,46.1543,46.1733,183300.0
2010-01-13 15:30:00,48.68,48.87,48.67,48.69,594700.0,46.1828,46.363,46.1733,46.1923,594700.0
2010-01-14 09:30:00,48.78,48.89,48.43,48.67,279200.0,46.2777,46.382,45.9456,46.1733,279200.0
2010-01-14 10:00:00,48.68,48.8,48.62,48.64,94200.0,46.1828,46.2966,46.1259,46.1448,94200.0
2010-01-14 10:30:00,48.64,48.67,48.53,48.6,87000.0,46.1448,46.1733,46.0405,46.1069,87000.0
2010-01-14 11:00:00,48.6,48.6,48.44,48.47,93100.0,46.1069,46.1069,45.9551,45.9836,93100.0
2010-01-14 11:30:00,48.47,48.53,48.46,48.49,87800.0,45.9836,46.0405,45.9741,46.0025,87800.0
2010-01-14 12:00:00,48.5,48.55,48.49,48.53,54100.0,46.012,46.0595,46.0025,46.0405,54100.0
2010-01-14 12:30:00,48.53,48.56,48.53,48.54,52900.0,46.0405,46.0689,46.0405,46.05,52900.0
2010-01-14 13:00:00,48.54,48.54,48.38,48.4,92400.0,46.05,46.05,45.8982,45.9171,92400.0
2010-01-14 13:30:00,48.41,48.52,48.4,48.48,87700.0,45.9266,46.031,45.9171,45.993,87700.0
2010-01-14 14:00:00,48.49,48.49,48.34,48.34,131900.0,46.0025,46.0025,45.8602,45.8602,131900.0
2010-01-14 14:30:00,48.35,48.36,48.27,48.31,175100.0,45.8697,45.8792,45.7938,45.8318,175100.0
2010-01-14 15:00:00,48.3,48.39,48.28,48.34,258400.0,45.8223,45.9077,45.8033,45.8602,258400.0
2010-01-14 15:30:00,48.35,48.45,48.34,48.38,283000.0,45.8697,45.9646,45.8602,45.8982,283000.0
2010-01-15 09:30:00,48.4,48.42,47.48,47.55,851100.0,45.9171,45.9361,45.0443,45.1107,851100.0
2010-01-15 10:00:00,47.55,47.58,47.42,47.47,398400.0,45.1107,45.1392,44.9874,45.0349,398400.0
2010-01-15 10:30:00,47.47,47.69,47.43,47.51,392300.0,45.0349,45.2436,44.9969,45.0728,392300.0
2010-01-15 11:00:00,47.51,47.54,47.35,47.51,340600.0,45.0728,45.1013,44.921,45.0728,340600.0
2010-01-15 11:30:00,47.51,47.53,47.39,47.42,258200.0,45.0728,45.0918,44.959,44.9874,258200.0
2010-01-15 12:00:00,47.42,47.53,47.4,47.41,337600.0,44.9874,45.0918,44.9684,44.9779,337600.0
2010-01-15 12:30:00,47.41,47.57,47.39,47.56,251300.0,44.9779,45.1297,44.959,45.1202,251300.0
2010-01-15 13:00:00,47.56,47.58,47.44,47.47,161700.0,45.1202,45.1392,45.0064,45.0349,161700.0
2010-01-15 13:30:00,47.46,47.53,47.43,47.51,186800.0,45.0254,45.0918,44.9969,45.0728,186800.0
2010-01-15 14:00:00,47.51,47.54,47.48,47.49,207600.0,45.0728,45.1013,45.0443,45.0538,207600.0
2010-01-15 14:30:00,47.49,47.57,47.48,47.51,258400.0,45.0538,45.1297,45.0443,45.0728,258400.0
2010-01-15 15:00:00,47.51,47.82,47.5,47.74,540800.0,45.0728,45.3669,45.0633,45.291,540800.0
2010-01-15 15:30:00,47.75,47.83,47.67,47.72,814200.0,45.3005,45.3764,45.2246,45.272,814200.0
2010-01-19 09:30:00,47.98,48.63,47.78,48.42,415600.0,45.5187,46.1353,45.329,45.9361,415600.0
2010-01-19 10:00:00,48.42,48.58,48.22,48.29,347200.0,45.9361,46.0879,45.7464,45.8128,347200.0
2010-01-19 10:30:00,48.28,48.51,48.2,48.51,421800.0,45.8033,46.0215,45.7274,46.0215,421800.0
2010-01-19 11:00:00,48.51,48.6,48.41,48.52,134700.0,46.0215,46.1069,45.9266,46.031,134700.0
2010-01-19 11:30:00,48.53,48.58,48.37,48.38,124100.0,46.0405,46.0879,45.8887,45.8982,124100.0
2010-01-19 12:00:00,48.38,48.5,48.38,48.5,165000.0,45.8982,46.012,45.8982,46.012,165000.0
2010-01-19 12:30:00,48.5,48.51,48.45,48.51,148300.0,46.012,46.0215,45.9646,46.0215,148300.0
2010-01-19 13:00:00,48.5,48.61,48.47,48.6,300300.0,46.012,46.1164,45.9836,46.1069,300300.0
2010-01-19 13:30:00,48.61,48.63,48.56,48.58,259000.0,46.1164,46.1353,46.0689,46.0879,259000.0
2010-01-19 14:00:00,48.58,48.6,48.57,48.6,125200.0,46.0879,46.1069,46.0784,46.1069,125200.0
2010-01-19 14:30:00,48.59,48.76,48.57,48.71,383900.0,46.0974,46.2587,46.0784,46.2112,383900.0
2010-01-19 15:00:00,48.72,48.8,48.62,48.77,203300.0,46.2207,46.2966,46.1259,46.2682,203300.0
2010-01-19 15:30:00,48.77,48.99,48.76,48.95,738800.0,46.2682,46.4769,46.2587,46.4389,738800.0
2010-01-20 09:30:00,48.91,49.35,48.65,49.06,423500.0,46.401,46.8184,46.1543,46.5433,423500.0
2010-01-20 10:00:00,49.03,49.04,48.75,48.9,492000.0,46.5148,46.5243,46.2492,46.3915,492000.0
2010-01-20 10:30:00,48.88,49.22,48.85,48.86,431600.0,46.3725,46.6951,46.3441,46.3535,431600.0
2010-01-20 11:00:00,48.88,49.31,48.74,48.79,683900.0,46.3725,46.7805,46.2397,46.2871,683900.0
2010-01-20 11:30:00,48.8,48.83,48.55,48.55,151400.0,46.2966,46.3251,46.0595,46.0595,151400.0
2010-01-20 12:00:00,48.55,48.62,48.37,48.39,236000.0,46.0595,46.1259,45.8887,45.9077,236000.0
2010-01-20 12:30:00,48.39,48.41,48.25,48.29,91700.0,45.9077,45.9266,45.7748,45.8128,91700.0
2010-01-20 13:00:00,48.3,48.3,48.2,48.26,96800.0,45.8223,45.8223,45.7274,45.7843,96800.0
2010-01-20 13:30:00,48.25,48.49,48.24,48.48,117900.0,45.7748,46.0025,45.7654,45.993,117900.0
2010-01-20 14:00:00,48.47,48.66,48.46,48.61,182600.0,45.9836,46.1638,45.9741,46.1164,182600.0
2010-01-20 14:30:00,48.6,48.71,48.6,48.7,188200.0,46.1069,46.2112,46.1069,46.2018,188200.0
2010-01-20 15:00:00,48.71,48.8,48.62,48.69,183500.0,46.2112,46.2966,46.1259,46.1923,183500.0
2010-01-20 15:30:00,48.69,48.83,48.61,48.75,298100.0,46.1923,46.3251,46.1164,46.2492,298100.0
2010-01-21 09:30:00,48.69,49.18,48.6,48.73,255500.0,46.1923,46.6571,46.1069,46.2302,255500.0
2010-01-21 10:00:00,48.73,48.97,48.45,48.51,193000.0,46.2302,46.4579,45.9646,46.0215,193000.0
2010-01-21 10:30:00,48.5,48.51,48.19,48.25,207700.0,46.012,46.0215,45.7179,45.7748,207700.0
2010-01-21 11:00:00,48.26,48.26,47.94,47.94,213000.0,45.7843,45.7843,45.4807,45.4807,213000.0
2010-01-21 11:30:00,47.96,48.22,47.86,47.93,207600.0,45.4997,45.7464,45.4048,45.4713,207600.0
2010-01-21 12:00:00,47.93,48.09,47.85,47.91,129700.0,45.4713,45.623,45.3954,45.4523,129700.0
2010-01-21 12:30:00,47.91,47.92,47.75,47.8,114300.0,45.4523,45.4618,45.3005,45.3479,114300.0
2010-01-21 13:00:00,47.8,47.89,47.73,47.76,109300.0,45.3479,45.4333,45.2815,45.31,109300.0
2010-01-21 13:30:00,47.76,47.94,47.69,47.74,239600.0,45.31,45.4807,45.2436,45.291,239600.0
2010-01-21 14:00:00,47.74,47.87,47.71,47.86,173100.0,45.291,45.4143,45.2625,45.4048,173100.0
2010-01-21 14:30:00,47.85,47.93,47.79,47.79,139300.0,45.3954,45.4713,45.3384,45.3384,139300.0
2010-01-21 15:00:00,47.79,47.81,47.67,47.7,301900.0,45.3384,45.3574,45.2246,45.2531,301900.0
2010-01-21 15:30:00,47.7,47.83,47.67,47.75,555700.0,45.2531,45.3764,45.2246,45.3005,555700.0
2010-01-22 09:30:00,47.63,47.94,47.44,47.74,399900.0,45.1866,45.4807,45.0064,45.291,399900.0
2010-01-22 10:00:00,47.74,47.9,47.58,47.89,266900.0,45.291,45.4428,45.1392,45.4333,266900.0
2010-01-22 10:30:00,47.89,47.89,47.74,47.81,289600.0,45.4333,45.4333,45.291,45.3574,289600.0
2010-01-22 11:00:00,47.82,47.87,47.74,47.79,189100.0,45.3669,45.4143,45.291,45.3384,189100.0
2010-01-22 11:30:00,47.79,47.81,47.72,47.77,135400.0,45.3384,45.3574,45.272,45.3195,135400.0
2010-01-22 12:00:00,47.77,47.8,47.73,47.76,117300.0,45.3195,45.3479,45.2815,45.31,117300.0
2010-01-22 12:30:00,47.76,47.79,47.73,47.76,158400.0,45.31,45.3384,45.2815,45.31,158400.0
2010-01-22 13:00:00,47.76,47.77,47.66,47.66,293800.0,45.31,45.3195,45.2151,45.2151,293800.0
2010-01-22 13:30:00,47.66,47.67,47.52,47.59,238500.0,45.2151,45.2246,45.0823,45.1487,238500.0
2010-01-22 14:00:00,47.59,47.63,47.47,47.48,170900.0,45.1487,45.1866,45.0349,45.0443,170900.0
2010-01-22 14:30:00,47.48,47.52,47.31,47.38,248400.0,45.0443,45.0823,44.8831,44.9495,248400.0
2010-01-22 15:00:00,47.36,47.5,47.17,47.28,473600.0,44.9305,45.0633,44.7502,44.8546,473600.0
2010-01-22 15:30:00,47.28,47.29,47.03,47.04,726400.0,44.8546,44.8641,44.6174,44.6269,726400.0
2010-01-25 09:30:00,47.34,47.64,47.04,47.3,228100.0,44.9115,45.1961,44.6269,44.8736,228100.0
2010-01-25 10:00:00,47.25,47.36,47.06,47.28,210800.0,44.8261,44.9305,44.6459,44.8546,210800.0
2010-01-25 10:30:00,47.28,47.34,47.22,47.24,127600.0,44.8546,44.9115,44.7977,44.8167,127600.0
2010-01-25 11:00:00,47.22,47.34,47.19,47.25,134300.0,44.7977,44.9115,44.7692,44.8261,134300.0
2010-01-25 11:30:00,47.25,47.33,47.19,47.24,200100.0,44.8261,44.902,44.7692,44.8167,200100.0
2010-01-25 12:00:00,47.24,47.3,47.2,47.25,319500.0,44.8167,44.8736,44.7787,44.8261,319500.0
2010-01-25 12:30:00,47.26,47.29,47.22,47.27,166900.0,44.8356,44.8641,44.7977,44.8451,166900.0
2010-01-25 13:00:00,47.26,47.33,47.24,47.29,121000.0,44.8356,44.902,44.8167,44.8641,121000.0
2010-01-25 13:30:00,47.29,47.3,47.16,47.21,123600.0,44.8641,44.8736,44.7408,44.7882,123600.0
2010-01-25 14:00:00,47.22,47.36,47.19,47.31,116900.0,44.7977,44.9305,44.7692,44.8831,116900.0
2010-01-25 14:30:00,47.31,47.31,47.18,47.22,124900.0,44.8831,44.8831,44.7597,44.7977,124900.0
2010-01-25 15:00:00,47.23,47.28,47.15,47.15,133900.0,44.8072,44.8546,44.7313,44.7313,133900.0
2010-01-25 15:30:00,47.16,47.21,47.08,47.11,366500.0,44.7408,44.7882,44.6649,44.6933,366500.0
2010-01-26 09:30:00,46.98,46.98,46.23,46.5,659000.0,44.57,44.57,43.8585,44.1146,659000.0
2010-01-26 10:00:00,46.5,46.68,46.46,46.5,606600.0,44.1146,44.2854,44.0767,44.1146,606600.0
2010-01-26 10:30:00,46.5,46.64,46.48,46.57,251900.0,44.1146,44.2474,44.0956,44.181,251900.0
2010-01-26 11:00:00,46.58,46.65,46.53,46.63,173600.0,44.1905,44.2569,44.1431,44.2379,173600.0
2010-01-26 11:30:00,46.63,46.65,46.59,46.61,125500.0,44.2379,44.2569,44.2,44.219,125500.0
2010-01-26 12:00:00,46.61,46.66,46.59,46.64,95400.0,44.219,44.2664,44.2,44.2474,95400.0
2010-01-26 12:30:00,46.64,46.67,46.58,46.6,85100.0,44.2474,44.2759,44.1905,44.2095,85100.0
2010-01-26 13:00:00,46.6,46.68,46.58,46.68,129200.0,44.2095,44.2854,44.1905,44.2854,129200.0
2010-01-26 13:30:00,46.67,46.8,46.65,46.75,192800.0,44.2759,44.3992,44.2569,44.3518,192800.0
2010-01-26 14:00:00,46.75,46.77,46.67,46.68,192300.0,44.3518,44.3708,44.2759,44.2854,192300.0
2010-01-26 14:30:00,46.67,46.71,46.63,46.69,133300.0,44.2759,44.3138,44.2379,44.2949,133300.0
2010-01-26 15:00:00,46.68,46.73,46.63,46.65,237400.0,44.2854,44.3328,44.2379,44.2569,237400.0
2010-01-26 15:30:00,46.65,46.69,46.48,46.5,621600.0,44.2569,44.2949,44.0956,44.1146,621600.0
2010-01-27 09:30:00,46.31,46.38,46.07,46.35,261500.0,43.9344,44.0008,43.7067,43.9723,261500.0
2010-01-27 10:00:00,46.34,46.53,46.25,46.44,264100.0,43.9628,44.1431,43.8774,44.0577,264100.0
2010-01-27 10:30:00,46.45,46.5,46.33,46.49,181700.0,44.0672,44.1146,43.9533,44.1051,181700.0
2010-01-27 11:00:00,46.49,46.58,46.47,46.53,167300.0,44.1051,44.1905,44.0862,44.1431,167300.0
2010-01-27 11:30:00,46.53,46.56,46.36,46.38,95400.0,44.1431,44.1715,43.9818,44.0008,95400.0
2010-01-27 12:00:00,46.37,46.4,46.26,46.28,77900.0,43.9913,44.0197,43.8869,43.9059,77900.0
2010-01-27 12:30:00,46.27,46.31,46.16,46.23,61200.0,43.8964,43.9344,43.7921,43.8585,61200.0
2010-01-27 13:00:00,46.22,46.25,46.07,46.16,155000.0,43.849,43.8774,43.7067,43.7921,155000.0
2010-01-27 13:30:00,46.16,46.27,46.15,46.27,107100.0,43.7921,43.8964,43.7826,43.8964,107100.0
2010-01-27 14:00:00,46.26,46.29,46.02,46.15,109100.0,43.8869,43.9154,43.6592,43.7826,109100.0
2010-01-27 14:30:00,46.13,46.38,46.12,46.27,143500.0,43.7636,44.0008,43.7541,43.8964,143500.0
2010-01-27 15:00:00,46.27,46.38,46.18,46.36,183200.0,43.8964,44.0008,43.811,43.9818,183200.0
2010-01-27 15:30:00,46.35,46.5,46.33,46.44,288300.0,43.9723,44.1146,43.9533,44.0577,288300.0
2010-01-28 09:30:00,46.7,47.13,46.65,47.1,460300.0,44.3044,44.7123,44.2569,44.6838,460300.0
2010-01-28 10:00:00,47.1,47.12,46.89,46.97,320900.0,44.6838,44.7028,44.4846,44.5605,320900.0
2010-01-28 10:30:00,46.98,47.07,46.72,46.88,86200.0,44.57,44.6554,44.3233,44.4751,86200.0
2010-01-28 11:00:00,46.86,46.9,46.63,46.75,114800.0,44.4561,44.4941,44.2379,44.3518,114800.0
2010-01-28 11:30:00,46.74,46.75,46.43,46.57,132900.0,44.3423,44.3518,44.0482,44.181,132900.0
2010-01-28 12:00:00,46.56,46.6,46.44,46.55,128900.0,44.1715,44.2095,44.0577,44.162,128900.0
2010-01-28 12:30:00,46.54,46.67,46.5,46.67,103100.0,44.1526,44.2759,44.1146,44.2759,103100.0
2010-01-28 13:00:00,46.67,46.67,46.47,46.56,116000.0,44.2759,44.2759,44.0862,44.1715,116000.0
2010-01-28 13:30:00,46.56,46.76,46.54,46.57,150700.0,44.1715,44.3613,44.1526,44.181,150700.0
2010-01-28 14:00:00,46.58,46.62,46.41,46.51,150100.0,44.1905,44.2285,44.0292,44.1241,150100.0
2010-01-28 14:30:00,46.52,46.52,46.41,46.41,158000.0,44.1336,44.1336,44.0292,44.0292,158000.0
2010-01-28 15:00:00,46.41,46.52,46.4,46.4,236600.0,44.0292,44.1336,44.0197,44.0197,236600.0
2010-01-28 15:30:00,46.4,46.54,46.23,46.25,333500.0,44.0197,44.1526,43.8585,43.8774,333500.0
2010-01-29 09:30:00,46.67,46.79,46.27,46.75,301400.0,44.2759,44.3897,43.8964,44.3518,301400.0
2010-01-29 10:00:00,46.75,46.87,46.58,46.7,237000.0,44.3518,44.4656,44.1905,44.3044,237000.0
2010-01-29 10:30:00,46.7,46.9,46.63,46.77,171500.0,44.3044,44.4941,44.2379,44.3708,171500.0
2010-01-29 11:00:00,46.75,46.87,46.55,46.61,179600.0,44.3518,44.4656,44.162,44.219,179600.0
2010-01-29 11:30:00,46.63,46.85,46.56,46.65,210100.0,44.2379,44.4467,44.1715,44.2569,210100.0
2010-01-29 12:00:00,46.66,46.79,46.64,46.74,124200.0,44.2664,44.3897,44.2474,44.3423,124200.0
2010-01-29 12:30:00,46.75,46.77,46.62,46.72,86700.0,44.3518,44.3708,44.2285,44.3233,86700.0
2010-01-29 13:00:00,46.73,46.73,46.57,46.57,106300.0,44.3328,44.3328,44.181,44.181,106300.0
2010-01-29 13:30:00,46.57,46.66,46.4,46.5,189700.0,44.181,44.2664,44.0197,44.1146,189700.0
2010-01-29 14:00:00,46.51,46.65,46.44,46.57,147200.0,44.1241,44.2569,44.0577,44.181,147200.0
2010-01-29 14:30:00,46.58,46.6,46.44,46.58,180200.0,44.1905,44.2095,44.0577,44.1905,180200.0
2010-01-29 15:00:00,46.57,46.57,46.28,46.31,214500.0,44.181,44.181,43.9059,43.9344,214500.0
2010-01-29 15:30:00,46.31,46.33,46.14,46.16,577400.0,43.9344,43.9533,43.7731,43.7921,577400.0
2010-02-01 09:30:00,46.11,46.52,46.0,46.43,308300.0,43.7446,44.1336,43.6403,44.0482,308300.0
2010-02-01 10:00:00,46.48,46.79,46.44,46.78,199300.0,44.0956,44.3897,44.0577,44.3802,199300.0
2010-02-01 10:30:00,46.78,46.91,46.61,46.63,210000.0,44.3802,44.5036,44.219,44.2379,210000.0
2010-02-01 11:00:00,46.63,46.72,46.53,46.64,293100.0,44.2379,44.3233,44.1431,44.2474,293100.0
2010-02-01 11:30:00,46.63,46.64,46.46,46.48,140700.0,44.2379,44.2474,44.0767,44.0956,140700.0
2010-02-01 12:00:00,46.48,46.55,46.39,46.49,240900.0,44.0956,44.162,44.0103,44.1051,240900.0
2010-02-01 12:30:00,46.49,46.55,46.39,46.45,150600.0,44.1051,44.162,44.0103,44.0672,150600.0
2010-02-01 13:00:00,46.44,46.57,46.41,46.52,137300.0,44.0577,44.181,44.0292,44.1336,137300.0
2010-02-01 13:30:00,46.52,46.77,46.51,46.71,241200.0,44.1336,44.3708,44.1241,44.3138,241200.0
2010-02-01 14:00:00,46.69,46.78,46.56,46.71,248800.0,44.2949,44.3802,44.1715,44.3138,248800.0
2010-02-01 14:30:00,46.71,46.75,46.62,46.71,314900.0,44.3138,44.3518,44.2285,44.3138,314900.0
2010-02-01 15:00:00,46.71,46.72,46.56,46.67,262500.0,44.3138,44.3233,44.1715,44.2759,262500.0
2010-02-01 15:30:00,46.67,46.96,46.59,46.88,743100.0,44.2759,44.551,44.2,44.4751,743100.0
2010-02-02 09:30:00,46.95,47.34,46.73,47.07,222100.0,44.5415,44.9115,44.3328,44.6554,222100.0
2010-02-02 10:00:00,47.1,47.3,46.96,47.2,454200.0,44.6838,44.8736,44.551,44.7787,454200.0
2010-02-02 10:30:00,47.2,47.38,47.2,47.31,185400.0,44.7787,44.9495,44.7787,44.8831,185400.0
2010-02-02 11:00:00,47.31,47.37,47.2,47.34,116800.0,44.8831,44.94,44.7787,44.9115,116800.0
2010-02-02 11:30:00,47.33,47.4,47.18,47.18,213100.0,44.902,44.9684,44.7597,44.7597,213100.0
2010-02-02 12:00:00,47.18,47.36,47.13,47.29,180100.0,44.7597,44.9305,44.7123,44.8641,180100.0
2010-02-02 12:30:00,47.29,47.44,47.21,47.44,262800.0,44.8641,45.0064,44.7882,45.0064,262800.0
2010-02-02 13:00:00,47.44,47.54,47.33,47.54,309000.0,45.0064,45.1013,44.902,45.1013,309000.0
2010-02-02 13:30:00,47.54,47.63,47.5,47.55,213500.0,45.1013,45.1866,45.0633,45.1107,213500.0
2010-02-02 14:00:00,47.54,47.56,47.32,47.53,355500.0,45.1013,45.1202,44.8925,45.0918,355500.0
2010-02-02 14:30:00,47.54,47.56,47.33,47.35,246800.0,45.1013,45.1202,44.902,44.921,246800.0
2010-02-02 15:00:00,47.36,47.7,47.32,47.49,410700.0,44.9305,45.2531,44.8925,45.0538,410700.0
2010-02-02 15:30:00,47.49,47.6,47.46,47.59,572300.0,45.0538,45.1582,45.0254,45.1487,572300.0
2010-02-03 09:30:00,49.45,49.69,48.39,49.14,1368400.0,46.9133,47.141,45.9077,46.6192,1368400.0
2010-02-03 10:00:00,49.18,49.21,48.7,48.92,786400.0,46.6571,46.6856,46.2018,46.4105,786400.0
2010-02-03 10:30:00,48.92,49.0,48.71,48.74,447300.0,46.4105,46.4864,46.2112,46.2397,447300.0
2010-02-03 11:00:00,48.73,48.91,48.5,48.83,385900.0,46.2302,46.401,46.012,46.3251,385900.0
2010-02-03 11:30:00,48.83,48.89,48.71,48.85,317000.0,46.3251,46.382,46.2112,46.3441,317000.0
2010-02-03 12:00:00,48.83,48.88,48.46,48.46,447400.0,46.3251,46.3725,45.9741,45.9741,447400.0
2010-02-03 12:30:00,48.45,48.54,48.17,48.5,430000.0,45.9646,46.05,45.6989,46.012,430000.0
2010-02-03 13:00:00,48.5,48.6,48.36,48.47,161200.0,46.012,46.1069,45.8792,45.9836,161200.0
2010-02-03 13:30:00,48.45,48.51,48.37,48.47,137200.0,45.9646,46.0215,45.8887,45.9836,137200.0
2010-02-03 14:00:00,48.48,48.48,48.16,48.18,301600.0,45.993,45.993,45.6895,45.7084,301600.0
2010-02-03 14:30:00,48.19,48.51,48.16,48.42,271200.0,45.7179,46.0215,45.6895,45.9361,271200.0
2010-02-03 15:00:00,48.43,48.59,48.36,48.46,342400.0,45.9456,46.0974,45.8792,45.9741,342400.0
2010-02-03 15:30:00,48.46,48.46,48.33,48.4,736700.0,45.9741,45.9741,45.8507,45.9171,736700.0
2010-02-04 09:30:00,48.17,48.18,47.8,47.97,340000.0,45.6989,45.7084,45.3479,45.5092,340000.0
2010-02-04 10:00:00,47.97,48.01,47.6,47.75,338100.0,45.5092,45.5472,45.1582,45.3005,338100.0
2010-02-04 10:30:00,47.75,47.9,47.65,47.7,226200.0,45.3005,45.4428,45.2056,45.2531,226200.0
2010-02-04 11:00:00,47.69,47.87,47.64,47.75,220300.0,45.2436,45.4143,45.1961,45.3005,220300.0
2010-02-04 11:30:00,47.75,47.76,47.43,47.61,250900.0,45.3005,45.31,44.9969,45.1677,250900.0
2010-02-04 12:00:00,47.6,47.61,47.39,47.44,197700.0,45.1582,45.1677,44.959,45.0064,197700.0
2010-02-04 12:30:00,47.44,47.53,47.35,47.45,182500.0,45.0064,45.0918,44.921,45.0159,182500.0
2010-02-04 13:00:00,47.46,47.46,47.33,47.4,153900.0,45.0254,45.0254,44.902,44.9684,153900.0
2010-02-04 13:30:00,47.4,47.47,47.26,47.29,232700.0,44.9684,45.0349,44.8356,44.8641,232700.0
2010-02-04 14:00:00,47.29,47.46,47.28,47.42,257100.0,44.8641,45.0254,44.8546,44.9874,257100.0
2010-02-04 14:30:00,47.42,47.66,47.34,47.34,259500.0,44.9874,45.2151,44.9115,44.9115,259500.0
2010-02-04 15:00:00,47.35,47.39,47.22,47.3,404500.0,44.921,44.959,44.7977,44.8736,404500.0
2010-02-04 15:30:00,47.3,47.42,47.23,47.25,857000.0,44.8736,44.9874,44.8072,44.8261,857000.0
2010-02-05 09:30:00,47.15,47.27,47.01,47.1,444800.0,44.7313,44.8451,44.5985,44.6838,444800.0
2010-02-05 10:00:00,47.1,47.27,46.97,47.05,332700.0,44.6838,44.8451,44.5605,44.6364,332700.0
2010-02-05 10:30:00,47.05,47.12,46.94,47.05,196000.0,44.6364,44.7028,44.532,44.6364,196000.0
2010-02-05 11:00:00,47.05,47.07,46.83,46.84,118300.0,44.6364,44.6554,44.4277,44.4372,118300.0
2010-02-05 11:30:00,46.82,46.9,46.68,46.79,170500.0,44.4182,44.4941,44.2854,44.3897,170500.0
2010-02-05 12:00:00,46.79,46.87,46.73,46.78,202600.0,44.3897,44.4656,44.3328,44.3802,202600.0
2010-02-05 12:30:00,46.77,46.78,46.5,46.65,161300.0,44.3708,44.3802,44.1146,44.2569,161300.0
2010-02-05 13:00:00,46.66,46.74,46.59,46.59,260300.0,44.2664,44.3423,44.2,44.2,260300.0
2010-02-05 13:30:00,46.6,46.65,46.03,46.05,300200.0,44.2095,44.2569,43.6687,43.6877,300200.0
2010-02-05 14:00:00,46.06,46.3,46.05,46.29,254100.0,43.6972,43.9249,43.6877,43.9154,254100.0
2010-02-05 14:30:00,46.29,46.39,46.24,46.35,287500.0,43.9154,44.0103,43.868,43.9723,287500.0
2010-02-05 15:00:00,46.34,46.9,46.34,46.78,312300.0,43.9628,44.4941,43.9628,44.3802,312300.0
2010-02-05 15:30:00,46.8,47.02,46.76,46.99,618900.0,44.3992,44.6079,44.3613,44.5795,618900.0
2010-02-08 09:30:00,46.95,46.95,46.61,46.88,126600.0,44.5415,44.5415,44.219,44.4751,126600.0
2010-02-08 10:00:00,46.9,46.95,46.72,46.78,157700.0,44.4941,44.5415,44.3233,44.3802,157700.0
2010-02-08 10:30:00,46.78,47.0,46.69,46.99,249400.0,44.3802,44.589,44.2949,44.5795,249400.0
2010-02-08 11:00:00,47.0,47.21,46.99,47.1,166700.0,44.589,44.7882,44.5795,44.6838,166700.0
2010-02-08 11:30:00,47.1,47.19,47.09,47.14,119000.0,44.6838,44.7692,44.6743,44.7218,119000.0
2010-02-08 12:00:00,47.15,47.3,47.1,47.3,169800.0,44.7313,44.8736,44.6838,44.8736,169800.0
2010-02-08 12:30:00,47.32,47.32,47.1,47.11,155600.0,44.8925,44.8925,44.6838,44.6933,155600.0
2010-02-08 13:00:00,47.11,47.13,46.86,46.89,130600.0,44.6933,44.7123,44.4561,44.4846,130600.0
2010-02-08 13:30:00,46.9,46.97,46.81,46.97,161500.0,44.4941,44.5605,44.4087,44.5605,161500.0
2010-02-08 14:00:00,46.97,47.11,46.97,47.07,122500.0,44.5605,44.6933,44.5605,44.6554,122500.0
2010-02-08 14:30:00,47.07,47.11,46.99,47.01,104500.0,44.6554,44.6933,44.5795,44.5985,104500.0
2010-02-08 15:00:00,47.01,47.03,46.85,46.91,164000.0,44.5985,44.6174,44.4467,44.5036,164000.0
2010-02-08 15:30:00,46.92,47.0,46.75,46.79,413900.0,44.5131,44.589,44.3518,44.3897,413900.0
2010-02-09 09:30:00,47.08,47.5,47.08,47.24,161200.0,44.6649,45.0633,44.6649,44.8167,161200.0
2010-02-09 10:00:00,47.22,47.39,47.17,47.32,166700.0,44.7977,44.959,44.7502,44.8925,166700.0
2010-02-09 10:30:00,47.32,47.33,47.2,47.24,176800.0,44.8925,44.902,44.7787,44.8167,176800.0
2010-02-09 11:00:00,47.23,47.3,47.03,47.26,244100.0,44.8072,44.8736,44.6174,44.8356,244100.0
2010-02-09 11:30:00,47.27,47.55,47.22,47.41,276600.0,44.8451,45.1107,44.7977,44.9779,276600.0
2010-02-09 12:00:00,47.42,47.94,47.38,47.8,264100.0,44.9874,45.4807,44.9495,45.3479,264100.0
2010-02-09 12:30:00,47.81,47.95,47.58,47.74,375600.0,45.3574,45.4902,45.1392,45.291,375600.0
2010-02-09 13:00:00,47.76,47.89,47.7,47.85,145600.0,45.31,45.4333,45.2531,45.3954,145600.0
2010-02-09 13:30:00,47.85,47.92,47.73,47.77,122900.0,45.3954,45.4618,45.2815,45.3195,122900.0
2010-02-09 14:00:00,47.79,47.83,47.72,47.82,120200.0,45.3384,45.3764,45.272,45.3669,120200.0
2010-02-09 14:30:00,47.82,47.86,47.71,47.74,168000.0,45.3669,45.4048,45.2625,45.291,168000.0
2010-02-09 15:00:00,47.74,47.86,47.68,47.79,202500.0,45.291,45.4048,45.2341,45.3384,202500.0
2010-02-09 15:30:00,47.8,47.83,47.59,47.66,409900.0,45.3479,45.3764,45.1487,45.2151,409900.0
2010-02-10 09:30:00,47.52,47.78,47.41,47.44,164400.0,45.0823,45.329,44.9779,45.0064,164400.0
2010-02-10 10:00:00,47.44,47.44,46.94,47.1,223100.0,45.0064,45.0064,44.532,44.6838,223100.0
2010-02-10 10:30:00,47.09,47.43,47.03,47.39,111100.0,44.6743,44.9969,44.6174,44.959,111100.0
2010-02-10 11:00:00,47.38,47.48,47.27,47.44,125700.0,44.9495,45.0443,44.8451,45.0064,125700.0
2010-02-10 11:30:00,47.44,47.51,47.38,47.48,100700.0,45.0064,45.0728,44.9495,45.0443,100700.0
2010-02-10 12:00:00,47.46,47.68,47.43,47.61,130600.0,45.0254,45.2341,44.9969,45.1677,130600.0
2010-02-10 12:30:00,47.61,47.66,47.49,47.5,132100.0,45.1677,45.2151,45.0538,45.0633,132100.0
2010-02-10 13:00:00,47.49,47.53,47.42,47.49,128100.0,45.0538,45.0918,44.9874,45.0538,128100.0
2010-02-10 13:30:00,47.5,47.53,47.37,47.46,110700.0,45.0633,45.0918,44.94,45.0254,110700.0
2010-02-10 14:00:00,47.47,47.52,47.4,47.42,74000.0,45.0349,45.0823,44.9684,44.9874,74000.0
2010-02-10 14:30:00,47.42,47.42,47.19,47.2,150900.0,44.9874,44.9874,44.7692,44.7787,150900.0
2010-02-10 15:00:00,47.2,47.33,47.17,47.29,150200.0,44.7787,44.902,44.7502,44.8641,150200.0
2010-02-10 15:30:00,47.29,47.3,47.06,47.14,517000.0,44.8641,44.8736,44.6459,44.7218,517000.0
2010-02-11 09:30:00,47.23,47.33,46.71,46.87,153800.0,44.8072,44.902,44.3138,44.4656,153800.0
2010-02-11 10:00:00,46.86,47.1,46.79,47.08,220200.0,44.4561,44.6838,44.3897,44.6649,220200.0
2010-02-11 10:30:00,47.05,47.13,46.91,47.05,158300.0,44.6364,44.7123,44.5036,44.6364,158300.0
2010-02-11 11:00:00,47.04,47.32,46.99,47.28,96200.0,44.6269,44.8925,44.5795,44.8546,96200.0
2010-02-11 11:30:00,47.28,47.47,47.19,47.39,75600.0,44.8546,45.0349,44.7692,44.959,75600.0
2010-02-11 12:00:00,47.4,47.48,47.29,47.31,80700.0,44.9684,45.0443,44.8641,44.8831,80700.0
2010-02-11 12:30:00,47.3,47.34,47.24,47.26,91100.0,44.8736,44.9115,44.8167,44.8356,91100.0
2010-02-11 13:00:00,47.26,47.3,47.17,47.24,172000.0,44.8356,44.8736,44.7502,44.8167,172000.0
2010-02-11 13:30:00,47.24,47.27,47.14,47.15,241900.0,44.8167,44.8451,44.7218,44.7313,241900.0
2010-02-11 14:00:00,47.15,47.4,47.13,47.37,181100.0,44.7313,44.9684,44.7123,44.94,181100.0
2010-02-11 14:30:00,47.38,47.4,47.11,47.21,239600.0,44.9495,44.9684,44.6933,44.7882,239600.0
2010-02-11 15:00:00,47.21,47.29,47.16,47.18,150900.0,44.7882,44.8641,44.7408,44.7597,150900.0
2010-02-11 15:30:00,47.18,47.38,47.16,47.31,246700.0,44.7597,44.9495,44.7408,44.8831,246700.0
2010-02-12 09:30:00,47.02,47.02,46.55,46.96,273700.0,44.6079,44.6079,44.162,44.551,273700.0
2010-02-12 10:00:00,46.96,47.05,46.76,46.93,128400.0,44.551,44.6364,44.3613,44.5226,128400.0
2010-02-12 10:30:00,46.9,47.01,46.83,46.93,95000.0,44.4941,44.5985,44.4277,44.5226,95000.0
2010-02-12 11:00:00,46.93,47.06,46.82,47.04,95300.0,44.5226,44.6459,44.4182,44.6269,95300.0
2010-02-12 11:30:00,47.03,47.05,46.88,46.94,62600.0,44.6174,44.6364,44.4751,44.532,62600.0
2010-02-12 12:00:00,46.94,47.21,46.93,47.17,111500.0,44.532,44.7882,44.5226,44.7502,111500.0
2010-02-12 12:30:00,47.16,47.19,47.07,47.08,77500.0,44.7408,44.7692,44.6554,44.6649,77500.0
2010-02-12 13:00:00,47.1,47.1,46.85,46.91,81100.0,44.6838,44.6838,44.4467,44.5036,81100.0
2010-02-12 13:30:00,46.9,46.95,46.8,46.95,79100.0,44.4941,44.5415,44.3992,44.5415,79100.0
2010-02-12 14:00:00,46.95,47.28,46.93,47.23,114700.0,44.5415,44.8546,44.5226,44.8072,114700.0
2010-02-12 14:30:00,47.23,47.27,47.1,47.14,92900.0,44.8072,44.8451,44.6838,44.7218,92900.0
2010-02-12 15:00:00,47.14,47.2,47.05,47.15,117700.0,44.7218,44.7787,44.6364,44.7313,117700.0
2010-02-12 15:30:00,47.14,47.3,47.02,47.3,379200.0,44.7218,44.8736,44.6079,44.8736,379200.0
2010-02-16 09:30:00,47.51,47.85,47.34,47.5,120000.0,45.0728,45.3954,44.9115,45.0633,120000.0
2010-02-16 10:00:00,47.51,47.53,47.32,47.37,126500.0,45.0728,45.0918,44.8925,44.94,126500.0
2010-02-16 10:30:00,47.38,47.67,47.37,47.59,121900.0,44.9495,45.2246,44.94,45.1487,121900.0
2010-02-16 11:00:00,47.59,47.78,47.53,47.77,85600.0,45.1487,45.329,45.0918,45.3195,85600.0
2010-02-16 11:30:00,47.77,47.97,47.77,47.83,129900.0,45.3195,45.5092,45.3195,45.3764,129900.0
2010-02-16 12:00:00,47.83,47.84,47.76,47.81,42500.0,45.3764,45.3859,45.31,45.3574,42500.0
2010-02-16 12:30:00,47.81,47.85,47.72,47.85,52800.0,45.3574,45.3954,45.272,45.3954,52800.0
2010-02-16 13:00:00,47.85,47.87,47.78,47.83,69800.0,45.3954,45.4143,45.329,45.3764,69800.0
2010-02-16 13:30:00,47.84,47.88,47.78,47.84,68900.0,45.3859,45.4238,45.329,45.3859,68900.0
2010-02-16 14:00:00,47.83,47.94,47.73,47.92,80600.0,45.3764,45.4807,45.2815,45.4618,80600.0
2010-02-16 14:30:00,47.9,47.95,47.83,47.92,104800.0,45.4428,45.4902,45.3764,45.4618,104800.0
2010-02-16 15:00:00,47.92,48.05,47.89,48.05,143300.0,45.4618,45.5851,45.4333,45.5851,143300.0
2010-02-16 15:30:00,48.04,48.21,48.02,48.21,420700.0,45.5756,45.7369,45.5566,45.7369,420700.0
2010-02-17 09:30:00,48.21,48.48,48.17,48.45,200800.0,45.7369,45.993,45.6989,45.9646,200800.0
2010-02-17 10:00:00,48.46,48.48,48.39,48.46,188400.0,45.9741,45.993,45.9077,45.9741,188400.0
2010-02-17 10:30:00,48.46,48.57,48.36,48.42,169400.0,45.9741,46.0784,45.8792,45.9361,169400.0
2010-02-17 11:00:00,48.42,48.64,48.39,48.53,125000.0,45.9361,46.1448,45.9077,46.0405,125000.0
2010-02-17 11:30:00,48.52,48.61,48.49,48.6,107500.0,46.031,46.1164,46.0025,46.1069,107500.0
2010-02-17 12:00:00,48.6,48.65,48.55,48.61,78400.0,46.1069,46.1543,46.0595,46.1164,78400.0
2010-02-17 12:30:00,48.61,48.69,48.52,48.68,84800.0,46.1164,46.1923,46.031,46.1828,84800.0
2010-02-17 13:00:00,48.69,48.78,48.67,48.78,114000.0,46.1923,46.2777,46.1733,46.2777,114000.0
2010-02-17 13:30:00,48.78,48.86,48.74,48.84,203600.0,46.2777,46.3535,46.2397,46.3346,203600.0
2010-02-17 14:00:00,48.83,48.84,48.68,48.76,140900.0,46.3251,46.3346,46.1828,46.2587,140900.0
2010-02-17 14:30:00,48.75,48.76,48.66,48.71,100500.0,46.2492,46.2587,46.1638,46.2112,100500.0
2010-02-17 15:00:00,48.7,48.72,48.64,48.65,163500.0,46.2018,46.2207,46.1448,46.1543,163500.0
2010-02-17 15:30:00,48.65,48.74,48.59,48.71,478200.0,46.1543,46.2397,46.0974,46.2112,478200.0
2010-02-18 09:30:00,48.8,49.2,48.55,49.1,137100.0,46.2966,46.6761,46.0595,46.5812,137100.0
2010-02-18 10:00:00,49.11,49.28,49.06,49.28,238600.0,46.5907,46.752,46.5433,46.752,238600.0
2010-02-18 10:30:00,49.27,49.34,49.18,49.31,357400.0,46.7425,46.8089,46.6571,46.7805,357400.0
2010-02-18 11:00:00,49.32,49.45,49.27,49.38,237100.0,46.79,46.9133,46.7425,46.8469,237100.0
2010-02-18 11:30:00,49.38,49.52,49.35,49.39,209500.0,46.8469,46.9797,46.8184,46.8564,209500.0
2010-02-18 12:00:00,49.39,49.42,49.33,49.37,160700.0,46.8564,46.8848,46.7994,46.8374,160700.0
2010-02-18 12:30:00,49.37,49.39,49.22,49.24,105300.0,46.8374,46.8564,46.6951,46.7141,105300.0
2010-02-18 13:00:00,49.24,49.28,49.22,49.22,184300.0,46.7141,46.752,46.6951,46.6951,184300.0
2010-02-18 13:30:00,49.22,49.24,49.11,49.12,149300.0,46.6951,46.7141,46.5907,46.6002,149300.0
2010-02-18 14:00:00,49.11,49.31,49.09,49.27,214900.0,46.5907,46.7805,46.5717,46.7425,214900.0
2010-02-18 14:30:00,49.27,49.35,49.24,49.33,164400.0,46.7425,46.8184,46.7141,46.7994,164400.0
2010-02-18 15:00:00,49.32,49.35,49.25,49.3,200300.0,46.79,46.8184,46.7235,46.771,200300.0
2010-02-18 15:30:00,49.3,49.34,49.26,49.32,344300.0,46.771,46.8089,46.733,46.79,344300.0
2010-02-19 09:30:00,49.13,49.45,48.91,49.22,542000.0,46.6097,46.9133,46.401,46.6951,542000.0
2010-02-19 10:00:00,49.21,49.31,49.18,49.27,164100.0,46.6856,46.7805,46.6571,46.7425,164100.0
2010-02-19 10:30:00,49.25,49.35,49.2,49.33,87100.0,46.7235,46.8184,46.6761,46.7994,87100.0
2010-02-19 11:00:00,49.34,49.45,49.27,49.44,75900.0,46.8089,46.9133,46.7425,46.9038,75900.0
2010-02-19 11:30:00,49.44,49.49,49.39,49.45,89300.0,46.9038,46.9512,46.8564,46.9133,89300.0
2010-02-19 12:00:00,49.45,49.49,49.36,49.41,117700.0,46.9133,46.9512,46.8279,46.8753,117700.0
2010-02-19 12:30:00,49.41,49.44,49.37,49.4,64100.0,46.8753,46.9038,46.8374,46.8658,64100.0
2010-02-19 13:00:00,49.41,49.41,49.29,49.31,94500.0,46.8753,46.8753,46.7615,46.7805,94500.0
2010-02-19 13:30:00,49.32,49.32,49.2,49.25,72800.0,46.79,46.79,46.6761,46.7235,72800.0
2010-02-19 14:00:00,49.24,49.26,49.12,49.19,118700.0,46.7141,46.733,46.6002,46.6666,118700.0
2010-02-19 14:30:00,49.2,49.22,49.14,49.15,70700.0,46.6761,46.6951,46.6192,46.6287,70700.0
2010-02-19 15:00:00,49.14,49.2,49.05,49.13,134300.0,46.6192,46.6761,46.5338,46.6097,134300.0
2010-02-19 15:30:00,49.13,49.31,49.12,49.18,251600.0,46.6097,46.7805,46.6002,46.6571,251600.0
2010-02-22 09:30:00,49.4,49.57,49.29,49.36,207400.0,46.8658,47.0271,46.7615,46.8279,207400.0
2010-02-22 10:00:00,49.38,49.4,49.18,49.37,135400.0,46.8469,46.8658,46.6571,46.8374,135400.0
2010-02-22 10:30:00,49.35,49.55,49.34,49.47,136300.0,46.8184,47.0082,46.8089,46.9323,136300.0
2010-02-22 11:00:00,49.46,49.5,49.33,49.38,73000.0,46.9228,46.9607,46.7994,46.8469,73000.0
2010-02-22 11:30:00,49.38,49.45,49.31,49.36,53000.0,46.8469,46.9133,46.7805,46.8279,53000.0
2010-02-22 12:00:00,49.35,49.37,47.91,47.92,1068300.0,46.8184,46.8374,45.4523,45.4618,1068300.0
2010-02-22 12:30:00,47.93,48.25,45.37,46.59,5165600.0,45.4713,45.7748,43.0426,44.2,5165600.0
2010-02-22 13:00:00,46.58,47.24,45.6,46.28,4145200.0,44.1905,44.8167,43.2608,43.9059,4145200.0
2010-02-22 13:30:00,46.33,47.1,46.08,47.08,1126800.0,43.9533,44.6838,43.7162,44.6649,1126800.0
2010-02-22 14:00:00,47.08,47.78,47.02,47.7,1951400.0,44.6649,45.329,44.6079,45.2531,1951400.0
2010-02-22 14:30:00,47.69,47.97,47.64,47.83,979200.0,45.2436,45.5092,45.1961,45.3764,979200.0
2010-02-22 15:00:00,47.82,47.95,47.47,47.8,1579900.0,45.3669,45.4902,45.0349,45.3479,1579900.0
2010-02-22 15:30:00,47.81,48.13,47.78,48.09,2187000.0,45.3574,45.661,45.329,45.623,2187000.0
2010-02-23 09:30:00,47.83,49.56,47.76,49.22,1970800.0,45.3764,47.0176,45.31,46.6951,1970800.0
2010-02-23 10:00:00,49.21,49.22,48.96,49.08,1371100.0,46.6856,46.6951,46.4484,46.5623,1371100.0
2010-02-23 10:30:00,49.09,49.31,49.03,49.31,1024100.0,46.5717,46.7805,46.5148,46.7805,1024100.0
2010-02-23 11:00:00,49.31,49.69,49.29,49.62,1222700.0,46.7805,47.141,46.7615,47.0746,1222700.0
2010-02-23 11:30:00,49.61,49.94,49.46,49.69,1267200.0,47.0651,47.3781,46.9228,47.141,1267200.0
2010-02-23 12:00:00,49.68,49.8,49.47,49.51,797000.0,47.1315,47.2453,46.9323,46.9702,797000.0
2010-02-23 12:30:00,49.5,49.63,49.42,49.6,411500.0,46.9607,47.084,46.8848,47.0556,411500.0
2010-02-23 13:00:00,49.59,49.82,49.54,49.78,1141500.0,47.0461,47.2643,46.9987,47.2264,1141500.0
2010-02-23 13:30:00,49.78,49.81,49.47,49.54,662200.0,47.2264,47.2548,46.9323,46.9987,662200.0
2010-02-23 14:00:00,49.54,49.74,49.5,49.69,653700.0,46.9987,47.1884,46.9607,47.141,653700.0
2010-02-23 14:30:00,49.7,49.92,49.67,49.86,744700.0,47.1505,47.3592,47.122,47.3022,744700.0
2010-02-23 15:00:00,49.86,49.92,49.71,49.81,1377000.0,47.3022,47.3592,47.1599,47.2548,1377000.0
2010-02-23 15:30:00,49.82,49.82,49.62,49.68,982600.0,47.2643,47.2643,47.0746,47.1315,982600.0
2010-02-24 09:30:00,49.45,49.58,48.64,48.8,972400.0,46.9133,47.0366,46.1448,46.2966,972400.0
2010-02-24 10:00:00,48.8,48.97,48.64,48.96,388600.0,46.2966,46.4579,46.1448,46.4484,388600.0
2010-02-24 10:30:00,48.95,49.21,48.87,49.06,378600.0,46.4389,46.6856,46.363,46.5433,378600.0
2010-02-24 11:00:00,49.07,49.17,48.92,48.93,231800.0,46.5528,46.6476,46.4105,46.42,231800.0
2010-02-24 11:30:00,48.92,49.09,48.86,49.01,160400.0,46.4105,46.5717,46.3535,46.4959,160400.0
2010-02-24 12:00:00,49.01,49.02,48.51,48.55,479600.0,46.4959,46.5053,46.0215,46.0595,479600.0
2010-02-24 12:30:00,48.54,48.6,48.29,48.5,579100.0,46.05,46.1069,45.8128,46.012,579100.0
2010-02-24 13:00:00,48.48,48.73,48.42,48.72,353300.0,45.993,46.2302,45.9361,46.2207,353300.0
2010-02-24 13:30:00,48.71,48.76,48.56,48.63,417100.0,46.2112,46.2587,46.0689,46.1353,417100.0
2010-02-24 14:00:00,48.63,48.64,48.49,48.59,386800.0,46.1353,46.1448,46.0025,46.0974,386800.0
2010-02-24 14:30:00,48.59,48.59,48.22,48.33,512300.0,46.0974,46.0974,45.7464,45.8507,512300.0
2010-02-24 15:00:00,48.33,48.4,48.04,48.08,730400.0,45.8507,45.9171,45.5756,45.6136,730400.0
2010-02-24 15:30:00,48.08,48.41,48.08,48.4,1039800.0,45.6136,45.9266,45.6136,45.9171,1039800.0
2010-02-25 09:30:00,48.0,48.28,47.69,47.81,467500.0,45.5377,45.8033,45.2436,45.3574,467500.0
2010-02-25 10:00:00,47.81,48.08,47.81,48.07,481400.0,45.3574,45.6136,45.3574,45.6041,481400.0
2010-02-25 10:30:00,48.07,48.48,48.05,48.44,533600.0,45.6041,45.993,45.5851,45.9551,533600.0
2010-02-25 11:00:00,48.43,48.45,47.91,47.93,428800.0,45.9456,45.9646,45.4523,45.4713,428800.0
2010-02-25 11:30:00,47.93,47.97,47.56,47.75,374500.0,45.4713,45.5092,45.1202,45.3005,374500.0
2010-02-25 12:00:00,47.74,48.16,47.64,48.16,356000.0,45.291,45.6895,45.1961,45.6895,356000.0
2010-02-25 12:30:00,48.16,48.58,48.15,48.5,317300.0,45.6895,46.0879,45.68,46.012,317300.0
2010-02-25 13:00:00,48.51,48.57,48.22,48.26,250000.0,46.0215,46.0784,45.7464,45.7843,250000.0
2010-02-25 13:30:00,48.26,48.43,48.24,48.41,255400.0,45.7843,45.9456,45.7654,45.9266,255400.0
2010-02-25 14:00:00,48.41,48.66,48.41,48.54,224200.0,45.9266,46.1638,45.9266,46.05,224200.0
2010-02-25 14:30:00,48.52,48.61,48.4,48.53,2756700.0,46.031,46.1164,45.9171,46.0405,2756700.0
2010-02-25 15:00:00,48.54,48.86,48.53,48.85,353200.0,46.05,46.3535,46.0405,46.3441,353200.0
2010-02-25 15:30:00,48.85,49.33,48.85,49.27,1239300.0,46.3441,46.7994,46.3441,46.7425,1239300.0
2010-02-26 09:30:00,49.07,49.19,48.59,48.61,485400.0,46.5528,46.6666,46.0974,46.1164,485400.0
2010-02-26 10:00:00,48.59,48.66,48.3,48.33,319500.0,46.0974,46.1638,45.8223,45.8507,319500.0
2010-02-26 10:30:00,48.33,48.6,48.31,48.44,251800.0,45.8507,46.1069,45.8318,45.9551,251800.0
2010-02-26 11:00:00,48.43,48.65,48.42,48.59,284600.0,45.9456,46.1543,45.9361,46.0974,284600.0
2010-02-26 11:30:00,48.58,48.66,48.28,48.3,179700.0,46.0879,46.1638,45.8033,45.8223,179700.0
2010-02-26 12:00:00,48.29,48.5,48.29,48.48,145600.0,45.8128,46.012,45.8128,45.993,145600.0
2010-02-26 12:30:00,48.49,48.54,48.24,48.31,109900.0,46.0025,46.05,45.7654,45.8318,109900.0
2010-02-26 13:00:00,48.31,48.37,48.27,48.34,145600.0,45.8318,45.8887,45.7938,45.8602,145600.0
2010-02-26 13:30:00,48.35,48.41,48.3,48.34,116800.0,45.8697,45.9266,45.8223,45.8602,116800.0
2010-02-26 14:00:00,48.35,48.45,48.3,48.44,168900.0,45.8697,45.9646,45.8223,45.9551,168900.0
2010-02-26 14:30:00,48.44,48.56,48.41,48.56,197900.0,45.9551,46.0689,45.9266,46.0689,197900.0
2010-02-26 15:00:00,48.56,48.82,48.53,48.81,398600.0,46.0689,46.3156,46.0405,46.3061,398600.0
2010-02-26 15:30:00,48.81,48.9,48.73,48.77,672600.0,46.3061,46.3915,46.2302,46.2682,672600.0
2010-03-01 09:30:00,48.85,49.25,48.27,48.69,820700.0,46.3441,46.7235,45.7938,46.1923,820700.0
2010-03-01 10:00:00,48.68,48.85,48.35,48.4,598000.0,46.1828,46.3441,45.8697,45.9171,598000.0
2010-03-01 10:30:00,48.42,48.6,48.39,48.5,504900.0,45.9361,46.1069,45.9077,46.012,504900.0
2010-03-01 11:00:00,48.5,48.51,48.33,48.4,918300.0,46.012,46.0215,45.8507,45.9171,918300.0
2010-03-01 11:30:00,48.41,48.56,48.35,48.42,178500.0,45.9266,46.0689,45.8697,45.9361,178500.0
2010-03-01 12:00:00,48.41,48.67,48.37,48.66,426500.0,45.9266,46.1733,45.8887,46.1638,426500.0
2010-03-01 12:30:00,48.66,49.09,48.65,48.99,658200.0,46.1638,46.5717,46.1543,46.4769,658200.0
2010-03-01 13:00:00,48.98,49.06,48.9,48.97,252200.0,46.4674,46.5433,46.3915,46.4579,252200.0
2010-03-01 13:30:00,48.97,49.12,48.9,48.92,360300.0,46.4579,46.6002,46.3915,46.4105,360300.0
2010-03-01 14:00:00,48.91,48.94,48.86,48.87,381300.0,46.401,46.4294,46.3535,46.363,381300.0
2010-03-01 14:30:00,48.88,48.88,48.62,48.62,316100.0,46.3725,46.3725,46.1259,46.1259,316100.0
2010-03-01 15:00:00,48.63,48.63,48.45,48.55,500500.0,46.1353,46.1353,45.9646,46.0595,500500.0
2010-03-01 15:30:00,48.54,48.66,48.49,48.6,691400.0,46.05,46.1638,46.0025,46.1069,691400.0
2010-03-02 09:30:00,48.84,49.12,48.74,48.9,303800.0,46.3346,46.6002,46.2397,46.3915,303800.0
2010-03-02 10:00:00,48.9,49.0,48.76,48.96,222600.0,46.3915,46.4864,46.2587,46.4484,222600.0
2010-03-02 10:30:00,48.96,49.51,48.92,49.51,187900.0,46.4484,46.9702,46.4105,46.9702,187900.0
2010-03-02 11:00:00,49.53,49.61,49.37,49.4,157400.0,46.9892,47.0651,46.8374,46.8658,157400.0
2010-03-02 11:30:00,49.4,49.52,49.36,49.48,90600.0,46.8658,46.9797,46.8279,46.9417,90600.0
2010-03-02 12:00:00,49.48,49.53,49.31,49.34,71400.0,46.9417,46.9892,46.7805,46.8089,71400.0
2010-03-02 12:30:00,49.34,49.39,49.25,49.37,146400.0,46.8089,46.8564,46.7235,46.8374,146400.0
2010-03-02 13:00:00,49.37,49.41,49.3,49.33,92000.0,46.8374,46.8753,46.771,46.7994,92000.0
2010-03-02 13:30:00,49.33,49.46,49.3,49.38,96600.0,46.7994,46.9228,46.771,46.8469,96600.0
2010-03-02 14:00:00,49.39,49.49,49.38,49.42,104600.0,46.8564,46.9512,46.8469,46.8848,104600.0
2010-03-02 14:30:00,49.44,49.5,49.34,49.36,142100.0,46.9038,46.9607,46.8089,46.8279,142100.0
2010-03-02 15:00:00,49.36,49.43,49.28,49.32,287800.0,46.8279,46.8943,46.752,46.79,287800.0
2010-03-02 15:30:00,49.33,49.42,49.27,49.4,334200.0,46.7994,46.8848,46.7425,46.8658,334200.0
2010-03-03 09:30:00,49.42,49.47,48.89,49.32,297500.0,46.8848,46.9323,46.382,46.79,297500.0
2010-03-03 10:00:00,49.32,49.37,49.18,49.18,131200.0,46.79,46.8374,46.6571,46.6571,131200.0
2010-03-03 10:30:00,49.18,49.34,49.08,49.11,136700.0,46.6571,46.8089,46.5623,46.5907,136700.0
2010-03-03 11:00:00,49.1,49.27,49.07,49.17,205800.0,46.5812,46.7425,46.5528,46.6476,205800.0
2010-03-03 11:30:00,49.17,49.19,49.13,49.15,462800.0,46.6476,46.6666,46.6097,46.6287,462800.0
2010-03-03 12:00:00,49.15,49.18,49.07,49.13,83400.0,46.6287,46.6571,46.5528,46.6097,83400.0
2010-03-03 12:30:00,49.13,49.19,49.1,49.13,75000.0,46.6097,46.6666,46.5812,46.6097,75000.0
2010-03-03 13:00:00,49.13,49.25,49.11,49.23,43100.0,46.6097,46.7235,46.5907,46.7046,43100.0
2010-03-03 13:30:00,49.24,49.3,49.15,49.3,77600.0,46.7141,46.771,46.6287,46.771,77600.0
2010-03-03 14:00:00,49.29,49.38,49.2,49.23,127300.0,46.7615,46.8469,46.6761,46.7046,127300.0
2010-03-03 14:30:00,49.23,49.29,49.07,49.18,126900.0,46.7046,46.7615,46.5528,46.6571,126900.0
2010-03-03 15:00:00,49.17,49.21,49.01,49.05,211900.0,46.6476,46.6856,46.4959,46.5338,211900.0
2010-03-03 15:30:00,49.06,49.19,49.01,49.1,530400.0,46.5433,46.6666,46.4959,46.5812,530400.0
2010-03-04 09:30:00,49.25,49.5,49.07,49.12,164600.0,46.7235,46.9607,46.5528,46.6002,164600.0
2010-03-04 10:00:00,49.13,49.13,48.77,48.82,141100.0,46.6097,46.6097,46.2682,46.3156,141100.0
2010-03-04 10:30:00,48.83,48.85,48.7,48.72,89300.0,46.3251,46.3441,46.2018,46.2207,89300.0
2010-03-04 11:00:00,48.72,48.85,48.67,48.71,109300.0,46.2207,46.3441,46.1733,46.2112,109300.0
2010-03-04 11:30:00,48.71,48.74,48.59,48.73,114200.0,46.2112,46.2397,46.0974,46.2302,114200.0
2010-03-04 12:00:00,48.73,48.73,48.63,48.68,74300.0,46.2302,46.2302,46.1353,46.1828,74300.0
2010-03-04 12:30:00,48.68,48.74,48.6,48.61,50800.0,46.1828,46.2397,46.1069,46.1164,50800.0
2010-03-04 13:00:00,48.61,48.69,48.58,48.62,53400.0,46.1164,46.1923,46.0879,46.1259,53400.0
2010-03-04 13:30:00,48.61,48.65,48.52,48.65,65200.0,46.1164,46.1543,46.031,46.1543,65200.0
2010-03-04 14:00:00,48.64,48.65,48.51,48.58,88000.0,46.1448,46.1543,46.0215,46.0879,88000.0
2010-03-04 14:30:00,48.6,48.72,48.51,48.64,142800.0,46.1069,46.2207,46.0215,46.1448,142800.0
2010-03-04 15:00:00,48.64,48.69,48.64,48.67,144500.0,46.1448,46.1923,46.1448,46.1733,144500.0
2010-03-04 15:30:00,48.67,48.82,48.62,48.63,707200.0,46.1733,46.3156,46.1259,46.1353,707200.0
2010-03-05 09:30:00,48.71,49.46,48.63,49.2,322600.0,46.2112,46.9228,46.1353,46.6761,322600.0
2010-03-05 10:00:00,49.21,49.54,49.13,49.52,277200.0,46.6856,46.9987,46.6097,46.9797,277200.0
2010-03-05 10:30:00,49.51,49.71,49.39,49.62,163500.0,46.9702,47.1599,46.8564,47.0746,163500.0
2010-03-05 11:00:00,49.63,49.72,49.53,49.61,159700.0,47.084,47.1694,46.9892,47.0651,159700.0
2010-03-05 11:30:00,49.61,49.64,49.46,49.48,190800.0,47.0651,47.0935,46.9228,46.9417,190800.0
2010-03-05 12:00:00,49.47,49.48,49.38,49.42,312100.0,46.9323,46.9417,46.8469,46.8848,312100.0
2010-03-05 12:30:00,49.43,49.45,49.36,49.36,75700.0,46.8943,46.9133,46.8279,46.8279,75700.0
2010-03-05 13:00:00,49.36,49.53,49.34,49.47,126900.0,46.8279,46.9892,46.8089,46.9323,126900.0
2010-03-05 13:30:00,49.47,49.47,49.36,49.42,104500.0,46.9323,46.9323,46.8279,46.8848,104500.0
2010-03-05 14:00:00,49.42,49.47,49.31,49.39,94100.0,46.8848,46.9323,46.7805,46.8564,94100.0
2010-03-05 14:30:00,49.38,49.44,49.31,49.44,119200.0,46.8469,46.9038,46.7805,46.9038,119200.0
2010-03-05 15:00:00,49.43,49.54,49.42,49.45,187100.0,46.8943,46.9987,46.8848,46.9133,187100.0
2010-03-05 15:30:00,49.45,49.53,49.37,49.52,427500.0,46.9133,46.9892,46.8374,46.9797,427500.0
2010-03-08 09:30:00,49.33,49.6,49.17,49.51,220300.0,46.7994,47.0556,46.6476,46.9702,220300.0
2010-03-08 10:00:00,49.52,49.82,49.5,49.66,277200.0,46.9797,47.2643,46.9607,47.1125,277200.0
2010-03-08 10:30:00,49.67,49.7,49.49,49.61,117100.0,47.122,47.1505,46.9512,47.0651,117100.0
2010-03-08 11:00:00,49.61,49.74,49.6,49.63,155400.0,47.0651,47.1884,47.0556,47.084,155400.0
2010-03-08 11:30:00,49.63,49.72,49.6,49.7,125600.0,47.084,47.1694,47.0556,47.1505,125600.0
2010-03-08 12:00:00,49.7,49.75,49.66,49.73,124100.0,47.1505,47.1979,47.1125,47.1789,124100.0
2010-03-08 12:30:00,49.73,49.81,49.67,49.79,115300.0,47.1789,47.2548,47.122,47.2358,115300.0
2010-03-08 13:00:00,49.79,49.89,49.73,49.88,176000.0,47.2358,47.3307,47.1789,47.3212,176000.0
2010-03-08 13:30:00,49.88,50.07,49.82,49.99,418300.0,47.3212,47.5015,47.2643,47.4256,418300.0
2010-03-08 14:00:00,50.0,50.19,49.99,50.03,356200.0,47.4351,47.6153,47.4256,47.4635,356200.0
2010-03-08 14:30:00,50.03,50.15,49.91,49.94,227700.0,47.4635,47.5774,47.3497,47.3781,227700.0
2010-03-08 15:00:00,49.95,50.0,49.87,49.95,252000.0,47.3876,47.4351,47.3117,47.3876,252000.0
2010-03-08 15:30:00,49.95,49.98,49.88,49.9,387700.0,47.3876,47.4161,47.3212,47.3402,387700.0
2010-03-09 09:30:00,49.84,50.24,49.67,50.14,356100.0,47.2833,47.6628,47.122,47.5679,356100.0
2010-03-09 10:00:00,50.14,50.53,50.12,50.35,243400.0,47.5679,47.9379,47.5489,47.7671,243400.0
2010-03-09 10:30:00,50.35,50.4,50.22,50.26,175800.0,47.7671,47.8145,47.6438,47.6817,175800.0
2010-03-09 11:00:00,50.26,50.58,50.18,50.57,437000.0,47.6817,47.9853,47.6058,47.9758,437000.0
2010-03-09 11:30:00,50.58,50.68,50.46,50.57,939400.0,47.9853,48.0802,47.8715,47.9758,939400.0
2010-03-09 12:00:00,50.57,50.65,50.49,50.53,166200.0,47.9758,48.0517,47.8999,47.9379,166200.0
2010-03-09 12:30:00,50.53,50.58,50.43,50.5,230000.0,47.9379,47.9853,47.843,47.9094,230000.0
2010-03-09 13:00:00,50.49,50.5,50.39,50.39,107600.0,47.8999,47.9094,47.8051,47.8051,107600.0
2010-03-09 13:30:00,50.39,50.44,50.25,50.33,192100.0,47.8051,47.8525,47.6722,47.7481,192100.0
2010-03-09 14:00:00,50.33,50.39,50.23,50.39,113300.0,47.7481,47.8051,47.6533,47.8051,113300.0
2010-03-09 14:30:00,50.39,50.46,50.29,50.3,228700.0,47.8051,47.8715,47.7102,47.7197,228700.0
2010-03-09 15:00:00,50.3,50.31,50.13,50.15,363800.0,47.7197,47.7292,47.5584,47.5774,363800.0
2010-03-09 15:30:00,50.15,50.26,50.09,50.23,847500.0,47.5774,47.6817,47.5205,47.6533,847500.0
2010-03-10 09:30:00,50.14,50.34,49.94,50.32,181200.0,47.5679,47.7576,47.3781,47.7387,181200.0
2010-03-10 10:00:00,50.32,50.42,50.22,50.34,210900.0,47.7387,47.8335,47.6438,47.7576,210900.0
2010-03-10 10:30:00,50.36,50.37,50.24,50.26,105000.0,47.7766,47.7861,47.6628,47.6817,105000.0
2010-03-10 11:00:00,50.26,50.36,50.25,50.35,90600.0,47.6817,47.7766,47.6722,47.7671,90600.0
2010-03-10 11:30:00,50.35,50.37,50.2,50.27,174800.0,47.7671,47.7861,47.6248,47.6912,174800.0
2010-03-10 12:00:00,50.25,50.34,50.21,50.22,98500.0,47.6722,47.7576,47.6343,47.6438,98500.0
2010-03-10 12:30:00,50.23,50.37,50.17,50.35,83600.0,47.6533,47.7861,47.5963,47.7671,83600.0
2010-03-10 13:00:00,50.33,50.35,50.24,50.26,86900.0,47.7481,47.7671,47.6628,47.6817,86900.0
2010-03-10 13:30:00,50.26,50.39,50.26,50.3,114700.0,47.6817,47.8051,47.6817,47.7197,114700.0
2010-03-10 14:00:00,50.31,50.5,50.31,50.49,139400.0,47.7292,47.9094,47.7292,47.8999,139400.0
2010-03-10 14:30:00,50.49,50.55,50.38,50.38,116100.0,47.8999,47.9569,47.7956,47.7956,116100.0
2010-03-10 15:00:00,50.37,50.48,50.29,50.31,118200.0,47.7861,47.8904,47.7102,47.7292,118200.0
2010-03-10 15:30:00,50.3,50.43,50.23,50.39,322000.0,47.7197,47.843,47.6533,47.8051,322000.0
2010-03-11 09:30:00,50.4,50.46,50.14,50.37,125100.0,47.8145,47.8715,47.5679,47.7861,125100.0
2010-03-11 10:00:00,50.37,50.51,50.26,50.32,278100.0,47.7861,47.9189,47.6817,47.7387,278100.0
2010-03-11 10:30:00,50.31,50.5,50.19,50.45,179600.0,47.7292,47.9094,47.6153,47.862,179600.0
2010-03-11 11:00:00,50.44,50.54,50.42,50.49,206900.0,47.8525,47.9474,47.8335,47.8999,206900.0
2010-03-11 11:30:00,50.49,50.6,50.43,50.53,102100.0,47.8999,48.0043,47.843,47.9379,102100.0
2010-03-11 12:00:00,50.53,50.57,50.41,50.42,79000.0,47.9379,47.9758,47.824,47.8335,79000.0
2010-03-11 12:30:00,50.42,50.51,50.38,50.39,88100.0,47.8335,47.9189,47.7956,47.8051,88100.0
2010-03-11 13:00:00,50.38,50.42,50.38,50.41,82500.0,47.7956,47.8335,47.7956,47.824,82500.0
2010-03-11 13:30:00,50.42,50.49,50.4,50.47,87400.0,47.8335,47.8999,47.8145,47.881,87400.0
2010-03-11 14:00:00,50.47,50.5,50.4,50.48,128700.0,47.881,47.9094,47.8145,47.8904,128700.0
2010-03-11 14:30:00,50.47,50.6,50.47,50.55,222200.0,47.881,48.0043,47.881,47.9569,222200.0
2010-03-11 15:00:00,50.55,50.72,50.54,50.68,326000.0,47.9569,48.1181,47.9474,48.0802,326000.0
2010-03-11 15:30:00,50.67,50.85,50.67,50.82,619700.0,48.0707,48.2415,48.0707,48.213,619700.0
2010-03-12 09:30:00,50.85,50.85,50.51,50.67,188500.0,48.2415,48.2415,47.9189,48.0707,188500.0
2010-03-12 10:00:00,50.68,50.71,50.36,50.41,148600.0,48.0802,48.1086,47.7766,47.824,148600.0
2010-03-12 10:30:00,50.41,50.48,50.34,50.46,169900.0,47.824,47.8904,47.7576,47.8715,169900.0
2010-03-12 11:00:00,50.46,50.53,50.39,50.43,79500.0,47.8715,47.9379,47.8051,47.843,79500.0
2010-03-12 11:30:00,50.42,50.42,50.11,50.15,347900.0,47.8335,47.8335,47.5394,47.5774,347900.0
2010-03-12 12:00:00,50.15,50.26,50.11,50.23,250500.0,47.5774,47.6817,47.5394,47.6533,250500.0
2010-03-12 12:30:00,50.23,50.24,50.03,50.12,173900.0,47.6533,47.6628,47.4635,47.5489,173900.0
2010-03-12 13:00:00,50.13,50.18,50.06,50.06,153400.0,47.5584,47.6058,47.492,47.492,153400.0
2010-03-12 13:30:00,50.07,50.09,49.97,50.07,169900.0,47.5015,47.5205,47.4066,47.5015,169900.0
2010-03-12 14:00:00,50.06,50.16,49.99,50.0,169600.0,47.492,47.5869,47.4256,47.4351,169600.0
2010-03-12 14:30:00,49.99,50.08,49.94,49.99,275800.0,47.4256,47.511,47.3781,47.4256,275800.0
2010-03-12 15:00:00,50.0,50.11,49.99,50.06,260900.0,47.4351,47.5394,47.4256,47.492,260900.0
2010-03-12 15:30:00,50.06,50.17,50.05,50.11,460200.0,47.492,47.5963,47.4825,47.5394,460200.0
2010-03-15 09:30:00,50.11,50.25,49.95,49.96,153600.0,47.5394,47.6722,47.3876,47.3971,153600.0
2010-03-15 10:00:00,49.96,50.07,49.88,50.0,235000.0,47.3971,47.5015,47.3212,47.4351,235000.0
2010-03-15 10:30:00,50.0,50.01,49.89,49.97,110900.0,47.4351,47.4446,47.3307,47.4066,110900.0
2010-03-15 11:00:00,49.97,49.99,49.74,49.77,169000.0,47.4066,47.4256,47.1884,47.2169,169000.0
2010-03-15 11:30:00,49.76,49.86,49.67,49.69,152000.0,47.2074,47.3022,47.122,47.141,152000.0
2010-03-15 12:00:00,49.69,49.77,49.61,49.72,128600.0,47.141,47.2169,47.0651,47.1694,128600.0
2010-03-15 12:30:00,49.71,49.83,49.59,49.62,131700.0,47.1599,47.2738,47.0461,47.0746,131700.0
2010-03-15 13:00:00,49.61,49.66,49.48,49.53,176800.0,47.0651,47.1125,46.9417,46.9892,176800.0
2010-03-15 13:30:00,49.55,49.6,49.48,49.59,416000.0,47.0082,47.0556,46.9417,47.0461,416000.0
2010-03-15 14:00:00,49.59,49.66,49.55,49.6,282800.0,47.0461,47.1125,47.0082,47.0556,282800.0
2010-03-15 14:30:00,49.6,49.69,49.58,49.66,388700.0,47.0556,47.141,47.0366,47.1125,388700.0
2010-03-15 15:00:00,49.66,49.83,49.66,49.77,194600.0,47.1125,47.2738,47.1125,47.2169,194600.0
2010-03-15 15:30:00,49.77,49.95,49.76,49.92,420100.0,47.2169,47.3876,47.2074,47.3592,420100.0
2010-03-16 09:30:00,50.18,50.3,49.74,49.88,138600.0,47.6058,47.7197,47.1884,47.3212,138600.0
2010-03-16 10:00:00,49.9,49.95,49.69,49.71,156600.0,47.3402,47.3876,47.141,47.1599,156600.0
2010-03-16 10:30:00,49.71,49.72,49.53,49.56,326300.0,47.1599,47.1694,46.9892,47.0176,326300.0
2010-03-16 11:00:00,49.57,49.67,49.54,49.6,360000.0,47.0271,47.122,46.9987,47.0556,360000.0
2010-03-16 11:30:00,49.6,49.63,49.54,49.56,206300.0,47.0556,47.084,46.9987,47.0176,206300.0
2010-03-16 12:00:00,49.57,49.62,49.56,49.59,124400.0,47.0271,47.0746,47.0176,47.0461,124400.0
2010-03-16 12:30:00,49.58,49.59,49.43,49.49,189600.0,47.0366,47.0461,46.8943,46.9512,189600.0
2010-03-16 13:00:00,49.49,49.51,49.38,49.38,120000.0,46.9512,46.9702,46.8469,46.8469,120000.0
2010-03-16 13:30:00,49.38,49.53,49.37,49.47,104600.0,46.8469,46.9892,46.8374,46.9323,104600.0
2010-03-16 14:00:00,49.47,49.6,49.37,49.56,142100.0,46.9323,47.0556,46.8374,47.0176,142100.0
2010-03-16 14:30:00,49.56,49.57,49.46,49.5,231300.0,47.0176,47.0271,46.9228,46.9607,231300.0
2010-03-16 15:00:00,49.49,49.67,49.49,49.65,216000.0,46.9512,47.122,46.9512,47.103,216000.0
2010-03-16 15:30:00,49.64,49.66,49.39,49.52,739600.0,47.0935,47.1125,46.8564,46.9797,739600.0
2010-03-17 09:30:00,49.46,49.9,49.46,49.88,182000.0,46.9228,47.3402,46.9228,47.3212,182000.0
2010-03-17 10:00:00,49.89,49.96,49.79,49.93,136800.0,47.3307,47.3971,47.2358,47.3687,136800.0
2010-03-17 10:30:00,49.93,49.96,49.8,49.9,145600.0,47.3687,47.3971,47.2453,47.3402,145600.0
2010-03-17 11:00:00,49.9,50.0,49.81,50.0,178100.0,47.3402,47.4351,47.2548,47.4351,178100.0
2010-03-17 11:30:00,50.0,50.04,49.84,49.9,262000.0,47.4351,47.473,47.2833,47.3402,262000.0
2010-03-17 12:00:00,49.89,50.04,49.86,49.97,311900.0,47.3307,47.473,47.3022,47.4066,311900.0
2010-03-17 12:30:00,49.96,50.01,49.9,49.94,205500.0,47.3971,47.4446,47.3402,47.3781,205500.0
2010-03-17 13:00:00,49.93,49.96,49.83,49.88,229100.0,47.3687,47.3971,47.2738,47.3212,229100.0
2010-03-17 13:30:00,49.88,50.11,49.88,50.09,204500.0,47.3212,47.5394,47.3212,47.5205,204500.0
2010-03-17 14:00:00,50.11,50.13,50.03,50.05,128800.0,47.5394,47.5584,47.4635,47.4825,128800.0
2010-03-17 14:30:00,50.05,50.1,49.91,49.93,144000.0,47.4825,47.5299,47.3497,47.3687,144000.0
2010-03-17 15:00:00,49.92,50.0,49.85,49.9,271200.0,47.3592,47.4351,47.2928,47.3402,271200.0
2010-03-17 15:30:00,49.9,49.99,49.84,49.95,400100.0,47.3402,47.4256,47.2833,47.3876,400100.0
2010-03-18 09:30:00,49.99,50.13,49.64,50.02,129300.0,47.4256,47.5584,47.0935,47.454,129300.0
2010-03-18 10:00:00,50.03,50.14,49.93,50.13,99200.0,47.4635,47.5679,47.3687,47.5584,99200.0
2010-03-18 10:30:00,50.12,50.2,49.93,50.2,100700.0,47.5489,47.6248,47.3687,47.6248,100700.0
2010-03-18 11:00:00,50.21,50.25,50.09,50.18,72200.0,47.6343,47.6722,47.5205,47.6058,72200.0
2010-03-18 11:30:00,50.18,50.21,49.98,50.01,116000.0,47.6058,47.6343,47.4161,47.4446,116000.0
2010-03-18 12:00:00,50.01,50.06,49.95,50.0,126100.0,47.4446,47.492,47.3876,47.4351,126100.0
2010-03-18 12:30:00,50.0,50.01,49.76,49.86,182100.0,47.4351,47.4446,47.2074,47.3022,182100.0
2010-03-18 13:00:00,49.86,50.0,49.84,49.9,96900.0,47.3022,47.4351,47.2833,47.3402,96900.0
2010-03-18 13:30:00,49.9,49.94,49.89,49.93,119200.0,47.3402,47.3781,47.3307,47.3687,119200.0
2010-03-18 14:00:00,49.93,49.94,49.86,49.86,117500.0,47.3687,47.3781,47.3022,47.3022,117500.0
2010-03-18 14:30:00,49.87,49.89,49.77,49.83,187200.0,47.3117,47.3307,47.2169,47.2738,187200.0
2010-03-18 15:00:00,49.82,49.86,49.75,49.8,250400.0,47.2643,47.3022,47.1979,47.2453,250400.0
2010-03-18 15:30:00,49.8,49.91,49.77,49.87,424300.0,47.2453,47.3497,47.2169,47.3117,424300.0
2010-03-19 09:30:00,50.14,50.14,49.64,50.11,794700.0,47.5679,47.5679,47.0935,47.5394,794700.0
2010-03-19 10:00:00,50.11,50.19,49.88,49.98,122700.0,47.5394,47.6153,47.3212,47.4161,122700.0
2010-03-19 10:30:00,49.98,49.98,49.85,49.97,75200.0,47.4161,47.4161,47.2928,47.4066,75200.0
2010-03-19 11:00:00,49.95,49.96,49.74,49.81,92700.0,47.3876,47.3971,47.1884,47.2548,92700.0
2010-03-19 11:30:00,49.81,49.97,49.81,49.97,102200.0,47.2548,47.4066,47.2548,47.4066,102200.0
2010-03-19 12:00:00,49.97,49.99,49.87,49.95,197600.0,47.4066,47.4256,47.3117,47.3876,197600.0
2010-03-19 12:30:00,49.94,49.95,49.88,49.92,72500.0,47.3781,47.3876,47.3212,47.3592,72500.0
2010-03-19 13:00:00,49.92,49.99,49.9,49.95,74900.0,47.3592,47.4256,47.3402,47.3876,74900.0
2010-03-19 13:30:00,49.95,49.97,49.9,49.91,100500.0,47.3876,47.4066,47.3402,47.3497,100500.0
2010-03-19 14:00:00,49.91,49.95,49.83,49.83,97300.0,47.3497,47.3876,47.2738,47.2738,97300.0
2010-03-19 14:30:00,49.82,49.86,49.78,49.79,134700.0,47.2643,47.3022,47.2264,47.2358,134700.0
2010-03-19 15:00:00,49.78,49.8,49.74,49.74,110500.0,47.2264,47.2453,47.1884,47.1884,110500.0
2010-03-19 15:30:00,49.75,49.89,49.56,49.88,606100.0,47.1979,47.3307,47.0176,47.3212,606100.0
2010-03-22 09:30:00,49.85,50.27,49.56,50.17,217800.0,47.2928,47.6912,47.0176,47.5963,217800.0
2010-03-22 10:00:00,50.17,50.46,50.11,50.4,113300.0,47.5963,47.8715,47.5394,47.8145,113300.0
2010-03-22 10:30:00,50.44,50.62,50.32,50.62,121900.0,47.8525,48.0233,47.7387,48.0233,121900.0
2010-03-22 11:00:00,50.61,50.74,50.54,50.68,164000.0,48.0138,48.1371,47.9474,48.0802,164000.0
2010-03-22 11:30:00,50.66,50.82,50.63,50.78,144200.0,48.0612,48.213,48.0327,48.1751,144200.0
2010-03-22 12:00:00,50.78,50.78,50.62,50.69,82700.0,48.1751,48.1751,48.0233,48.0897,82700.0
2010-03-22 12:30:00,50.69,50.73,50.63,50.66,64600.0,48.0897,48.1276,48.0327,48.0612,64600.0
2010-03-22 13:00:00,50.66,50.77,50.66,50.74,81900.0,48.0612,48.1656,48.0612,48.1371,81900.0
2010-03-22 13:30:00,50.74,50.83,50.74,50.81,108000.0,48.1371,48.2225,48.1371,48.2035,108000.0
2010-03-22 14:00:00,50.81,50.83,50.8,50.83,165000.0,48.2035,48.2225,48.194,48.2225,165000.0
2010-03-22 14:30:00,50.82,50.88,50.8,50.8,127600.0,48.213,48.2699,48.194,48.194,127600.0
2010-03-22 15:00:00,50.8,50.81,50.73,50.77,204400.0,48.194,48.2035,48.1276,48.1656,204400.0
2010-03-22 15:30:00,50.77,50.83,50.73,50.78,435800.0,48.1656,48.2225,48.1276,48.1751,435800.0
2010-03-23 09:30:00,50.82,50.97,50.53,50.62,184700.0,48.213,48.3553,47.9379,48.0233,184700.0
2010-03-23 10:00:00,50.62,50.7,50.42,50.44,207500.0,48.0233,48.0992,47.8335,47.8525,207500.0
2010-03-23 10:30:00,50.46,50.5,50.26,50.3,170500.0,47.8715,47.9094,47.6817,47.7197,170500.0
2010-03-23 11:00:00,50.29,50.33,50.15,50.3,231800.0,47.7102,47.7481,47.5774,47.7197,231800.0
2010-03-23 11:30:00,50.32,50.51,50.3,50.42,209500.0,47.7387,47.9189,47.7197,47.8335,209500.0
2010-03-23 12:00:00,50.41,50.49,50.34,50.42,98000.0,47.824,47.8999,47.7576,47.8335,98000.0
2010-03-23 12:30:00,50.42,50.42,50.31,50.33,190000.0,47.8335,47.8335,47.7292,47.7481,190000.0
2010-03-23 13:00:00,50.32,50.36,50.28,50.34,106200.0,47.7387,47.7766,47.7007,47.7576,106200.0
2010-03-23 13:30:00,50.34,50.37,50.29,50.3,125500.0,47.7576,47.7861,47.7102,47.7197,125500.0
2010-03-23 14:00:00,50.3,50.41,50.25,50.4,132900.0,47.7197,47.824,47.6722,47.8145,132900.0
2010-03-23 14:30:00,50.4,50.6,50.35,50.59,218800.0,47.8145,48.0043,47.7671,47.9948,218800.0
2010-03-23 15:00:00,50.6,50.89,50.54,50.88,276100.0,48.0043,48.2794,47.9474,48.2699,276100.0
2010-03-23 15:30:00,50.88,50.92,50.81,50.88,521500.0,48.2699,48.3079,48.2035,48.2699,521500.0
2010-03-24 09:30:00,50.85,50.85,50.47,50.5,136300.0,48.2415,48.2415,47.881,47.9094,136300.0
2010-03-24 10:00:00,50.49,50.73,50.42,50.7,120200.0,47.8999,48.1276,47.8335,48.0992,120200.0
2010-03-24 10:30:00,50.73,50.83,50.6,50.78,174800.0,48.1276,48.2225,48.0043,48.1751,174800.0
2010-03-24 11:00:00,50.78,50.82,50.45,50.5,118200.0,48.1751,48.213,47.862,47.9094,118200.0
2010-03-24 11:30:00,50.5,50.61,50.48,50.61,95200.0,47.9094,48.0138,47.8904,48.0138,95200.0
2010-03-24 12:00:00,50.6,50.68,50.59,50.6,47900.0,48.0043,48.0802,47.9948,48.0043,47900.0
2010-03-24 12:30:00,50.62,50.69,50.56,50.59,98400.0,48.0233,48.0897,47.9663,47.9948,98400.0
2010-03-24 13:00:00,50.6,50.6,50.43,50.48,134300.0,48.0043,48.0043,47.843,47.8904,134300.0
2010-03-24 13:30:00,50.49,50.58,50.38,50.48,74000.0,47.8999,47.9853,47.7956,47.8904,74000.0
2010-03-24 14:00:00,50.49,50.55,50.43,50.52,100500.0,47.8999,47.9569,47.843,47.9284,100500.0
2010-03-24 14:30:00,50.51,50.63,50.49,50.56,305000.0,47.9189,48.0327,47.8999,47.9663,305000.0
2010-03-24 15:00:00,50.56,50.63,50.48,50.59,161000.0,47.9663,48.0327,47.8904,47.9948,161000.0
2010-03-24 15:30:00,50.6,50.77,50.58,50.73,720000.0,48.0043,48.1656,47.9853,48.1276,720000.0
2010-03-25 09:30:00,50.94,51.33,50.86,51.12,710100.0,48.3268,48.6968,48.251,48.4976,710100.0
2010-03-25 10:00:00,51.11,51.16,50.89,51.0,301300.0,48.4881,48.5356,48.2794,48.3838,301300.0
2010-03-25 10:30:00,51.0,51.02,50.86,50.99,176000.0,48.3838,48.4027,48.251,48.3743,176000.0
2010-03-25 11:00:00,50.99,51.05,50.91,50.96,185800.0,48.3743,48.4312,48.2984,48.3458,185800.0
2010-03-25 11:30:00,50.98,51.08,50.97,51.0,240900.0,48.3648,48.4597,48.3553,48.3838,240900.0
2010-03-25 12:00:00,51.0,51.04,50.87,50.87,114200.0,48.3838,48.4217,48.2604,48.2604,114200.0
2010-03-25 12:30:00,50.87,50.88,50.71,50.78,244100.0,48.2604,48.2699,48.1086,48.1751,244100.0
2010-03-25 13:00:00,50.79,50.84,50.7,50.78,102500.0,48.1845,48.232,48.0992,48.1751,102500.0
2010-03-25 13:30:00,50.78,50.79,50.58,50.6,77100.0,48.1751,48.1845,47.9853,48.0043,77100.0
2010-03-25 14:00:00,50.61,50.7,50.55,50.59,82700.0,48.0138,48.0992,47.9569,47.9948,82700.0
2010-03-25 14:30:00,50.57,50.64,50.5,50.6,74500.0,47.9758,48.0422,47.9094,48.0043,74500.0
2010-03-25 15:00:00,50.59,50.76,50.59,50.6,104000.0,47.9948,48.1561,47.9948,48.0043,104000.0
2010-03-25 15:30:00,50.61,50.61,50.35,50.41,483400.0,48.0138,48.0138,47.7671,47.824,483400.0
2010-03-26 09:30:00,50.56,50.56,50.18,50.18,137200.0,47.9663,47.9663,47.6058,47.6058,137200.0
2010-03-26 10:00:00,50.2,50.3,50.11,50.14,184100.0,47.6248,47.7197,47.5394,47.5679,184100.0
2010-03-26 10:30:00,50.14,50.22,50.02,50.06,93900.0,47.5679,47.6438,47.454,47.492,93900.0
2010-03-26 11:00:00,50.07,50.15,49.97,50.11,156100.0,47.5015,47.5774,47.4066,47.5394,156100.0
2010-03-26 11:30:00,50.1,50.1,49.91,49.92,180900.0,47.5299,47.5299,47.3497,47.3592,180900.0
2010-03-26 12:00:00,49.92,50.15,49.92,50.01,191800.0,47.3592,47.5774,47.3592,47.4446,191800.0
2010-03-26 12:30:00,50.01,50.03,49.9,49.98,204200.0,47.4446,47.4635,47.3402,47.4161,204200.0
2010-03-26 13:00:00,49.99,50.0,49.71,49.84,184600.0,47.4256,47.4351,47.1599,47.2833,184600.0
2010-03-26 13:30:00,49.84,49.87,49.76,49.83,169000.0,47.2833,47.3117,47.2074,47.2738,169000.0
2010-03-26 14:00:00,49.83,50.0,49.81,50.0,111700.0,47.2738,47.4351,47.2548,47.4351,111700.0
2010-03-26 14:30:00,50.0,50.04,49.83,49.85,1023200.0,47.4351,47.473,47.2738,47.2928,1023200.0
2010-03-26 15:00:00,49.85,49.92,49.82,49.87,127500.0,47.2928,47.3592,47.2643,47.3117,127500.0
2010-03-26 15:30:00,49.88,50.02,49.86,50.0,381500.0,47.3212,47.454,47.3022,47.4351,381500.0
2010-03-29 09:30:00,50.18,50.5,49.91,50.3,185500.0,47.6058,47.9094,47.3497,47.7197,185500.0
2010-03-29 10:00:00,50.3,50.3,50.17,50.25,119300.0,47.7197,47.7197,47.5963,47.6722,119300.0
2010-03-29 10:30:00,50.25,50.37,50.22,50.32,113900.0,47.6722,47.7861,47.6438,47.7387,113900.0
2010-03-29 11:00:00,50.32,50.4,50.3,50.38,169800.0,47.7387,47.8145,47.7197,47.7956,169800.0
2010-03-29 11:30:00,50.38,50.47,50.36,50.38,110800.0,47.7956,47.881,47.7766,47.7956,110800.0
2010-03-29 12:00:00,50.38,50.38,50.33,50.33,76700.0,47.7956,47.7956,47.7481,47.7481,76700.0
2010-03-29 12:30:00,50.35,50.36,50.25,50.26,58300.0,47.7671,47.7766,47.6722,47.6817,58300.0
2010-03-29 13:00:00,50.26,50.31,50.25,50.29,55700.0,47.6817,47.7292,47.6722,47.7102,55700.0
2010-03-29 13:30:00,50.29,50.34,50.25,50.29,89400.0,47.7102,47.7576,47.6722,47.7102,89400.0
2010-03-29 14:00:00,50.29,50.29,50.22,50.25,96500.0,47.7102,47.7102,47.6438,47.6722,96500.0
2010-03-29 14:30:00,50.26,50.38,50.16,50.36,220400.0,47.6817,47.7956,47.5869,47.7766,220400.0
2010-03-29 15:00:00,50.37,50.45,50.36,50.39,146100.0,47.7861,47.862,47.7766,47.8051,146100.0
2010-03-29 15:30:00,50.4,50.51,50.38,50.5,377200.0,47.8145,47.9189,47.7956,47.9094,377200.0
2010-03-30 09:30:00,50.54,51.36,50.4,51.24,232800.0,47.9474,48.7253,47.8145,48.6115,232800.0
2010-03-30 10:00:00,51.25,51.72,51.15,51.66,427900.0,48.6209,49.0668,48.5261,49.0099,427900.0
2010-03-30 10:30:00,51.67,52.25,51.67,52.16,563700.0,49.0194,49.5696,49.0194,49.4843,563700.0
2010-03-30 11:00:00,52.15,52.15,51.65,51.86,500400.0,49.4748,49.4748,49.0004,49.1997,500400.0
2010-03-30 11:30:00,51.85,52.2,51.83,52.18,367800.0,49.1902,49.5222,49.1712,49.5032,367800.0
2010-03-30 12:00:00,52.18,52.39,52.1,52.29,484200.0,49.5032,49.7025,49.4273,49.6076,484200.0
2010-03-30 12:30:00,52.28,52.28,52.11,52.15,314100.0,49.5981,49.5981,49.4368,49.4748,314100.0
2010-03-30 13:00:00,52.15,52.15,51.87,51.99,410800.0,49.4748,49.4748,49.2091,49.323,410800.0
2010-03-30 13:30:00,51.99,52.09,51.97,52.08,199500.0,49.323,49.4179,49.304,49.4084,199500.0
2010-03-30 14:00:00,52.08,52.09,51.85,51.93,164000.0,49.4084,49.4179,49.1902,49.2661,164000.0
2010-03-30 14:30:00,51.94,51.98,51.81,51.88,219000.0,49.2755,49.3135,49.1522,49.2186,219000.0
2010-03-30 15:00:00,51.88,51.91,51.59,51.69,436000.0,49.2186,49.2471,48.9435,49.0384,436000.0
2010-03-30 15:30:00,51.7,51.74,51.54,51.66,853300.0,49.0479,49.0858,48.8961,49.0099,853300.0
2010-03-31 09:30:00,51.44,51.58,51.21,51.4,255900.0,48.8012,48.934,48.583,48.7632,255900.0
2010-03-31 10:00:00,51.4,51.43,51.3,51.4,262400.0,48.7632,48.7917,48.6684,48.7632,262400.0
2010-03-31 10:30:00,51.42,51.42,51.2,51.3,232700.0,48.7822,48.7822,48.5735,48.6684,232700.0
2010-03-31 11:00:00,51.3,51.44,51.29,51.32,166000.0,48.6684,48.8012,48.6589,48.6874,166000.0
2010-03-31 11:30:00,51.32,51.38,51.27,51.27,154400.0,48.6874,48.7443,48.6399,48.6399,154400.0
2010-03-31 12:00:00,51.27,51.38,51.24,51.33,95900.0,48.6399,48.7443,48.6115,48.6968,95900.0
2010-03-31 12:30:00,51.32,51.4,51.31,51.36,94000.0,48.6874,48.7632,48.6779,48.7253,94000.0
2010-03-31 13:00:00,51.35,51.46,51.32,51.41,195100.0,48.7158,48.8202,48.6874,48.7727,195100.0
2010-03-31 13:30:00,51.41,51.53,51.39,51.5,197900.0,48.7727,48.8866,48.7538,48.8581,197900.0
2010-03-31 14:00:00,51.5,51.58,51.43,51.47,116900.0,48.8581,48.934,48.7917,48.8297,116900.0
2010-03-31 14:30:00,51.46,51.47,51.24,51.25,163600.0,48.8202,48.8297,48.6115,48.6209,163600.0
2010-03-31 15:00:00,51.26,51.36,51.23,51.3,228800.0,48.6304,48.7253,48.602,48.6684,228800.0
2010-03-31 15:30:00,51.3,51.44,51.19,51.41,774600.0,48.6684,48.8012,48.564,48.7727,774600.0
2010-04-01 09:30:00,51.58,52.94,51.48,51.84,161000.0,48.934,50.2242,48.8391,49.1807,161000.0
2010-04-01 10:00:00,51.82,51.92,51.67,51.72,118200.0,49.1617,49.2566,49.0194,49.0668,118200.0
2010-04-01 10:30:00,51.74,51.84,51.65,51.72,231500.0,49.0858,49.1807,49.0004,49.0668,231500.0
2010-04-01 11:00:00,51.73,51.82,51.54,51.67,145200.0,49.0763,49.1617,48.8961,49.0194,145200.0
2010-04-01 11:30:00,51.68,51.71,51.58,51.58,77300.0,49.0289,49.0573,48.934,48.934,77300.0
2010-04-01 12:00:00,51.58,51.59,51.51,51.52,56900.0,48.934,48.9435,48.8676,48.8771,56900.0
2010-04-01 12:30:00,51.52,51.58,51.48,51.53,77400.0,48.8771,48.934,48.8391,48.8866,77400.0
2010-04-01 13:00:00,51.53,51.53,51.46,51.49,69000.0,48.8866,48.8866,48.8202,48.8486,69000.0
2010-04-01 13:30:00,51.49,51.54,51.4,51.53,195300.0,48.8486,48.8961,48.7632,48.8866,195300.0
2010-04-01 14:00:00,51.5,51.51,51.4,51.4,48600.0,48.8581,48.8676,48.7632,48.7632,48600.0
2010-04-01 14:30:00,51.4,51.58,51.35,51.58,153000.0,48.7632,48.934,48.7158,48.934,153000.0
2010-04-01 15:00:00,51.57,51.59,51.48,51.51,154500.0,48.9245,48.9435,48.8391,48.8676,154500.0
2010-04-01 15:30:00,51.51,51.77,51.51,51.77,443300.0,48.8676,49.1143,48.8676,49.1143,443300.0
2010-04-05 09:30:00,51.81,52.04,51.67,51.97,212000.0,49.1522,49.3704,49.0194,49.304,212000.0
2010-04-05 10:00:00,51.98,52.08,51.87,51.99,100700.0,49.3135,49.4084,49.2091,49.323,100700.0
2010-04-05 10:30:00,51.96,52.16,51.95,51.97,99600.0,49.2945,49.4843,49.285,49.304,99600.0
2010-04-05 11:00:00,51.97,51.97,51.81,51.9,43900.0,49.304,49.304,49.1522,49.2376,43900.0
2010-04-05 11:30:00,51.9,51.93,51.74,51.74,41200.0,49.2376,49.2661,49.0858,49.0858,41200.0
2010-04-05 12:00:00,51.75,51.77,51.7,51.71,38800.0,49.0953,49.1143,49.0479,49.0573,38800.0
2010-04-05 12:30:00,51.72,51.72,51.64,51.68,55700.0,49.0668,49.0668,48.9909,49.0289,55700.0
2010-04-05 13:00:00,51.68,51.76,51.63,51.76,56400.0,49.0289,49.1048,48.9815,49.1048,56400.0
2010-04-05 13:30:00,51.75,51.79,51.71,51.77,45900.0,49.0953,49.1332,49.0573,49.1143,45900.0
2010-04-05 14:00:00,51.75,51.84,51.71,51.8,49000.0,49.0953,49.1807,49.0573,49.1427,49000.0
2010-04-05 14:30:00,51.8,51.81,51.74,51.75,59100.0,49.1427,49.1522,49.0858,49.0953,59100.0
2010-04-05 15:00:00,51.76,51.79,51.72,51.77,78300.0,49.1048,49.1332,49.0668,49.1143,78300.0
2010-04-05 15:30:00,51.76,51.87,51.7,51.82,313700.0,49.1048,49.2091,49.0479,49.1617,313700.0
2010-04-06 09:30:00,51.61,51.85,51.46,51.59,161600.0,48.9625,49.1902,48.8202,48.9435,161600.0
2010-04-06 10:00:00,51.58,51.77,51.43,51.75,133600.0,48.934,49.1143,48.7917,49.0953,133600.0
2010-04-06 10:30:00,51.75,51.75,51.59,51.65,113100.0,49.0953,49.0953,48.9435,49.0004,113100.0
2010-04-06 11:00:00,51.64,51.65,51.52,51.56,63900.0,48.9909,49.0004,48.8771,48.915,63900.0
2010-04-06 11:30:00,51.55,51.66,51.54,51.61,57900.0,48.9056,49.0099,48.8961,48.9625,57900.0
2010-04-06 12:00:00,51.61,51.67,51.59,51.65,40700.0,48.9625,49.0194,48.9435,49.0004,40700.0
2010-04-06 12:30:00,51.65,51.69,51.61,51.63,74100.0,49.0004,49.0384,48.9625,48.9815,74100.0
2010-04-06 13:00:00,51.63,51.66,51.59,51.62,100900.0,48.9815,49.0099,48.9435,48.972,100900.0
2010-04-06 13:30:00,51.63,51.65,51.57,51.62,65700.0,48.9815,49.0004,48.9245,48.972,65700.0
2010-04-06 14:00:00,51.61,51.69,51.61,51.67,68900.0,48.9625,49.0384,48.9625,49.0194,68900.0
2010-04-06 14:30:00,51.68,51.77,51.64,51.67,87100.0,49.0289,49.1143,48.9909,49.0194,87100.0
2010-04-06 15:00:00,51.67,51.68,51.61,51.62,118000.0,49.0194,49.0289,48.9625,48.972,118000.0
2010-04-06 15:30:00,51.62,51.7,51.58,51.69,336700.0,48.972,49.0479,48.934,49.0384,336700.0
2010-04-07 09:30:00,51.85,51.85,51.34,51.69,153500.0,49.1902,49.1902,48.7063,49.0384,153500.0
2010-04-07 10:00:00,51.7,51.8,51.54,51.54,157900.0,49.0479,49.1427,48.8961,48.8961,157900.0
2010-04-07 10:30:00,51.54,51.56,51.34,51.46,177700.0,48.8961,48.915,48.7063,48.8202,177700.0
2010-04-07 11:00:00,51.46,51.6,51.4,51.5,185500.0,48.8202,48.953,48.7632,48.8581,185500.0
2010-04-07 11:30:00,51.51,51.51,51.3,51.37,88800.0,48.8676,48.8676,48.6684,48.7348,88800.0
2010-04-07 12:00:00,51.38,51.5,51.35,51.42,108200.0,48.7443,48.8581,48.7158,48.7822,108200.0
2010-04-07 12:30:00,51.41,51.52,51.39,51.44,130600.0,48.7727,48.8771,48.7538,48.8012,130600.0
2010-04-07 13:00:00,51.44,51.52,51.4,51.52,124200.0,48.8012,48.8771,48.7632,48.8771,124200.0
2010-04-07 13:30:00,51.5,51.62,51.45,51.62,122600.0,48.8581,48.972,48.8107,48.972,122600.0
2010-04-07 14:00:00,51.62,51.69,51.58,51.61,169100.0,48.972,49.0384,48.934,48.9625,169100.0
2010-04-07 14:30:00,51.62,51.67,51.48,51.57,133200.0,48.972,49.0194,48.8391,48.9245,133200.0
2010-04-07 15:00:00,51.56,51.56,51.34,51.39,181500.0,48.915,48.915,48.7063,48.7538,181500.0
2010-04-07 15:30:00,51.38,51.58,51.34,51.58,446100.0,48.7443,48.934,48.7063,48.934,446100.0
2010-04-08 09:30:00,51.42,51.42,50.91,50.96,218600.0,48.7822,48.7822,48.2984,48.3458,218600.0
2010-04-08 10:00:00,50.95,51.03,50.87,50.9,242100.0,48.3363,48.4122,48.2604,48.2889,242100.0
2010-04-08 10:30:00,50.89,51.17,50.88,51.15,122100.0,48.2794,48.545,48.2699,48.5261,122100.0
2010-04-08 11:00:00,51.14,51.26,50.98,50.98,96200.0,48.5166,48.6304,48.3648,48.3648,96200.0
2010-04-08 11:30:00,50.99,51.18,50.99,51.17,77300.0,48.3743,48.5545,48.3743,48.545,77300.0
2010-04-08 12:00:00,51.17,51.4,51.16,51.4,112300.0,48.545,48.7632,48.5356,48.7632,112300.0
2010-04-08 12:30:00,51.41,51.46,51.25,51.26,118700.0,48.7727,48.8202,48.6209,48.6304,118700.0
2010-04-08 13:00:00,51.26,51.3,51.18,51.2,99800.0,48.6304,48.6684,48.5545,48.5735,99800.0
2010-04-08 13:30:00,51.2,51.31,51.16,51.22,91900.0,48.5735,48.6779,48.5356,48.5925,91900.0
2010-04-08 14:00:00,51.22,51.33,51.2,51.27,104400.0,48.5925,48.6968,48.5735,48.6399,104400.0
2010-04-08 14:30:00,51.27,51.34,51.23,51.34,98900.0,48.6399,48.7063,48.602,48.7063,98900.0
2010-04-08 15:00:00,51.34,51.39,51.27,51.37,226500.0,48.7063,48.7538,48.6399,48.7348,226500.0
2010-04-08 15:30:00,51.37,51.42,51.35,51.41,416500.0,48.7348,48.7822,48.7158,48.7727,416500.0
2010-04-09 09:30:00,51.4,51.97,51.24,51.94,173600.0,48.7632,49.304,48.6115,49.2755,173600.0
2010-04-09 10:00:00,51.94,52.01,51.7,51.81,147600.0,49.2755,49.342,49.0479,49.1522,147600.0
2010-04-09 10:30:00,51.82,51.84,51.71,51.8,71600.0,49.1617,49.1807,49.0573,49.1427,71600.0
2010-04-09 11:00:00,51.79,51.83,51.71,51.82,40800.0,49.1332,49.1712,49.0573,49.1617,40800.0
2010-04-09 11:30:00,51.81,51.89,51.79,51.89,65000.0,49.1522,49.2281,49.1332,49.2281,65000.0
2010-04-09 12:00:00,51.88,51.97,51.87,51.9,50400.0,49.2186,49.304,49.2091,49.2376,50400.0
2010-04-09 12:30:00,51.89,51.98,51.88,51.94,75100.0,49.2281,49.3135,49.2186,49.2755,75100.0
2010-04-09 13:00:00,51.94,51.99,51.87,51.98,49500.0,49.2755,49.323,49.2091,49.3135,49500.0
2010-04-09 13:30:00,51.98,52.05,51.9,51.91,57900.0,49.3135,49.3799,49.2376,49.2471,57900.0
2010-04-09 14:00:00,51.91,52.02,51.87,51.99,78300.0,49.2471,49.3514,49.2091,49.323,78300.0
2010-04-09 14:30:00,51.99,52.11,51.99,52.09,128700.0,49.323,49.4368,49.323,49.4179,128700.0
2010-04-09 15:00:00,52.08,52.17,52.04,52.17,153500.0,49.4084,49.4937,49.3704,49.4937,153500.0
2010-04-09 15:30:00,52.16,52.26,52.11,52.25,437000.0,49.4843,49.5791,49.4368,49.5696,437000.0
2010-04-12 09:30:00,52.38,52.4,52.16,52.17,82000.0,49.693,49.712,49.4843,49.4937,82000.0
2010-04-12 10:00:00,52.16,52.17,51.97,52.07,92400.0,49.4843,49.4937,49.304,49.3989,92400.0
2010-04-12 10:30:00,52.08,52.12,51.92,52.01,73000.0,49.4084,49.4463,49.2566,49.342,73000.0
2010-04-12 11:00:00,52.02,52.02,51.87,51.88,117800.0,49.3514,49.3514,49.2091,49.2186,117800.0
2010-04-12 11:30:00,51.88,51.98,51.87,51.94,78300.0,49.2186,49.3135,49.2091,49.2755,78300.0
2010-04-12 12:00:00,51.94,51.96,51.91,51.94,59200.0,49.2755,49.2945,49.2471,49.2755,59200.0
2010-04-12 12:30:00,51.94,52.02,51.91,52.0,108300.0,49.2755,49.3514,49.2471,49.3325,108300.0
2010-04-12 13:00:00,52.0,52.11,51.99,52.1,88800.0,49.3325,49.4368,49.323,49.4273,88800.0
2010-04-12 13:30:00,52.08,52.1,51.99,52.01,69400.0,49.4084,49.4273,49.323,49.342,69400.0
2010-04-12 14:00:00,52.02,52.06,51.98,52.01,79100.0,49.3514,49.3894,49.3135,49.342,79100.0
2010-04-12 14:30:00,52.01,52.08,51.91,52.08,116400.0,49.342,49.4084,49.2471,49.4084,116400.0
2010-04-12 15:00:00,52.07,52.11,52.03,52.06,251200.0,49.3989,49.4368,49.3609,49.3894,251200.0
2010-04-12 15:30:00,52.06,52.18,52.04,52.12,409800.0,49.3894,49.5032,49.3704,49.4463,409800.0
2010-04-13 09:30:00,51.93,52.1,51.74,51.77,118300.0,49.2661,49.4273,49.0858,49.1143,118300.0
2010-04-13 10:00:00,51.77,51.98,51.66,51.68,70000.0,49.1143,49.3135,49.0099,49.0289,70000.0
2010-04-13 10:30:00,51.69,51.82,51.69,51.72,125600.0,49.0384,49.1617,49.0384,49.0668,125600.0
2010-04-13 11:00:00,51.72,51.76,51.67,51.74,125800.0,49.0668,49.1048,49.0194,49.0858,125800.0
2010-04-13 11:30:00,51.73,51.82,51.55,51.66,103900.0,49.0763,49.1617,48.9056,49.0099,103900.0
2010-04-13 12:00:00,51.67,51.8,51.54,51.74,145000.0,49.0194,49.1427,48.8961,49.0858,145000.0
2010-04-13 12:30:00,51.74,51.78,51.62,51.78,142700.0,49.0858,49.1238,48.972,49.1238,142700.0
2010-04-13 13:00:00,51.77,51.81,51.51,51.69,221700.0,49.1143,49.1522,48.8676,49.0384,221700.0
2010-04-13 13:30:00,51.7,51.82,51.69,51.75,72100.0,49.0479,49.1617,49.0384,49.0953,72100.0
2010-04-13 14:00:00,51.75,51.86,51.73,51.81,64600.0,49.0953,49.1997,49.0763,49.1522,64600.0
2010-04-13 14:30:00,51.81,51.98,51.8,51.95,128200.0,49.1522,49.3135,49.1427,49.285,128200.0
2010-04-13 15:00:00,51.95,52.16,51.91,52.14,192800.0,49.285,49.4843,49.2471,49.4653,192800.0
2010-04-13 15:30:00,52.15,52.41,52.13,52.3,650200.0,49.4748,49.7214,49.4558,49.6171,650200.0
2010-04-14 09:30:00,52.18,53.48,51.66,53.41,579600.0,49.5032,50.7365,49.0099,50.6701,579600.0
2010-04-14 10:00:00,53.41,53.64,53.14,53.31,555800.0,50.6701,50.8883,50.414,50.5753,555800.0
2010-04-14 10:30:00,53.31,53.55,53.2,53.53,254400.0,50.5753,50.803,50.4709,50.784,254400.0
2010-04-14 11:00:00,53.53,53.57,53.26,53.4,292100.0,50.784,50.8219,50.5278,50.6607,292100.0
2010-04-14 11:30:00,53.4,53.56,53.35,53.35,437600.0,50.6607,50.8124,50.6132,50.6132,437600.0
2010-04-14 12:00:00,53.36,53.43,53.33,53.43,272900.0,50.6227,50.6891,50.5942,50.6891,272900.0
2010-04-14 12:30:00,53.43,53.48,53.33,53.38,166100.0,50.6891,50.7365,50.5942,50.6417,166100.0
2010-04-14 13:00:00,53.39,53.48,53.36,53.48,105700.0,50.6512,50.7365,50.6227,50.7365,105700.0
2010-04-14 13:30:00,53.48,53.61,53.48,53.58,177200.0,50.7365,50.8599,50.7365,50.8314,177200.0
2010-04-14 14:00:00,53.58,53.67,53.47,53.54,326700.0,50.8314,50.9168,50.7271,50.7935,326700.0
2010-04-14 14:30:00,53.54,53.63,53.49,53.49,268600.0,50.7935,50.8789,50.746,50.746,268600.0
2010-04-14 15:00:00,53.49,53.55,53.43,53.55,254000.0,50.746,50.803,50.6891,50.803,254000.0
2010-04-14 15:30:00,53.54,53.7,53.54,53.65,735700.0,50.7935,50.9453,50.7935,50.8978,735700.0
2010-04-15 09:30:00,53.5,53.87,53.13,53.7,271200.0,50.7555,51.1065,50.4045,50.9453,271200.0
2010-04-15 10:00:00,53.68,53.99,53.62,53.95,616400.0,50.9263,51.2204,50.8694,51.1824,616400.0
2010-04-15 10:30:00,53.95,53.99,53.76,53.97,173000.0,51.1824,51.2204,51.0022,51.2014,173000.0
2010-04-15 11:00:00,53.97,53.97,53.81,53.88,168800.0,51.2014,51.2014,51.0496,51.116,168800.0
2010-04-15 11:30:00,53.88,53.9,53.76,53.82,146300.0,51.116,51.135,51.0022,51.0591,146300.0
2010-04-15 12:00:00,53.82,53.85,53.75,53.84,112900.0,51.0591,51.0876,50.9927,51.0781,112900.0
2010-04-15 12:30:00,53.84,53.95,53.81,53.92,141700.0,51.0781,51.1824,51.0496,51.154,141700.0
2010-04-15 13:00:00,53.91,54.05,53.87,54.02,158100.0,51.1445,51.2773,51.1065,51.2488,158100.0
2010-04-15 13:30:00,54.02,54.15,54.01,54.13,170900.0,51.2488,51.3722,51.2394,51.3532,170900.0
2010-04-15 14:00:00,54.13,54.13,54.0,54.03,149400.0,51.3532,51.3532,51.2299,51.2583,149400.0
2010-04-15 14:30:00,54.03,54.12,54.0,54.09,192200.0,51.2583,51.3437,51.2299,51.3153,192200.0
2010-04-15 15:00:00,54.09,54.11,54.01,54.02,340300.0,51.3153,51.3342,51.2394,51.2488,340300.0
2010-04-15 15:30:00,54.02,54.12,53.99,54.11,614300.0,51.2488,51.3437,51.2204,51.3342,614300.0
2010-04-16 09:30:00,53.98,53.98,53.25,53.38,416800.0,51.2109,51.2109,50.5183,50.6417,416800.0
2010-04-16 10:00:00,53.38,53.63,53.27,53.6,378300.0,50.6417,50.8789,50.5373,50.8504,378300.0
2010-04-16 10:30:00,53.59,53.62,52.98,53.1,299000.0,50.8409,50.8694,50.2622,50.376,299000.0
2010-04-16 11:00:00,53.09,53.12,52.93,53.0,213300.0,50.3666,50.395,50.2148,50.2812,213300.0
2010-04-16 11:30:00,53.0,53.26,52.98,53.13,321500.0,50.2812,50.5278,50.2622,50.4045,321500.0
2010-04-16 12:00:00,53.14,53.15,52.85,52.89,152200.0,50.414,50.4235,50.1389,50.1768,152200.0
2010-04-16 12:30:00,52.88,52.93,52.66,52.85,153600.0,50.1673,50.2148,49.9586,50.1389,153600.0
2010-04-16 13:00:00,52.85,52.98,52.81,52.81,125900.0,50.1389,50.2622,50.1009,50.1009,125900.0
2010-04-16 13:30:00,52.81,52.86,52.69,52.84,129500.0,50.1009,50.1484,49.9871,50.1294,129500.0
2010-04-16 14:00:00,52.83,52.98,52.81,52.93,270900.0,50.1199,50.2622,50.1009,50.2148,270900.0
2010-04-16 14:30:00,52.92,53.21,52.87,53.15,255700.0,50.2053,50.4804,50.1578,50.4235,255700.0
2010-04-16 15:00:00,53.15,53.28,53.11,53.2,355800.0,50.4235,50.5468,50.3855,50.4709,355800.0
2010-04-16 15:30:00,53.19,53.37,53.15,53.26,531400.0,50.4614,50.6322,50.4235,50.5278,531400.0
2010-04-19 09:30:00,53.25,53.4,53.06,53.26,168200.0,50.5183,50.6607,50.3381,50.5278,168200.0
2010-04-19 10:00:00,53.26,53.38,53.22,53.36,146100.0,50.5278,50.6417,50.4899,50.6227,146100.0
2010-04-19 10:30:00,53.36,53.55,53.3,53.5,95500.0,50.6227,50.803,50.5658,50.7555,95500.0
2010-04-19 11:00:00,53.51,53.51,53.35,53.38,85800.0,50.765,50.765,50.6132,50.6417,85800.0
2010-04-19 11:30:00,53.38,53.44,53.15,53.2,125700.0,50.6417,50.6986,50.4235,50.4709,125700.0
2010-04-19 12:00:00,53.21,53.27,53.01,53.01,141100.0,50.4804,50.5373,50.2907,50.2907,141100.0
2010-04-19 12:30:00,53.0,53.04,52.95,52.95,62100.0,50.2812,50.3191,50.2337,50.2337,62100.0
2010-04-19 13:00:00,52.95,53.02,52.92,52.99,56200.0,50.2337,50.3001,50.2053,50.2717,56200.0
2010-04-19 13:30:00,52.99,53.0,52.83,52.87,82400.0,50.2717,50.2812,50.1199,50.1578,82400.0
2010-04-19 14:00:00,52.87,53.06,52.81,53.04,133000.0,50.1578,50.3381,50.1009,50.3191,133000.0
2010-04-19 14:30:00,53.05,53.13,52.98,53.12,230200.0,50.3286,50.4045,50.2622,50.395,230200.0
2010-04-19 15:00:00,53.11,53.25,53.11,53.2,204300.0,50.3855,50.5183,50.3855,50.4709,204300.0
2010-04-19 15:30:00,53.21,53.43,53.16,53.4,336500.0,50.4804,50.6891,50.433,50.6607,336500.0
2010-04-20 09:30:00,53.82,54.94,53.81,54.66,2849800.0,51.0591,52.1217,51.0496,51.856,2849800.0
2010-04-20 10:00:00,54.67,54.94,54.35,54.65,485700.0,51.8655,52.1217,51.5619,51.8465,485700.0
2010-04-20 10:30:00,54.65,54.8,54.56,54.63,488200.0,51.8465,51.9888,51.7611,51.8276,488200.0
2010-04-20 11:00:00,54.62,54.69,54.55,54.64,191400.0,51.8181,51.8845,51.7517,51.837,191400.0
2010-04-20 11:30:00,54.65,54.65,54.44,54.46,239900.0,51.8465,51.8465,51.6473,51.6663,239900.0
2010-04-20 12:00:00,54.47,54.48,54.32,54.37,246400.0,51.6758,51.6852,51.5335,51.5809,246400.0
2010-04-20 12:30:00,54.4,54.41,54.23,54.3,200500.0,51.6094,51.6188,51.4481,51.5145,200500.0
2010-04-20 13:00:00,54.3,54.32,54.16,54.16,157900.0,51.5145,51.5335,51.3817,51.3817,157900.0
2010-04-20 13:30:00,54.16,54.26,54.08,54.15,189500.0,51.3817,51.4765,51.3058,51.3722,189500.0
2010-04-20 14:00:00,54.16,54.35,54.14,54.29,149000.0,51.3817,51.5619,51.3627,51.505,149000.0
2010-04-20 14:30:00,54.31,54.32,54.23,54.32,146600.0,51.524,51.5335,51.4481,51.5335,146600.0
2010-04-20 15:00:00,54.31,54.38,54.1,54.1,221400.0,51.524,51.5904,51.3247,51.3247,221400.0
2010-04-20 15:30:00,54.1,54.23,54.07,54.23,574100.0,51.3247,51.4481,51.2963,51.4481,574100.0
2010-04-21 09:30:00,54.14,54.55,53.99,54.0,175600.0,51.3627,51.7517,51.2204,51.2299,175600.0
2010-04-21 10:00:00,54.01,54.04,53.79,53.84,191700.0,51.2394,51.2678,51.0306,51.0781,191700.0
2010-04-21 10:30:00,53.84,53.93,53.78,53.81,150600.0,51.0781,51.1635,51.0212,51.0496,150600.0
2010-04-21 11:00:00,53.82,53.91,53.65,53.68,158700.0,51.0591,51.1445,50.8978,50.9263,158700.0
2010-04-21 11:30:00,53.68,53.68,53.47,53.49,394700.0,50.9263,50.9263,50.7271,50.746,394700.0
2010-04-21 12:00:00,53.49,53.52,53.31,53.34,343600.0,50.746,50.7745,50.5753,50.6037,343600.0
2010-04-21 12:30:00,53.34,53.44,53.25,53.29,500500.0,50.6037,50.6986,50.5183,50.5563,500500.0
2010-04-21 13:00:00,53.29,53.33,53.2,53.23,296700.0,50.5563,50.5942,50.4709,50.4994,296700.0
2010-04-21 13:30:00,53.23,53.34,53.21,53.33,323900.0,50.4994,50.6037,50.4804,50.5942,323900.0
2010-04-21 14:00:00,53.34,53.55,53.31,53.34,394900.0,50.6037,50.803,50.5753,50.6037,394900.0
2010-04-21 14:30:00,53.34,53.37,53.14,53.23,491600.0,50.6037,50.6322,50.414,50.4994,491600.0
2010-04-21 15:00:00,53.23,53.28,53.21,53.22,546100.0,50.4994,50.5468,50.4804,50.4899,546100.0
2010-04-21 15:30:00,53.21,53.59,53.19,53.54,1060700.0,50.4804,50.8409,50.4614,50.7935,1060700.0
2010-04-22 09:30:00,53.47,53.47,52.56,53.01,376800.0,50.7271,50.7271,49.8637,50.2907,376800.0
2010-04-22 10:00:00,52.99,53.26,52.82,53.18,241800.0,50.2717,50.5278,50.1104,50.4519,241800.0
2010-04-22 10:30:00,53.18,53.21,52.97,53.04,156200.0,50.4519,50.4804,50.2527,50.3191,156200.0
2010-04-22 11:00:00,53.04,53.36,53.01,53.27,221000.0,50.3191,50.6227,50.2907,50.5373,221000.0
2010-04-22 11:30:00,53.26,53.31,52.84,52.91,302700.0,50.5278,50.5753,50.1294,50.1958,302700.0
2010-04-22 12:00:00,52.9,53.03,52.85,52.92,146800.0,50.1863,50.3096,50.1389,50.2053,146800.0
2010-04-22 12:30:00,52.93,52.94,52.81,52.92,131300.0,50.2148,50.2242,50.1009,50.2053,131300.0
2010-04-22 13:00:00,52.92,53.18,52.89,53.08,184100.0,50.2053,50.4519,50.1768,50.3571,184100.0
2010-04-22 13:30:00,53.08,53.09,52.9,53.08,149100.0,50.3571,50.3666,50.1863,50.3571,149100.0
2010-04-22 14:00:00,53.07,53.17,53.07,53.17,190600.0,50.3476,50.4425,50.3476,50.4425,190600.0
2010-04-22 14:30:00,53.17,53.22,53.1,53.14,210900.0,50.4425,50.4899,50.376,50.414,210900.0
2010-04-22 15:00:00,53.15,53.3,53.09,53.3,282300.0,50.4235,50.5658,50.3666,50.5658,282300.0
2010-04-22 15:30:00,53.29,53.48,53.28,53.43,683400.0,50.5563,50.7365,50.5468,50.6891,683400.0
2010-04-23 09:30:00,53.41,53.5,53.15,53.47,164500.0,50.6701,50.7555,50.4235,50.7271,164500.0
2010-04-23 10:00:00,53.48,53.64,53.28,53.29,203800.0,50.7365,50.8883,50.5468,50.5563,203800.0
2010-04-23 10:30:00,53.3,53.59,53.26,53.33,157000.0,50.5658,50.8409,50.5278,50.5942,157000.0
2010-04-23 11:00:00,53.33,53.56,53.17,53.42,150700.0,50.5942,50.8124,50.4425,50.6796,150700.0
2010-04-23 11:30:00,53.42,53.44,53.27,53.37,111100.0,50.6796,50.6986,50.5373,50.6322,111100.0
2010-04-23 12:00:00,53.37,53.58,53.36,53.58,115100.0,50.6322,50.8314,50.6227,50.8314,115100.0
2010-04-23 12:30:00,53.58,53.58,53.42,53.54,122400.0,50.8314,50.8314,50.6796,50.7935,122400.0
2010-04-23 13:00:00,53.52,53.6,53.48,53.56,75000.0,50.7745,50.8504,50.7365,50.8124,75000.0
2010-04-23 13:30:00,53.56,53.57,53.48,53.52,91900.0,50.8124,50.8219,50.7365,50.7745,91900.0
2010-04-23 14:00:00,53.51,53.58,53.49,53.57,143400.0,50.765,50.8314,50.746,50.8219,143400.0
2010-04-23 14:30:00,53.55,53.73,53.51,53.71,185200.0,50.803,50.9737,50.765,50.9547,185200.0
2010-04-23 15:00:00,53.73,53.73,53.59,53.61,247600.0,50.9737,50.9737,50.8409,50.8599,247600.0
2010-04-23 15:30:00,53.62,53.74,53.58,53.7,902900.0,50.8694,50.9832,50.8314,50.9453,902900.0
2010-04-26 09:30:00,54.81,55.0,54.01,54.17,488200.0,51.9983,52.1786,51.2394,51.3912,488200.0
2010-04-26 10:00:00,54.17,54.56,54.06,54.52,346800.0,51.3912,51.7611,51.2868,51.7232,346800.0
2010-04-26 10:30:00,54.53,54.58,54.25,54.29,243700.0,51.7327,51.7801,51.467,51.505,243700.0
2010-04-26 11:00:00,54.29,54.36,54.21,54.22,237600.0,51.505,51.5714,51.4291,51.4386,237600.0
2010-04-26 11:30:00,54.22,54.25,54.12,54.19,126400.0,51.4386,51.467,51.3437,51.4101,126400.0
2010-04-26 12:00:00,54.2,54.2,54.02,54.11,114700.0,51.4196,51.4196,51.2488,51.3342,114700.0
2010-04-26 12:30:00,54.12,54.12,53.94,54.06,117400.0,51.3437,51.3437,51.173,51.2868,117400.0
2010-04-26 13:00:00,54.06,54.11,53.92,53.93,118600.0,51.2868,51.3342,51.154,51.1635,118600.0
2010-04-26 13:30:00,53.93,54.07,53.92,53.99,180700.0,51.1635,51.2963,51.154,51.2204,180700.0
2010-04-26 14:00:00,53.99,54.0,53.86,53.88,212900.0,51.2204,51.2299,51.0971,51.116,212900.0
2010-04-26 14:30:00,53.87,54.0,53.83,53.91,225600.0,51.1065,51.2299,51.0686,51.1445,225600.0
2010-04-26 15:00:00,53.92,54.11,53.91,54.04,456300.0,51.154,51.3342,51.1445,51.2678,456300.0
2010-04-26 15:30:00,54.03,54.09,53.96,54.02,736300.0,51.2583,51.3153,51.1919,51.2488,736300.0
2010-04-27 09:30:00,53.61,54.35,53.61,54.2,633600.0,50.8599,51.5619,50.8599,51.4196,633600.0
2010-04-27 10:00:00,54.2,54.73,54.16,54.53,462900.0,51.4196,51.9224,51.3817,51.7327,462900.0
2010-04-27 10:30:00,54.53,55.0,54.49,54.84,444700.0,51.7327,52.1786,51.6947,52.0268,444700.0
2010-04-27 11:00:00,54.85,54.88,54.08,54.08,506100.0,52.0363,52.0647,51.3058,51.3058,506100.0
2010-04-27 11:30:00,54.08,54.09,53.59,53.69,395800.0,51.3058,51.3153,50.8409,50.9358,395800.0
2010-04-27 12:00:00,53.68,54.13,53.65,54.1,260900.0,50.9263,51.3532,50.8978,51.3247,260900.0
2010-04-27 12:30:00,54.1,54.29,54.09,54.12,201100.0,51.3247,51.505,51.3153,51.3437,201100.0
2010-04-27 13:00:00,54.13,54.23,54.04,54.22,229500.0,51.3532,51.4481,51.2678,51.4386,229500.0
2010-04-27 13:30:00,54.22,54.53,54.2,54.42,259600.0,51.4386,51.7327,51.4196,51.6283,259600.0
2010-04-27 14:00:00,54.41,54.48,54.27,54.37,213900.0,51.6188,51.6852,51.486,51.5809,213900.0
2010-04-27 14:30:00,54.37,54.42,54.17,54.26,656000.0,51.5809,51.6283,51.3912,51.4765,656000.0
2010-04-27 15:00:00,54.26,54.34,54.11,54.14,437100.0,51.4765,51.5524,51.3342,51.3627,437100.0
2010-04-27 15:30:00,54.14,54.15,53.65,53.68,1285800.0,51.3627,51.3722,50.8978,50.9263,1285800.0
2010-04-28 09:30:00,57.02,57.4,54.98,55.47,1680000.0,54.095,54.4555,52.1596,52.6245,1680000.0
2010-04-28 10:00:00,55.45,56.2,55.14,55.48,1251600.0,52.6055,53.317,52.3114,52.634,1251600.0
2010-04-28 10:30:00,55.47,55.49,54.82,55.07,731100.0,52.6245,52.6434,52.0078,52.245,731100.0
2010-04-28 11:00:00,55.06,55.39,54.84,55.19,612600.0,52.2355,52.5486,52.0268,52.3588,612600.0
2010-04-28 11:30:00,55.09,55.21,54.95,55.14,351600.0,52.264,52.3778,52.1311,52.3114,351600.0
2010-04-28 12:00:00,55.14,55.55,55.06,55.47,243700.0,52.3114,52.7004,52.2355,52.6245,243700.0
2010-04-28 12:30:00,55.47,55.54,55.38,55.4,195400.0,52.6245,52.6909,52.5391,52.5581,195400.0
2010-04-28 13:00:00,55.4,55.57,55.38,55.49,294600.0,52.5581,52.7193,52.5391,52.6434,294600.0
2010-04-28 13:30:00,55.49,55.73,55.49,55.69,244200.0,52.6434,52.8711,52.6434,52.8332,244200.0
2010-04-28 14:00:00,55.7,56.05,55.7,55.89,484900.0,52.8427,53.1747,52.8427,53.0229,484900.0
2010-04-28 14:30:00,55.89,56.07,55.73,56.07,505200.0,53.0229,53.1937,52.8711,53.1937,505200.0
2010-04-28 15:00:00,56.07,56.14,55.85,55.92,758700.0,53.1937,53.2601,52.985,53.0514,758700.0
2010-04-28 15:30:00,55.92,55.97,55.6,55.93,1119300.0,53.0514,53.0988,52.7478,53.0609,1119300.0
2010-04-29 09:30:00,56.08,56.78,56.08,56.35,757500.0,53.2032,53.8673,53.2032,53.4593,757500.0
2010-04-29 10:00:00,56.34,56.5,56.12,56.38,490900.0,53.4498,53.6016,53.2411,53.4878,490900.0
2010-04-29 10:30:00,56.36,56.41,56.2,56.29,375600.0,53.4688,53.5162,53.317,53.4024,375600.0
2010-04-29 11:00:00,56.31,56.33,55.75,55.83,381700.0,53.4214,53.4403,52.8901,52.966,381700.0
2010-04-29 11:30:00,55.83,55.83,55.55,55.61,309300.0,52.966,52.966,52.7004,52.7573,309300.0
2010-04-29 12:00:00,55.61,55.62,55.39,55.62,209100.0,52.7573,52.7668,52.5486,52.7668,209100.0
2010-04-29 12:30:00,55.63,55.87,55.55,55.83,180400.0,52.7763,53.0039,52.7004,52.966,180400.0
2010-04-29 13:00:00,55.85,56.05,55.71,55.76,244800.0,52.985,53.1747,52.8522,52.8996,244800.0
2010-04-29 13:30:00,55.75,55.77,55.57,55.71,121300.0,52.8901,52.9091,52.7193,52.8522,121300.0
2010-04-29 14:00:00,55.73,55.94,55.69,55.86,271000.0,52.8711,53.0704,52.8332,52.9945,271000.0
2010-04-29 14:30:00,55.85,55.99,55.83,55.85,264900.0,52.985,53.1178,52.966,52.985,264900.0
2010-04-29 15:00:00,55.85,55.85,55.67,55.78,223800.0,52.985,52.985,52.8142,52.9186,223800.0
2010-04-29 15:30:00,55.79,55.98,55.75,55.93,630900.0,52.928,53.1083,52.8901,53.0609,630900.0
2010-04-30 09:30:00,56.06,56.5,56.06,56.22,292900.0,53.1842,53.6016,53.1842,53.336,292900.0
2010-04-30 10:00:00,56.21,56.21,55.89,56.07,164400.0,53.3265,53.3265,53.0229,53.1937,164400.0
2010-04-30 10:30:00,56.06,56.17,55.92,56.02,141300.0,53.1842,53.2886,53.0514,53.1462,141300.0
2010-04-30 11:00:00,56.03,56.08,55.81,55.92,99000.0,53.1557,53.2032,52.947,53.0514,99000.0
2010-04-30 11:30:00,55.93,56.12,55.92,56.1,117800.0,53.0609,53.2411,53.0514,53.2221,117800.0
2010-04-30 12:00:00,56.1,56.15,55.79,55.84,116700.0,53.2221,53.2696,52.928,52.9755,116700.0
2010-04-30 12:30:00,55.83,55.93,55.72,55.74,140600.0,52.966,53.0609,52.8616,52.8806,140600.0
2010-04-30 13:00:00,55.75,55.85,55.59,55.63,108400.0,52.8901,52.985,52.7383,52.7763,108400.0
2010-04-30 13:30:00,55.63,55.8,55.58,55.76,114000.0,52.7763,52.9375,52.7288,52.8996,114000.0
2010-04-30 14:00:00,55.76,55.76,55.44,55.66,190800.0,52.8996,52.8996,52.596,52.8047,190800.0
2010-04-30 14:30:00,55.66,55.68,55.38,55.44,163900.0,52.8047,52.8237,52.5391,52.596,163900.0
2010-04-30 15:00:00,55.43,55.6,55.34,55.51,236600.0,52.5865,52.7478,52.5011,52.6624,236600.0
2010-04-30 15:30:00,55.49,55.52,55.23,55.25,575800.0,52.6434,52.6719,52.3968,52.4157,575800.0
2010-05-03 09:30:00,55.5,55.5,54.69,54.81,277500.0,52.6529,52.6529,51.8845,51.9983,277500.0
2010-05-03 10:00:00,54.8,55.26,54.79,54.87,220000.0,51.9888,52.4252,51.9793,52.0552,220000.0
2010-05-03 10:30:00,54.87,55.01,54.72,54.74,248700.0,52.0552,52.1881,51.9129,51.9319,248700.0
2010-05-03 11:00:00,54.75,55.04,54.74,54.97,237000.0,51.9414,52.2165,51.9319,52.1501,237000.0
2010-05-03 11:30:00,54.98,55.1,54.92,54.95,155500.0,52.1596,52.2734,52.1027,52.1311,155500.0
2010-05-03 12:00:00,54.96,55.01,54.81,54.97,152400.0,52.1406,52.1881,51.9983,52.1501,152400.0
2010-05-03 12:30:00,54.98,55.2,54.93,55.2,131500.0,52.1596,52.3683,52.1122,52.3683,131500.0
2010-05-03 13:00:00,55.19,55.32,55.09,55.26,135800.0,52.3588,52.4822,52.264,52.4252,135800.0
2010-05-03 13:30:00,55.24,55.42,55.19,55.34,109900.0,52.4063,52.577,52.3588,52.5011,109900.0
2010-05-03 14:00:00,55.34,55.45,55.24,55.45,146800.0,52.5011,52.6055,52.4063,52.6055,146800.0
2010-05-03 14:30:00,55.44,55.52,55.36,55.41,109800.0,52.596,52.6719,52.5201,52.5675,109800.0
2010-05-03 15:00:00,55.43,55.48,55.28,55.28,198300.0,52.5865,52.634,52.4442,52.4442,198300.0
2010-05-03 15:30:00,55.29,55.48,55.22,55.47,574700.0,52.4537,52.634,52.3873,52.6245,574700.0
2010-05-04 09:30:00,55.01,55.01,53.86,54.61,421300.0,52.1881,52.1881,51.0971,51.8086,421300.0
2010-05-04 10:00:00,54.61,54.92,54.57,54.76,304300.0,51.8086,52.1027,51.7706,51.9509,304300.0
2010-05-04 10:30:00,54.77,54.79,54.03,54.04,425600.0,51.9604,51.9793,51.2583,51.2678,425600.0
2010-05-04 11:00:00,54.04,54.08,53.76,54.08,410100.0,51.2678,51.3058,51.0022,51.3058,410100.0
2010-05-04 11:30:00,54.08,54.31,54.08,54.24,150400.0,51.3058,51.524,51.3058,51.4576,150400.0
2010-05-04 12:00:00,54.24,54.24,53.7,53.79,157500.0,51.4576,51.4576,50.9453,51.0306,157500.0
2010-05-04 12:30:00,53.79,54.0,53.78,53.96,116700.0,51.0306,51.2299,51.0212,51.1919,116700.0
2010-05-04 13:00:00,53.97,54.03,53.87,53.91,109100.0,51.2014,51.2583,51.1065,51.1445,109100.0
2010-05-04 13:30:00,53.91,54.07,53.91,54.01,56600.0,51.1445,51.2963,51.1445,51.2394,56600.0
2010-05-04 14:00:00,54.02,54.11,53.81,53.85,73900.0,51.2488,51.3342,51.0496,51.0876,73900.0
2010-05-04 14:30:00,53.85,53.97,53.76,53.94,220400.0,51.0876,51.2014,51.0022,51.173,220400.0
2010-05-04 15:00:00,53.95,54.36,53.93,54.36,348200.0,51.1824,51.5714,51.1635,51.5714,348200.0
2010-05-04 15:30:00,54.35,54.56,54.06,54.49,929300.0,51.5619,51.7611,51.2868,51.6947,929300.0
2010-05-05 09:30:00,54.08,54.81,53.93,54.14,503100.0,51.3058,51.9983,51.1635,51.3627,503100.0
2010-05-05 10:00:00,54.14,54.71,54.06,54.69,354600.0,51.3627,51.9035,51.2868,51.8845,354600.0
2010-05-05 10:30:00,54.69,54.81,54.48,54.7,210100.0,51.8845,51.9983,51.6852,51.894,210100.0
2010-05-05 11:00:00,54.7,54.71,54.49,54.56,238800.0,51.894,51.9035,51.6947,51.7611,238800.0
2010-05-05 11:30:00,54.55,54.61,54.46,54.5,261100.0,51.7517,51.8086,51.6663,51.7042,261100.0
2010-05-05 12:00:00,54.51,54.52,54.28,54.29,239800.0,51.7137,51.7232,51.4955,51.505,239800.0
2010-05-05 12:30:00,54.29,54.48,54.22,54.45,137900.0,51.505,51.6852,51.4386,51.6568,137900.0
2010-05-05 13:00:00,54.44,54.71,54.34,54.67,312300.0,51.6473,51.9035,51.5524,51.8655,312300.0
2010-05-05 13:30:00,54.67,54.86,54.62,54.77,223700.0,51.8655,52.0458,51.8181,51.9604,223700.0
2010-05-05 14:00:00,54.76,54.88,54.66,54.77,278200.0,51.9509,52.0647,51.856,51.9604,278200.0
2010-05-05 14:30:00,54.78,54.82,54.49,54.58,269300.0,51.9699,52.0078,51.6947,51.7801,269300.0
2010-05-05 15:00:00,54.57,54.78,54.53,54.74,324000.0,51.7706,51.9699,51.7327,51.9319,324000.0
2010-05-05 15:30:00,54.74,54.89,54.64,54.83,965400.0,51.9319,52.0742,51.837,52.0173,965400.0
2010-05-06 09:30:00,54.74,54.85,54.5,54.77,237400.0,51.9319,52.0363,51.7042,51.9604,237400.0
2010-05-06 10:00:00,54.77,54.85,54.47,54.52,234300.0,51.9604,52.0363,51.6758,51.7232,234300.0
2010-05-06 10:30:00,54.52,54.65,54.38,54.44,142000.0,51.7232,51.8465,51.5904,51.6473,142000.0
2010-05-06 11:00:00,54.44,54.46,54.02,54.19,239900.0,51.6473,51.6663,51.2488,51.4101,239900.0
2010-05-06 11:30:00,54.19,54.21,54.01,54.01,192700.0,51.4101,51.4291,51.2394,51.2394,192700.0
2010-05-06 12:00:00,54.02,54.36,53.94,54.2,256300.0,51.2488,51.5714,51.173,51.4196,256300.0
2010-05-06 12:30:00,54.2,54.22,53.96,54.15,125800.0,51.4196,51.4386,51.1919,51.3722,125800.0
2010-05-06 13:00:00,54.15,54.22,53.87,53.98,180500.0,51.3722,51.4386,51.1065,51.2109,180500.0
2010-05-06 13:30:00,53.98,53.99,53.74,53.76,192000.0,51.2109,51.2204,50.9832,51.0022,192000.0
2010-05-06 14:00:00,53.77,53.83,53.04,53.13,327500.0,51.0117,51.0686,50.3191,50.4045,327500.0
2010-05-06 14:30:00,53.13,53.14,49.04,52.5,498700.0,50.4045,50.414,46.5243,49.8068,498700.0
2010-05-06 15:00:00,52.48,53.36,52.38,52.83,530000.0,49.7878,50.6227,49.693,50.1199,530000.0
2010-05-06 15:30:00,52.83,53.79,52.81,53.3,1088000.0,50.1199,51.0306,50.1009,50.5658,1088000.0
2010-05-07 09:30:00,53.07,53.2,52.24,52.52,433300.0,50.3476,50.4709,49.5602,49.8258,433300.0
2010-05-07 10:00:00,52.5,52.59,51.23,51.53,392900.0,49.8068,49.8922,48.602,48.8866,392900.0
2010-05-07 10:30:00,51.55,51.82,51.4,51.64,358200.0,48.9056,49.1617,48.7632,48.9909,358200.0
2010-05-07 11:00:00,51.64,52.34,51.56,52.07,395900.0,48.9909,49.655,48.915,49.3989,395900.0
2010-05-07 11:30:00,52.07,52.52,51.76,52.46,341300.0,49.3989,49.8258,49.1048,49.7689,341300.0
2010-05-07 12:00:00,52.43,52.83,52.29,52.34,330100.0,49.7404,50.1199,49.6076,49.655,330100.0
2010-05-07 12:30:00,52.35,52.43,51.98,51.98,307000.0,49.6645,49.7404,49.3135,49.3135,307000.0
2010-05-07 13:00:00,51.97,51.99,51.56,51.67,217300.0,49.304,49.323,48.915,49.0194,217300.0
2010-05-07 13:30:00,51.68,52.02,51.67,51.8,248000.0,49.0289,49.3514,49.0194,49.1427,248000.0
2010-05-07 14:00:00,51.8,51.88,51.27,51.27,321000.0,49.1427,49.2186,48.6399,48.6399,321000.0
2010-05-07 14:30:00,51.28,51.4,51.14,51.25,394400.0,48.6494,48.7632,48.5166,48.6209,394400.0
2010-05-07 15:00:00,51.25,51.41,51.04,51.2,436500.0,48.6209,48.7727,48.4217,48.5735,436500.0
2010-05-07 15:30:00,51.21,51.64,51.01,51.47,1252600.0,48.583,48.9909,48.3933,48.8297,1252600.0
2010-05-10 09:30:00,52.4,54.34,52.4,53.62,563800.0,49.712,51.5524,49.712,50.8694,563800.0
2010-05-10 10:00:00,53.64,53.69,53.33,53.36,360900.0,50.8883,50.9358,50.5942,50.6227,360900.0
2010-05-10 10:30:00,53.37,53.58,53.09,53.18,348300.0,50.6322,50.8314,50.3666,50.4519,348300.0
2010-05-10 11:00:00,53.18,53.43,53.18,53.4,199000.0,50.4519,50.6891,50.4519,50.6607,199000.0
2010-05-10 11:30:00,53.39,53.53,53.33,53.48,188400.0,50.6512,50.784,50.5942,50.7365,188400.0
2010-05-10 12:00:00,53.49,53.63,53.47,53.51,187600.0,50.746,50.8789,50.7271,50.765,187600.0
2010-05-10 12:30:00,53.5,53.74,53.47,53.54,127200.0,50.7555,50.9832,50.7271,50.7935,127200.0
2010-05-10 13:00:00,53.54,53.58,53.23,53.53,165900.0,50.7935,50.8314,50.4994,50.784,165900.0
2010-05-10 13:30:00,53.54,53.59,53.27,53.42,115900.0,50.7935,50.8409,50.5373,50.6796,115900.0
2010-05-10 14:00:00,53.42,53.47,53.3,53.39,181900.0,50.6796,50.7271,50.5658,50.6512,181900.0
2010-05-10 14:30:00,53.4,53.52,53.33,53.51,162700.0,50.6607,50.7745,50.5942,50.765,162700.0
2010-05-10 15:00:00,53.52,53.54,53.42,53.49,392600.0,50.7745,50.7935,50.6796,50.746,392600.0
2010-05-10 15:30:00,53.49,54.33,53.44,54.21,1462500.0,50.746,51.5429,50.6986,51.4291,1462500.0
2010-05-11 09:30:00,53.73,53.95,53.24,53.82,402100.0,50.9737,51.1824,50.5089,51.0591,402100.0
2010-05-11 10:00:00,53.82,53.93,53.5,53.72,375400.0,51.0591,51.1635,50.7555,50.9642,375400.0
2010-05-11 10:30:00,53.73,53.87,53.63,53.63,143300.0,50.9737,51.1065,50.8789,50.8789,143300.0
2010-05-11 11:00:00,53.63,53.91,53.54,53.89,229000.0,50.8789,51.1445,50.7935,51.1255,229000.0
2010-05-11 11:30:00,53.89,53.9,53.74,53.76,241500.0,51.1255,51.135,50.9832,51.0022,241500.0
2010-05-11 12:00:00,53.76,53.95,53.75,53.88,150200.0,51.0022,51.1824,50.9927,51.116,150200.0
2010-05-11 12:30:00,53.87,53.9,53.77,53.79,189400.0,51.1065,51.135,51.0117,51.0306,189400.0
2010-05-11 13:00:00,53.79,53.87,53.73,53.86,230200.0,51.0306,51.1065,50.9737,51.0971,230200.0
2010-05-11 13:30:00,53.87,54.19,53.83,54.06,181400.0,51.1065,51.4101,51.0686,51.2868,181400.0
2010-05-11 14:00:00,54.06,54.19,53.84,53.97,146600.0,51.2868,51.4101,51.0781,51.2014,146600.0
2010-05-11 14:30:00,53.97,54.05,53.73,53.97,230800.0,51.2014,51.2773,50.9737,51.2014,230800.0
2010-05-11 15:00:00,53.96,53.97,53.6,53.77,343800.0,51.1919,51.2014,50.8504,51.0117,343800.0
2010-05-11 15:30:00,53.75,53.87,53.61,53.74,1221800.0,50.9927,51.1065,50.8599,50.9832,1221800.0
2010-05-12 09:30:00,53.76,54.06,53.61,53.95,222600.0,51.0022,51.2868,50.8599,51.1824,222600.0
2010-05-12 10:00:00,53.97,54.26,53.89,54.07,211500.0,51.2014,51.4765,51.1255,51.2963,211500.0
2010-05-12 10:30:00,54.07,54.19,54.0,54.0,131800.0,51.2963,51.4101,51.2299,51.2299,131800.0
2010-05-12 11:00:00,54.0,54.12,53.8,53.84,151700.0,51.2299,51.3437,51.0401,51.0781,151700.0
2010-05-12 11:30:00,53.85,54.1,53.83,54.1,78400.0,51.0876,51.3247,51.0686,51.3247,78400.0
2010-05-12 12:00:00,54.1,54.14,53.97,54.01,94900.0,51.3247,51.3627,51.2014,51.2394,94900.0
2010-05-12 12:30:00,54.01,54.21,53.98,54.17,77700.0,51.2394,51.4291,51.2109,51.3912,77700.0
2010-05-12 13:00:00,54.17,54.34,54.14,54.34,181600.0,51.3912,51.5524,51.3627,51.5524,181600.0
2010-05-12 13:30:00,54.35,54.39,54.31,54.35,136300.0,51.5619,51.5999,51.524,51.5619,136300.0
2010-05-12 14:00:00,54.35,54.47,54.34,54.47,191500.0,51.5619,51.6758,51.5524,51.6758,191500.0
2010-05-12 14:30:00,54.47,54.58,54.44,54.57,235400.0,51.6758,51.7801,51.6473,51.7706,235400.0
2010-05-12 15:00:00,54.57,54.78,54.56,54.78,322200.0,51.7706,51.9699,51.7611,51.9699,322200.0
2010-05-12 15:30:00,54.77,55.06,54.55,54.84,1131500.0,51.9604,52.2355,51.7517,52.0268,1131500.0
2010-05-13 09:30:00,54.59,54.76,54.32,54.49,134100.0,51.7896,51.9509,51.5335,51.6947,134100.0
2010-05-13 10:00:00,54.47,54.87,54.46,54.68,93600.0,51.6758,52.0552,51.6663,51.875,93600.0
2010-05-13 10:30:00,54.68,54.81,54.53,54.53,105200.0,51.875,51.9983,51.7327,51.7327,105200.0
2010-05-13 11:00:00,54.54,54.58,54.38,54.44,151100.0,51.7422,51.7801,51.5904,51.6473,151100.0
2010-05-13 11:30:00,54.43,54.43,54.05,54.12,133000.0,51.6378,51.6378,51.2773,51.3437,133000.0
2010-05-13 12:00:00,54.1,54.15,54.0,54.02,185800.0,51.3247,51.3722,51.2299,51.2488,185800.0
2010-05-13 12:30:00,54.02,54.11,53.99,54.1,80900.0,51.2488,51.3342,51.2204,51.3247,80900.0
2010-05-13 13:00:00,54.09,54.18,54.07,54.1,97100.0,51.3153,51.4006,51.2963,51.3247,97100.0
2010-05-13 13:30:00,54.12,54.28,54.11,54.15,104500.0,51.3437,51.4955,51.3342,51.3722,104500.0
2010-05-13 14:00:00,54.15,54.19,54.09,54.1,91500.0,51.3722,51.4101,51.3153,51.3247,91500.0
2010-05-13 14:30:00,54.1,54.11,53.89,53.99,184700.0,51.3247,51.3342,51.1255,51.2204,184700.0
2010-05-13 15:00:00,53.98,54.05,53.61,53.72,200400.0,51.2109,51.2773,50.8599,50.9642,200400.0
2010-05-13 15:30:00,53.73,54.0,53.61,53.75,970000.0,50.9737,51.2299,50.8599,50.9927,970000.0
2010-05-14 09:30:00,53.75,54.14,52.7,52.84,504900.0,50.9927,51.3627,49.9966,50.1294,504900.0
2010-05-14 10:00:00,52.84,52.99,52.55,52.88,266600.0,50.1294,50.2717,49.8543,50.1673,266600.0
2010-05-14 10:30:00,52.88,52.92,52.56,52.63,265700.0,50.1673,50.2053,49.8637,49.9302,265700.0
2010-05-14 11:00:00,52.64,52.64,52.17,52.33,225300.0,49.9396,49.9396,49.4937,49.6455,225300.0
2010-05-14 11:30:00,52.33,52.41,52.15,52.2,139100.0,49.6455,49.7214,49.4748,49.5222,139100.0
2010-05-14 12:00:00,52.2,52.26,52.04,52.2,233800.0,49.5222,49.5791,49.3704,49.5222,233800.0
2010-05-14 12:30:00,52.2,52.36,52.16,52.35,235800.0,49.5222,49.674,49.4843,49.6645,235800.0
2010-05-14 13:00:00,52.35,52.44,52.18,52.3,153200.0,49.6645,49.7499,49.5032,49.6171,153200.0
2010-05-14 13:30:00,52.28,52.3,52.14,52.23,128900.0,49.5981,49.6171,49.4653,49.5507,128900.0
2010-05-14 14:00:00,52.23,52.27,52.0,52.03,160800.0,49.5507,49.5886,49.3325,49.3609,160800.0
2010-05-14 14:30:00,52.04,52.32,52.03,52.19,196300.0,49.3704,49.6361,49.3609,49.5127,196300.0
2010-05-14 15:00:00,52.18,52.44,52.14,52.24,298900.0,49.5032,49.7499,49.4653,49.5602,298900.0
2010-05-14 15:30:00,52.25,52.7,52.13,52.5,1257300.0,49.5696,49.9966,49.4558,49.8068,1257300.0
2010-05-17 09:30:00,52.7,53.15,52.66,52.94,462000.0,49.9966,50.4235,49.9586,50.2242,462000.0
2010-05-17 10:00:00,52.92,53.0,52.77,52.9,380000.0,50.2053,50.2812,50.063,50.1863,380000.0
2010-05-17 10:30:00,52.89,52.98,52.75,52.78,194100.0,50.1768,50.2622,50.044,50.0725,194100.0
2010-05-17 11:00:00,52.77,52.81,52.58,52.75,180100.0,50.063,50.1009,49.8827,50.044,180100.0
2010-05-17 11:30:00,52.73,52.79,52.47,52.51,197500.0,50.025,50.0819,49.7784,49.8163,197500.0
2010-05-17 12:00:00,52.5,52.51,51.99,52.2,138900.0,49.8068,49.8163,49.323,49.5222,138900.0
2010-05-17 12:30:00,52.19,52.45,52.17,52.27,145200.0,49.5127,49.7594,49.4937,49.5886,145200.0
2010-05-17 13:00:00,52.28,52.47,52.19,52.37,93500.0,49.5981,49.7784,49.5127,49.6835,93500.0
2010-05-17 13:30:00,52.37,52.42,52.13,52.28,174400.0,49.6835,49.7309,49.4558,49.5981,174400.0
2010-05-17 14:00:00,52.28,52.36,52.17,52.21,220500.0,49.5981,49.674,49.4937,49.5317,220500.0
2010-05-17 14:30:00,52.19,52.49,52.19,52.45,114300.0,49.5127,49.7973,49.5127,49.7594,114300.0
2010-05-17 15:00:00,52.44,52.58,52.38,52.47,249800.0,49.7499,49.8827,49.693,49.7784,249800.0
2010-05-17 15:30:00,52.47,52.96,52.46,52.79,912700.0,49.7784,50.2432,49.7689,50.0819,912700.0
2010-05-18 09:30:00,53.29,53.62,53.15,53.47,158400.0,50.5563,50.8694,50.4235,50.7271,158400.0
2010-05-18 10:00:00,53.47,53.56,53.24,53.26,170700.0,50.7271,50.8124,50.5089,50.5278,170700.0
2010-05-18 10:30:00,53.26,53.31,53.03,53.19,165900.0,50.5278,50.5753,50.3096,50.4614,165900.0
2010-05-18 11:00:00,53.17,53.33,53.05,53.33,128900.0,50.4425,50.5942,50.3286,50.5942,128900.0
2010-05-18 11:30:00,53.34,53.36,52.96,53.04,65000.0,50.6037,50.6227,50.2432,50.3191,65000.0
2010-05-18 12:00:00,53.03,53.05,52.9,53.01,100500.0,50.3096,50.3286,50.1863,50.2907,100500.0
2010-05-18 12:30:00,52.99,53.14,52.88,52.88,89200.0,50.2717,50.414,50.1673,50.1673,89200.0
2010-05-18 13:00:00,52.88,52.94,52.67,52.82,121600.0,50.1673,50.2242,49.9681,50.1104,121600.0
2010-05-18 13:30:00,52.82,52.88,52.5,52.52,153000.0,50.1104,50.1673,49.8068,49.8258,153000.0
2010-05-18 14:00:00,52.53,52.66,52.39,52.44,188100.0,49.8353,49.9586,49.7025,49.7499,188100.0
2010-05-18 14:30:00,52.44,52.46,52.18,52.3,232000.0,49.7499,49.7689,49.5032,49.6171,232000.0
2010-05-18 15:00:00,52.3,52.54,52.12,52.22,224100.0,49.6171,49.8448,49.4463,49.5412,224100.0
2010-05-18 15:30:00,52.22,52.47,52.19,52.37,626300.0,49.5412,49.7784,49.5127,49.6835,626300.0
2010-05-19 09:30:00,52.0,52.68,51.95,52.68,313400.0,49.3325,49.9776,49.285,49.9776,313400.0
2010-05-19 10:00:00,52.68,52.68,51.74,52.12,175200.0,49.9776,49.9776,49.0858,49.4463,175200.0
2010-05-19 10:30:00,52.12,52.2,51.85,52.0,121300.0,49.4463,49.5222,49.1902,49.3325,121300.0
2010-05-19 11:00:00,51.99,52.05,51.53,51.63,99800.0,49.323,49.3799,48.8866,48.9815,99800.0
2010-05-19 11:30:00,51.63,51.66,51.38,51.48,181800.0,48.9815,49.0099,48.7443,48.8391,181800.0
2010-05-19 12:00:00,51.49,51.81,51.4,51.72,103400.0,48.8486,49.1522,48.7632,49.0668,103400.0
2010-05-19 12:30:00,51.72,51.95,51.57,51.95,50600.0,49.0668,49.285,48.9245,49.285,50600.0
2010-05-19 13:00:00,51.95,52.22,51.86,52.1,138600.0,49.285,49.5412,49.1997,49.4273,138600.0
2010-05-19 13:30:00,52.08,52.09,51.89,52.01,107400.0,49.4084,49.4179,49.2281,49.342,107400.0
2010-05-19 14:00:00,52.02,52.18,51.93,52.05,98000.0,49.3514,49.5032,49.2661,49.3799,98000.0
2010-05-19 14:30:00,52.04,52.05,51.83,51.87,195300.0,49.3704,49.3799,49.1712,49.2091,195300.0
2010-05-19 15:00:00,51.88,51.94,51.57,51.83,286500.0,49.2186,49.2755,48.9245,49.1712,286500.0
2010-05-19 15:30:00,51.83,52.08,51.77,51.79,663900.0,49.1712,49.4084,49.1143,49.1332,663900.0
2010-05-20 09:30:00,51.15,51.16,50.51,50.91,178200.0,48.5261,48.5356,47.9189,48.2984,178200.0
2010-05-20 10:00:00,50.9,51.24,50.19,50.2,360900.0,48.2889,48.6115,47.6153,47.6248,360900.0
2010-05-20 10:30:00,50.21,50.74,50.18,50.6,299900.0,47.6343,48.1371,47.6058,48.0043,299900.0
2010-05-20 11:00:00,50.6,50.81,50.53,50.8,172000.0,48.0043,48.2035,47.9379,48.194,172000.0
2010-05-20 11:30:00,50.79,50.84,50.61,50.66,275600.0,48.1845,48.232,48.0138,48.0612,275600.0
2010-05-20 12:00:00,50.65,50.7,50.32,50.37,230900.0,48.0517,48.0992,47.7387,47.7861,230900.0
2010-05-20 12:30:00,50.37,50.39,50.09,50.11,191000.0,47.7861,47.8051,47.5205,47.5394,191000.0
2010-05-20 13:00:00,50.11,50.72,50.07,50.61,183400.0,47.5394,48.1181,47.5015,48.0138,183400.0
2010-05-20 13:30:00,50.61,50.8,50.28,50.34,283500.0,48.0138,48.194,47.7007,47.7576,283500.0
2010-05-20 14:00:00,50.34,50.47,50.1,50.21,385700.0,47.7576,47.881,47.5299,47.6343,385700.0
2010-05-20 14:30:00,50.21,50.6,50.13,50.28,393900.0,47.6343,48.0043,47.5584,47.7007,393900.0
2010-05-20 15:00:00,50.3,50.54,50.21,50.3,372800.0,47.7197,47.9474,47.6343,47.7197,372800.0
2010-05-20 15:30:00,50.3,50.42,49.82,49.83,861700.0,47.7197,47.8335,47.2643,47.2738,861700.0
2010-05-21 09:30:00,49.28,50.22,49.14,50.1,1228300.0,46.752,47.6438,46.6192,47.5299,1228300.0
2010-05-21 10:00:00,50.08,50.31,49.92,49.96,657300.0,47.511,47.7292,47.3592,47.3971,657300.0
2010-05-21 10:30:00,49.96,50.16,49.77,50.03,371000.0,47.3971,47.5869,47.2169,47.4635,371000.0
2010-05-21 11:00:00,50.01,50.64,50.01,50.6,247100.0,47.4446,48.0422,47.4446,48.0043,247100.0
2010-05-21 11:30:00,50.6,51.11,50.55,50.86,422800.0,48.0043,48.4881,47.9569,48.251,422800.0
2010-05-21 12:00:00,50.84,50.89,50.6,50.75,174400.0,48.232,48.2794,48.0043,48.1466,174400.0
2010-05-21 12:30:00,50.76,50.8,50.56,50.58,104900.0,48.1561,48.194,47.9663,47.9853,104900.0
2010-05-21 13:00:00,50.58,50.76,50.53,50.65,265500.0,47.9853,48.1561,47.9379,48.0517,265500.0
2010-05-21 13:30:00,50.66,50.79,50.61,50.78,135100.0,48.0612,48.1845,48.0138,48.1751,135100.0
2010-05-21 14:00:00,50.79,50.84,50.49,50.52,222100.0,48.1845,48.232,47.8999,47.9284,222100.0
2010-05-21 14:30:00,50.52,50.6,50.22,50.37,179400.0,47.9284,48.0043,47.6438,47.7861,179400.0
2010-05-21 15:00:00,50.38,50.46,50.08,50.26,216200.0,47.7956,47.8715,47.511,47.6817,216200.0
2010-05-21 15:30:00,50.26,50.91,50.09,50.89,814100.0,47.6817,48.2984,47.5205,48.2794,814100.0
2010-05-24 09:30:00,50.73,51.08,50.18,50.84,546800.0,48.1276,48.4597,47.6058,48.232,546800.0
2010-05-24 10:00:00,50.86,51.35,50.79,51.32,425500.0,48.251,48.7158,48.1845,48.6874,425500.0
2010-05-24 10:30:00,51.33,51.35,51.13,51.28,214800.0,48.6968,48.7158,48.5071,48.6494,214800.0
2010-05-24 11:00:00,51.27,51.42,51.19,51.33,197500.0,48.6399,48.7822,48.564,48.6968,197500.0
2010-05-24 11:30:00,51.36,51.53,51.22,51.47,146300.0,48.7253,48.8866,48.5925,48.8297,146300.0
2010-05-24 12:00:00,51.49,51.67,51.4,51.48,168900.0,48.8486,49.0194,48.7632,48.8391,168900.0
2010-05-24 12:30:00,51.49,51.58,51.45,51.5,194800.0,48.8486,48.934,48.8107,48.8581,194800.0
2010-05-24 13:00:00,51.51,51.55,51.36,51.41,139500.0,48.8676,48.9056,48.7253,48.7727,139500.0
2010-05-24 13:30:00,51.41,51.45,51.28,51.4,154500.0,48.7727,48.8107,48.6494,48.7632,154500.0
2010-05-24 14:00:00,51.4,51.48,51.28,51.36,118500.0,48.7632,48.8391,48.6494,48.7253,118500.0
2010-05-24 14:30:00,51.36,51.36,51.18,51.24,241900.0,48.7253,48.7253,48.5545,48.6115,241900.0
2010-05-24 15:00:00,51.25,51.34,51.17,51.23,270700.0,48.6209,48.7063,48.545,48.602,270700.0
2010-05-24 15:30:00,51.23,51.44,50.96,51.0,813700.0,48.602,48.8012,48.3458,48.3838,813700.0
2010-05-25 09:30:00,49.93,50.13,49.81,49.94,762900.0,47.3687,47.5584,47.2548,47.3781,762900.0
2010-05-25 10:00:00,49.95,50.29,49.81,49.81,532000.0,47.3876,47.7102,47.2548,47.2548,532000.0
2010-05-25 10:30:00,49.81,49.88,49.66,49.84,332400.0,47.2548,47.3212,47.1125,47.2833,332400.0
2010-05-25 11:00:00,49.84,50.05,49.7,49.91,273000.0,47.2833,47.4825,47.1505,47.3497,273000.0
2010-05-25 11:30:00,49.91,49.95,49.79,49.91,303600.0,47.3497,47.3876,47.2358,47.3497,303600.0
2010-05-25 12:00:00,49.89,50.03,49.76,49.91,357600.0,47.3307,47.4635,47.2074,47.3497,357600.0
2010-05-25 12:30:00,49.91,50.12,49.83,50.03,234500.0,47.3497,47.5489,47.2738,47.4635,234500.0
2010-05-25 13:00:00,50.02,50.09,49.89,49.91,414000.0,47.454,47.5205,47.3307,47.3497,414000.0
2010-05-25 13:30:00,49.91,49.96,49.74,49.88,288000.0,47.3497,47.3971,47.1884,47.3212,288000.0
2010-05-25 14:00:00,49.88,50.14,49.8,50.03,218100.0,47.3212,47.5679,47.2453,47.4635,218100.0
2010-05-25 14:30:00,50.03,50.31,49.96,50.14,353200.0,47.4635,47.7292,47.3971,47.5679,353200.0
2010-05-25 15:00:00,50.14,50.46,50.12,50.36,529400.0,47.5679,47.8715,47.5489,47.7766,529400.0
2010-05-25 15:30:00,50.38,50.72,50.35,50.69,812200.0,47.7956,48.1181,47.7671,48.0897,812200.0
2010-05-26 09:30:00,50.78,51.49,50.68,51.4,308900.0,48.1751,48.8486,48.0802,48.7632,308900.0
2010-05-26 10:00:00,51.4,51.62,51.35,51.49,228700.0,48.7632,48.972,48.7158,48.8486,228700.0
2010-05-26 10:30:00,51.49,51.6,51.4,51.45,196000.0,48.8486,48.953,48.7632,48.8107,196000.0
2010-05-26 11:00:00,51.44,51.63,51.3,51.33,233700.0,48.8012,48.9815,48.6684,48.6968,233700.0
2010-05-26 11:30:00,51.31,51.46,51.3,51.41,152100.0,48.6779,48.8202,48.6684,48.7727,152100.0
2010-05-26 12:00:00,51.42,51.58,51.39,51.44,91300.0,48.7822,48.934,48.7538,48.8012,91300.0
2010-05-26 12:30:00,51.44,51.51,51.29,51.45,172000.0,48.8012,48.8676,48.6589,48.8107,172000.0
2010-05-26 13:00:00,51.47,51.57,51.39,51.44,98400.0,48.8297,48.9245,48.7538,48.8012,98400.0
2010-05-26 13:30:00,51.43,51.54,51.36,51.45,147300.0,48.7917,48.8961,48.7253,48.8107,147300.0
2010-05-26 14:00:00,51.45,51.53,51.32,51.39,202200.0,48.8107,48.8866,48.6874,48.7538,202200.0
2010-05-26 14:30:00,51.39,51.43,51.07,51.2,375200.0,48.7538,48.7917,48.4502,48.5735,375200.0
2010-05-26 15:00:00,51.22,51.35,50.81,50.88,291100.0,48.5925,48.7158,48.2035,48.2699,291100.0
2010-05-26 15:30:00,50.88,51.21,50.79,50.89,775600.0,48.2699,48.583,48.1845,48.2794,775600.0
2010-05-27 09:30:00,51.82,52.53,51.71,52.09,495700.0,49.1617,49.8353,49.0573,49.4179,495700.0
2010-05-27 10:00:00,52.09,52.48,51.85,52.43,315100.0,49.4179,49.7878,49.1902,49.7404,315100.0
2010-05-27 10:30:00,52.41,52.47,51.95,52.07,435400.0,49.7214,49.7784,49.285,49.3989,435400.0
2010-05-27 11:00:00,52.07,52.25,51.99,52.24,182300.0,49.3989,49.5696,49.323,49.5602,182300.0
2010-05-27 11:30:00,52.23,52.27,52.0,52.21,124900.0,49.5507,49.5886,49.3325,49.5317,124900.0
2010-05-27 12:00:00,52.21,52.3,52.13,52.16,133400.0,49.5317,49.6171,49.4558,49.4843,133400.0
2010-05-27 12:30:00,52.16,52.28,52.08,52.22,119200.0,49.4843,49.5981,49.4084,49.5412,119200.0
2010-05-27 13:00:00,52.21,52.31,52.06,52.27,129800.0,49.5317,49.6266,49.3894,49.5886,129800.0
2010-05-27 13:30:00,52.28,52.38,52.16,52.28,123900.0,49.5981,49.693,49.4843,49.5981,123900.0
2010-05-27 14:00:00,52.28,52.44,52.21,52.43,218700.0,49.5981,49.7499,49.5317,49.7404,218700.0
2010-05-27 14:30:00,52.43,52.49,52.35,52.4,199200.0,49.7404,49.7973,49.6645,49.712,199200.0
2010-05-27 15:00:00,52.4,52.5,52.22,52.3,260900.0,49.712,49.8068,49.5412,49.6171,260900.0
2010-05-27 15:30:00,52.3,52.73,52.24,52.72,1031400.0,49.6171,50.025,49.5602,50.0155,1031400.0
2010-05-28 09:30:00,52.61,52.61,52.23,52.44,138600.0,49.9112,49.9112,49.5507,49.7499,138600.0
2010-05-28 10:00:00,52.42,52.53,52.26,52.31,110000.0,49.7309,49.8353,49.5791,49.6266,110000.0
2010-05-28 10:30:00,52.32,52.39,52.02,52.09,118200.0,49.6361,49.7025,49.3514,49.4179,118200.0
2010-05-28 11:00:00,52.1,52.22,52.02,52.21,120000.0,49.4273,49.5412,49.3514,49.5317,120000.0
2010-05-28 11:30:00,52.2,52.65,52.19,52.54,215300.0,49.5222,49.9491,49.5127,49.8448,215300.0
2010-05-28 12:00:00,52.54,52.71,52.49,52.64,165100.0,49.8448,50.006,49.7973,49.9396,165100.0
2010-05-28 12:30:00,52.64,52.65,51.86,51.95,222700.0,49.9396,49.9491,49.1997,49.285,222700.0
2010-05-28 13:00:00,51.97,52.03,51.87,51.89,185400.0,49.304,49.3609,49.2091,49.2281,185400.0
2010-05-28 13:30:00,51.9,51.92,51.7,51.74,137600.0,49.2376,49.2566,49.0479,49.0858,137600.0
2010-05-28 14:00:00,51.74,51.85,51.54,51.83,135500.0,49.0858,49.1902,48.8961,49.1712,135500.0
2010-05-28 14:30:00,51.84,52.15,51.8,52.0,149100.0,49.1807,49.4748,49.1427,49.3325,149100.0
2010-05-28 15:00:00,52.0,52.39,51.96,52.37,271900.0,49.3325,49.7025,49.2945,49.6835,271900.0
2010-05-28 15:30:00,52.36,52.49,52.04,52.05,705300.0,49.674,49.7973,49.3704,49.3799,705300.0
2010-06-01 09:30:00,51.57,51.58,51.0,51.06,373400.0,48.9245,48.934,48.3838,48.4407,373400.0
2010-06-01 10:00:00,51.06,51.83,51.06,51.73,224000.0,48.4407,49.1712,48.4407,49.0763,224000.0
2010-06-01 10:30:00,51.74,51.86,51.65,51.67,138700.0,49.0858,49.1997,49.0004,49.0194,138700.0
2010-06-01 11:00:00,51.66,51.79,51.54,51.72,89700.0,49.0099,49.1332,48.8961,49.0668,89700.0
2010-06-01 11:30:00,51.72,51.78,51.42,51.51,92100.0,49.0668,49.1238,48.7822,48.8676,92100.0
2010-06-01 12:00:00,51.51,51.67,51.48,51.66,116400.0,48.8676,49.0194,48.8391,49.0099,116400.0
2010-06-01 12:30:00,51.67,51.7,51.51,51.51,80800.0,49.0194,49.0479,48.8676,48.8676,80800.0
2010-06-01 13:00:00,51.5,51.87,51.5,51.83,114100.0,48.8581,49.2091,48.8581,49.1712,114100.0
2010-06-01 13:30:00,51.84,51.93,51.68,51.68,100100.0,49.1807,49.2661,49.0289,49.0289,100100.0
2010-06-01 14:00:00,51.67,51.67,51.44,51.58,145900.0,49.0194,49.0194,48.8012,48.934,145900.0
2010-06-01 14:30:00,51.6,51.73,51.5,51.62,103900.0,48.953,49.0763,48.8581,48.972,103900.0
2010-06-01 15:00:00,51.64,51.68,51.31,51.45,204000.0,48.9909,49.0289,48.6779,48.8107,204000.0
2010-06-01 15:30:00,51.44,51.62,50.93,50.94,707300.0,48.8012,48.972,48.3174,48.3268,707300.0
2010-06-02 09:30:00,51.02,51.09,50.16,50.22,377800.0,48.4027,48.4692,47.5869,47.6438,377800.0
2010-06-02 10:00:00,50.21,50.62,50.2,50.47,306900.0,47.6343,48.0233,47.6248,47.881,306900.0
2010-06-02 10:30:00,50.48,50.67,50.45,50.66,360000.0,47.8904,48.0707,47.862,48.0612,360000.0
2010-06-02 11:00:00,50.65,50.92,50.64,50.81,316600.0,48.0517,48.3079,48.0422,48.2035,316600.0
2010-06-02 11:30:00,50.81,51.03,50.78,50.95,259600.0,48.2035,48.4122,48.1751,48.3363,259600.0
2010-06-02 12:00:00,50.97,50.97,50.83,50.85,255900.0,48.3553,48.3553,48.2225,48.2415,255900.0
2010-06-02 12:30:00,50.86,51.0,50.86,50.9,110100.0,48.251,48.3838,48.251,48.2889,110100.0
2010-06-02 13:00:00,50.9,50.91,50.74,50.85,210100.0,48.2889,48.2984,48.1371,48.2415,210100.0
2010-06-02 13:30:00,50.84,50.94,50.77,50.82,145400.0,48.232,48.3268,48.1656,48.213,145400.0
2010-06-02 14:00:00,50.82,50.91,50.74,50.89,175800.0,48.213,48.2984,48.1371,48.2794,175800.0
2010-06-02 14:30:00,50.9,51.32,50.88,51.32,236200.0,48.2889,48.6874,48.2699,48.6874,236200.0
2010-06-02 15:00:00,51.31,51.68,51.31,51.67,222100.0,48.6779,49.0289,48.6779,49.0194,222100.0
2010-06-02 15:30:00,51.67,51.92,51.55,51.9,593800.0,49.0194,49.2566,48.9056,49.2376,593800.0
2010-06-03 09:30:00,52.15,52.45,52.02,52.33,168500.0,49.4748,49.7594,49.3514,49.6455,168500.0
2010-06-03 10:00:00,52.32,52.34,51.79,51.88,216900.0,49.6361,49.655,49.1332,49.2186,216900.0
2010-06-03 10:30:00,51.87,52.19,51.82,52.04,122000.0,49.2091,49.5127,49.1617,49.3704,122000.0
2010-06-03 11:00:00,52.07,52.25,52.04,52.18,112500.0,49.3989,49.5696,49.3704,49.5032,112500.0
2010-06-03 11:30:00,52.18,52.33,52.13,52.24,75000.0,49.5032,49.6455,49.4558,49.5602,75000.0
2010-06-03 12:00:00,52.25,52.3,51.86,51.89,90500.0,49.5696,49.6171,49.1997,49.2281,90500.0
2010-06-03 12:30:00,51.89,51.97,51.82,51.94,66700.0,49.2281,49.304,49.1617,49.2755,66700.0
2010-06-03 13:00:00,51.94,52.04,51.81,51.85,61500.0,49.2755,49.3704,49.1522,49.1902,61500.0
2010-06-03 13:30:00,51.86,51.98,51.8,51.89,69200.0,49.1997,49.3135,49.1427,49.2281,69200.0
2010-06-03 14:00:00,51.9,52.1,51.88,51.96,119000.0,49.2376,49.4273,49.2186,49.2945,119000.0
2010-06-03 14:30:00,51.97,52.18,51.96,52.11,123700.0,49.304,49.5032,49.2945,49.4368,123700.0
2010-06-03 15:00:00,52.11,52.2,52.0,52.18,142400.0,49.4368,49.5222,49.3325,49.5032,142400.0
2010-06-03 15:30:00,52.19,52.2,52.01,52.11,463500.0,49.5127,49.5222,49.342,49.4368,463500.0
2010-06-04 09:30:00,51.21,51.32,50.8,50.92,362900.0,48.583,48.6874,48.194,48.3079,362900.0
2010-06-04 10:00:00,50.92,51.18,50.59,50.82,453000.0,48.3079,48.5545,47.9948,48.213,453000.0
2010-06-04 10:30:00,50.81,50.88,50.36,50.37,379400.0,48.2035,48.2699,47.7766,47.7861,379400.0
2010-06-04 11:00:00,50.37,50.72,50.21,50.28,214000.0,47.7861,48.1181,47.6343,47.7007,214000.0
2010-06-04 11:30:00,50.27,50.48,50.24,50.37,165400.0,47.6912,47.8904,47.6628,47.7861,165400.0
2010-06-04 12:00:00,50.38,50.38,50.13,50.3,137500.0,47.7956,47.7956,47.5584,47.7197,137500.0
2010-06-04 12:30:00,50.3,50.33,50.18,50.2,173700.0,47.7197,47.7481,47.6058,47.6248,173700.0
2010-06-04 13:00:00,50.2,50.21,49.87,50.02,439200.0,47.6248,47.6343,47.3117,47.454,439200.0
2010-06-04 13:30:00,50.02,50.06,49.83,49.91,239200.0,47.454,47.492,47.2738,47.3497,239200.0
2010-06-04 14:00:00,49.92,50.0,49.78,49.92,221100.0,47.3592,47.4351,47.2264,47.3592,221100.0
2010-06-04 14:30:00,49.9,50.01,49.57,49.63,343400.0,47.3402,47.4446,47.0271,47.084,343400.0
2010-06-04 15:00:00,49.63,49.95,49.59,49.61,349600.0,47.084,47.3876,47.0461,47.0651,349600.0
2010-06-04 15:30:00,49.61,49.69,49.37,49.58,932000.0,47.0651,47.141,46.8374,47.0366,932000.0
2010-06-07 09:30:00,49.83,50.44,49.5,50.36,441300.0,47.2738,47.8525,46.9607,47.7766,441300.0
2010-06-07 10:00:00,50.37,50.4,50.09,50.16,249000.0,47.7861,47.8145,47.5205,47.5869,249000.0
2010-06-07 10:30:00,50.14,50.17,49.98,49.99,277900.0,47.5679,47.5963,47.4161,47.4256,277900.0
2010-06-07 11:00:00,49.99,50.08,49.9,50.0,212000.0,47.4256,47.511,47.3402,47.4351,212000.0
2010-06-07 11:30:00,50.01,50.27,50.0,50.07,229500.0,47.4446,47.6912,47.4351,47.5015,229500.0
2010-06-07 12:00:00,50.05,50.19,50.03,50.05,152100.0,47.4825,47.6153,47.4635,47.4825,152100.0
2010-06-07 12:30:00,50.04,50.19,50.02,50.16,165800.0,47.473,47.6153,47.454,47.5869,165800.0
2010-06-07 13:00:00,50.16,50.34,50.03,50.22,245600.0,47.5869,47.7576,47.4635,47.6438,245600.0
2010-06-07 13:30:00,50.22,50.33,50.05,50.13,193900.0,47.6438,47.7481,47.4825,47.5584,193900.0
2010-06-07 14:00:00,50.12,50.22,49.99,50.08,182700.0,47.5489,47.6438,47.4256,47.511,182700.0
2010-06-07 14:30:00,50.09,50.12,49.99,50.07,271600.0,47.5205,47.5489,47.4256,47.5015,271600.0
2010-06-07 15:00:00,50.07,50.24,49.88,49.88,360700.0,47.5015,47.6628,47.3212,47.3212,360700.0
2010-06-07 15:30:00,49.88,50.04,49.69,49.7,681800.0,47.3212,47.473,47.141,47.1505,681800.0
2010-06-08 09:30:00,49.49,50.02,49.49,49.82,294500.0,46.9512,47.454,46.9512,47.2643,294500.0
2010-06-08 10:00:00,49.82,50.29,49.8,50.03,242900.0,47.2643,47.7102,47.2453,47.4635,242900.0
2010-06-08 10:30:00,50.03,50.03,49.6,49.76,177100.0,47.4635,47.4635,47.0556,47.2074,177100.0
2010-06-08 11:00:00,49.76,49.99,49.5,49.94,369600.0,47.2074,47.4256,46.9607,47.3781,369600.0
2010-06-08 11:30:00,49.94,50.0,49.77,49.9,249800.0,47.3781,47.4351,47.2169,47.3402,249800.0
2010-06-08 12:00:00,49.91,49.95,49.63,49.67,128200.0,47.3497,47.3876,47.084,47.122,128200.0
2010-06-08 12:30:00,49.66,49.72,49.52,49.54,195900.0,47.1125,47.1694,46.9797,46.9987,195900.0
2010-06-08 13:00:00,49.54,49.59,49.25,49.25,234600.0,46.9987,47.0461,46.7235,46.7235,234600.0
2010-06-08 13:30:00,49.26,49.3,48.97,49.12,215100.0,46.733,46.771,46.4579,46.6002,215100.0
2010-06-08 14:00:00,49.13,49.36,48.99,49.3,176400.0,46.6097,46.8279,46.4769,46.771,176400.0
2010-06-08 14:30:00,49.31,49.44,49.15,49.17,307100.0,46.7805,46.9038,46.6287,46.6476,307100.0
2010-06-08 15:00:00,49.18,49.29,49.01,49.26,377200.0,46.6571,46.7615,46.4959,46.733,377200.0
2010-06-08 15:30:00,49.27,49.63,49.26,49.58,862700.0,46.7425,47.084,46.733,47.0366,862700.0
2010-06-09 09:30:00,49.9,50.27,49.57,50.13,215800.0,47.3402,47.6912,47.0271,47.5584,215800.0
2010-06-09 10:00:00,50.13,50.17,50.0,50.05,211400.0,47.5584,47.5963,47.4351,47.4825,211400.0
2010-06-09 10:30:00,50.03,50.16,49.91,50.06,165700.0,47.4635,47.5869,47.3497,47.492,165700.0
2010-06-09 11:00:00,50.07,50.41,50.04,50.34,252800.0,47.5015,47.824,47.473,47.7576,252800.0
2010-06-09 11:30:00,50.35,50.51,50.28,50.42,139500.0,47.7671,47.9189,47.7007,47.8335,139500.0
2010-06-09 12:00:00,50.42,50.5,50.34,50.44,162800.0,47.8335,47.9094,47.7576,47.8525,162800.0
2010-06-09 12:30:00,50.45,50.59,50.44,50.5,99500.0,47.862,47.9948,47.8525,47.9094,99500.0
2010-06-09 13:00:00,50.51,50.6,50.41,50.51,113700.0,47.9189,48.0043,47.824,47.9189,113700.0
2010-06-09 13:30:00,50.51,50.51,50.24,50.33,121600.0,47.9189,47.9189,47.6628,47.7481,121600.0
2010-06-09 14:00:00,50.33,50.45,50.18,50.32,138500.0,47.7481,47.862,47.6058,47.7387,138500.0
2010-06-09 14:30:00,50.33,50.35,49.96,49.99,209800.0,47.7481,47.7671,47.3971,47.4256,209800.0
2010-06-09 15:00:00,49.99,50.07,49.63,49.86,412300.0,47.4256,47.5015,47.084,47.3022,412300.0
2010-06-09 15:30:00,49.87,49.92,49.57,49.73,568300.0,47.3117,47.3592,47.0271,47.1789,568300.0
2010-06-10 09:30:00,50.59,51.18,50.31,51.15,179800.0,47.9948,48.5545,47.7292,48.5261,179800.0
2010-06-10 10:00:00,51.14,51.33,50.78,50.82,167200.0,48.5166,48.6968,48.1751,48.213,167200.0
2010-06-10 10:30:00,50.82,50.86,50.6,50.65,214400.0,48.213,48.251,48.0043,48.0517,214400.0
2010-06-10 11:00:00,50.65,51.03,50.65,51.02,176200.0,48.0517,48.4122,48.0517,48.4027,176200.0
2010-06-10 11:30:00,51.02,51.21,50.98,51.21,244000.0,48.4027,48.583,48.3648,48.583,244000.0
2010-06-10 12:00:00,51.17,51.26,51.09,51.2,302400.0,48.545,48.6304,48.4692,48.5735,302400.0
2010-06-10 12:30:00,51.2,51.41,51.19,51.37,277600.0,48.5735,48.7727,48.564,48.7348,277600.0
2010-06-10 13:00:00,51.36,51.41,51.22,51.36,260400.0,48.7253,48.7727,48.5925,48.7253,260400.0
2010-06-10 13:30:00,51.36,51.45,51.27,51.36,156000.0,48.7253,48.8107,48.6399,48.7253,156000.0
2010-06-10 14:00:00,51.35,51.59,51.23,51.5,185500.0,48.7158,48.9435,48.602,48.8581,185500.0
2010-06-10 14:30:00,51.5,51.69,51.44,51.56,155000.0,48.8581,49.0384,48.8012,48.915,155000.0
2010-06-10 15:00:00,51.56,51.72,51.47,51.69,244100.0,48.915,49.0668,48.8297,49.0384,244100.0
2010-06-10 15:30:00,51.7,51.79,51.53,51.78,531100.0,49.0479,49.1332,48.8866,49.1238,531100.0
2010-06-11 09:30:00,51.2,51.82,51.0,51.8,303300.0,48.5735,49.1617,48.3838,49.1427,303300.0
2010-06-11 10:00:00,51.8,51.98,51.64,51.9,170100.0,49.1427,49.3135,48.9909,49.2376,170100.0
2010-06-11 10:30:00,51.89,51.94,51.74,51.79,137200.0,49.2281,49.2755,49.0858,49.1332,137200.0
2010-06-11 11:00:00,51.8,51.8,51.41,51.44,221200.0,49.1427,49.1427,48.7727,48.8012,221200.0
2010-06-11 11:30:00,51.44,51.52,51.38,51.52,137500.0,48.8012,48.8771,48.7443,48.8771,137500.0
2010-06-11 12:00:00,51.52,51.55,51.35,51.44,127800.0,48.8771,48.9056,48.7158,48.8012,127800.0
2010-06-11 12:30:00,51.44,51.63,51.38,51.58,70300.0,48.8012,48.9815,48.7443,48.934,70300.0
2010-06-11 13:00:00,51.58,51.75,51.52,51.52,87200.0,48.934,49.0953,48.8771,48.8771,87200.0
2010-06-11 13:30:00,51.53,51.66,51.47,51.54,100000.0,48.8866,49.0099,48.8297,48.8961,100000.0
2010-06-11 14:00:00,51.55,51.63,51.38,51.42,107300.0,48.9056,48.9815,48.7443,48.7822,107300.0
2010-06-11 14:30:00,51.42,51.57,51.41,51.45,137200.0,48.7822,48.9245,48.7727,48.8107,137200.0
2010-06-11 15:00:00,51.46,51.62,51.38,51.56,136000.0,48.8202,48.972,48.7443,48.915,136000.0
2010-06-11 15:30:00,51.57,51.96,51.53,51.92,352700.0,48.9245,49.2945,48.8866,49.2566,352700.0
2010-06-14 09:30:00,52.17,52.65,52.17,52.55,191100.0,49.4937,49.9491,49.4937,49.8543,191100.0
2010-06-14 10:00:00,52.56,52.67,52.48,52.66,101600.0,49.8637,49.9681,49.7878,49.9586,101600.0
2010-06-14 10:30:00,52.66,52.69,52.45,52.68,108900.0,49.9586,49.9871,49.7594,49.9776,108900.0
2010-06-14 11:00:00,52.67,52.76,52.58,52.59,99200.0,49.9681,50.0535,49.8827,49.8922,99200.0
2010-06-14 11:30:00,52.59,52.65,52.52,52.58,77700.0,49.8922,49.9491,49.8258,49.8827,77700.0
2010-06-14 12:00:00,52.59,52.67,52.58,52.65,97400.0,49.8922,49.9681,49.8827,49.9491,97400.0
2010-06-14 12:30:00,52.65,52.67,52.43,52.44,132200.0,49.9491,49.9681,49.7404,49.7499,132200.0
2010-06-14 13:00:00,52.43,52.68,52.4,52.55,173600.0,49.7404,49.9776,49.712,49.8543,173600.0
2010-06-14 13:30:00,52.56,52.76,52.42,52.42,112700.0,49.8637,50.0535,49.7309,49.7309,112700.0
2010-06-14 14:00:00,52.41,52.51,52.31,52.46,133900.0,49.7214,49.8163,49.6266,49.7689,133900.0
2010-06-14 14:30:00,52.45,52.45,52.19,52.42,148500.0,49.7594,49.7594,49.5127,49.7309,148500.0
2010-06-14 15:00:00,52.42,52.54,52.31,52.42,163900.0,49.7309,49.8448,49.6266,49.7309,163900.0
2010-06-14 15:30:00,52.41,52.41,52.14,52.2,487600.0,49.7214,49.7214,49.4653,49.5222,487600.0
2010-06-15 09:30:00,52.59,53.0,52.55,52.94,245500.0,49.8922,50.2812,49.8543,50.2242,245500.0
2010-06-15 10:00:00,52.94,52.96,52.59,52.79,120300.0,50.2242,50.2432,49.8922,50.0819,120300.0
2010-06-15 10:30:00,52.8,53.0,52.8,52.9,119200.0,50.0914,50.2812,50.0914,50.1863,119200.0
2010-06-15 11:00:00,52.9,52.93,52.66,52.79,150400.0,50.1863,50.2148,49.9586,50.0819,150400.0
2010-06-15 11:30:00,52.78,52.88,52.72,52.86,107600.0,50.0725,50.1673,50.0155,50.1484,107600.0
2010-06-15 12:00:00,52.87,53.12,52.87,53.02,112500.0,50.1578,50.395,50.1578,50.3001,112500.0
2010-06-15 12:30:00,53.02,53.07,52.97,53.06,78300.0,50.3001,50.3476,50.2527,50.3381,78300.0
2010-06-15 13:00:00,53.06,53.2,52.91,53.1,103700.0,50.3381,50.4709,50.1958,50.376,103700.0
2010-06-15 13:30:00,53.1,53.15,53.01,53.15,98400.0,50.376,50.4235,50.2907,50.4235,98400.0
2010-06-15 14:00:00,53.16,53.3,53.07,53.23,159800.0,50.433,50.5658,50.3476,50.4994,159800.0
2010-06-15 14:30:00,53.24,53.24,53.08,53.1,172100.0,50.5089,50.5089,50.3571,50.376,172100.0
2010-06-15 15:00:00,53.11,53.33,53.04,53.33,240600.0,50.3855,50.5942,50.3191,50.5942,240600.0
2010-06-15 15:30:00,53.32,53.48,53.26,53.46,595500.0,50.5848,50.7365,50.5278,50.7176,595500.0
2010-06-16 09:30:00,53.03,53.37,52.68,53.27,140800.0,50.3096,50.6322,49.9776,50.5373,140800.0
2010-06-16 10:00:00,53.28,53.39,53.18,53.19,104300.0,50.5468,50.6512,50.4519,50.4614,104300.0
2010-06-16 10:30:00,53.18,53.36,53.08,53.35,89300.0,50.4519,50.6227,50.3571,50.6132,89300.0
2010-06-16 11:00:00,53.35,53.5,53.26,53.5,135200.0,50.6132,50.7555,50.5278,50.7555,135200.0
2010-06-16 11:30:00,53.5,53.52,53.3,53.39,109400.0,50.7555,50.7745,50.5658,50.6512,109400.0
2010-06-16 12:00:00,53.39,53.6,53.39,53.52,103600.0,50.6512,50.8504,50.6512,50.7745,103600.0
2010-06-16 12:30:00,53.51,53.53,53.31,53.32,159500.0,50.765,50.784,50.5753,50.5848,159500.0
2010-06-16 13:00:00,53.32,53.44,53.26,53.4,92600.0,50.5848,50.6986,50.5278,50.6607,92600.0
2010-06-16 13:30:00,53.4,53.56,53.35,53.56,89100.0,50.6607,50.8124,50.6132,50.8124,89100.0
2010-06-16 14:00:00,53.56,53.68,53.51,53.54,241900.0,50.8124,50.9263,50.765,50.7935,241900.0
2010-06-16 14:30:00,53.55,53.62,53.47,53.5,184700.0,50.803,50.8694,50.7271,50.7555,184700.0
2010-06-16 15:00:00,53.5,53.5,53.24,53.25,189000.0,50.7555,50.7555,50.5089,50.5183,189000.0
2010-06-16 15:30:00,53.25,53.5,53.23,53.45,482800.0,50.5183,50.7555,50.4994,50.7081,482800.0
2010-06-17 09:30:00,53.33,53.56,53.23,53.4,87200.0,50.5942,50.8124,50.4994,50.6607,87200.0
2010-06-17 10:00:00,53.39,53.39,52.69,52.77,193300.0,50.6512,50.6512,49.9871,50.063,193300.0
2010-06-17 10:30:00,52.78,52.93,52.67,52.79,243300.0,50.0725,50.2148,49.9681,50.0819,243300.0
2010-06-17 11:00:00,52.78,52.82,52.65,52.68,240100.0,50.0725,50.1104,49.9491,49.9776,240100.0
2010-06-17 11:30:00,52.68,52.98,52.67,52.94,108700.0,49.9776,50.2622,49.9681,50.2242,108700.0
2010-06-17 12:00:00,52.93,53.04,52.88,52.97,70400.0,50.2148,50.3191,50.1673,50.2527,70400.0
2010-06-17 12:30:00,52.98,53.12,52.97,53.1,47700.0,50.2622,50.395,50.2527,50.376,47700.0
2010-06-17 13:00:00,53.09,53.22,53.03,53.13,120400.0,50.3666,50.4899,50.3096,50.4045,120400.0
2010-06-17 13:30:00,53.14,53.32,53.1,53.31,48700.0,50.414,50.5848,50.376,50.5753,48700.0
2010-06-17 14:00:00,53.32,53.35,53.23,53.23,72200.0,50.5848,50.6132,50.4994,50.4994,72200.0
2010-06-17 14:30:00,53.23,53.28,53.11,53.18,82100.0,50.4994,50.5468,50.3855,50.4519,82100.0
2010-06-17 15:00:00,53.18,53.19,52.97,53.03,202400.0,50.4519,50.4614,50.2527,50.3096,202400.0
2010-06-17 15:30:00,53.03,53.49,53.03,53.44,440000.0,50.3096,50.746,50.3096,50.6986,440000.0
2010-06-18 09:30:00,53.48,53.73,53.33,53.38,701700.0,50.7365,50.9737,50.5942,50.6417,701700.0
2010-06-18 10:00:00,53.38,53.67,53.38,53.51,106500.0,50.6417,50.9168,50.6417,50.765,106500.0
2010-06-18 10:30:00,53.52,53.86,53.52,53.79,110400.0,50.7745,51.0971,50.7745,51.0306,110400.0
2010-06-18 11:00:00,53.8,53.81,53.5,53.54,115100.0,51.0401,51.0496,50.7555,50.7935,115100.0
2010-06-18 11:30:00,53.53,53.56,53.4,53.51,75900.0,50.784,50.8124,50.6607,50.765,75900.0
2010-06-18 12:00:00,53.52,53.67,53.38,53.39,176400.0,50.7745,50.9168,50.6417,50.6512,176400.0
2010-06-18 12:30:00,53.39,53.53,53.36,53.45,70500.0,50.6512,50.784,50.6227,50.7081,70500.0
2010-06-18 13:00:00,53.44,53.59,53.41,53.54,67200.0,50.6986,50.8409,50.6701,50.7935,67200.0
2010-06-18 13:30:00,53.54,53.54,53.43,53.53,109500.0,50.7935,50.7935,50.6891,50.784,109500.0
2010-06-18 14:00:00,53.53,53.7,53.49,53.7,104300.0,50.784,50.9453,50.746,50.9453,104300.0
2010-06-18 14:30:00,53.69,53.69,53.52,53.57,123600.0,50.9358,50.9358,50.7745,50.8219,123600.0
2010-06-18 15:00:00,53.57,53.57,53.47,53.56,115300.0,50.8219,50.8219,50.7271,50.8124,115300.0
2010-06-18 15:30:00,53.56,53.68,53.53,53.67,308400.0,50.8124,50.9263,50.784,50.9168,308400.0
2010-06-21 09:30:00,54.1,54.87,54.1,54.48,292800.0,51.3247,52.0552,51.3247,51.6852,292800.0
2010-06-21 10:00:00,54.48,54.54,54.24,54.28,143600.0,51.6852,51.7422,51.4576,51.4955,143600.0
2010-06-21 10:30:00,54.27,54.43,54.15,54.26,184200.0,51.486,51.6378,51.3722,51.4765,184200.0
2010-06-21 11:00:00,54.27,54.29,54.17,54.23,108700.0,51.486,51.505,51.3912,51.4481,108700.0
2010-06-21 11:30:00,54.22,54.31,54.09,54.17,123100.0,51.4386,51.524,51.3153,51.3912,123100.0
2010-06-21 12:00:00,54.16,54.18,53.99,53.99,124500.0,51.3817,51.4006,51.2204,51.2204,124500.0
2010-06-21 12:30:00,53.99,54.04,53.92,54.02,131500.0,51.2204,51.2678,51.154,51.2488,131500.0
2010-06-21 13:00:00,54.02,54.07,53.92,54.04,187200.0,51.2488,51.2963,51.154,51.2678,187200.0
2010-06-21 13:30:00,54.05,54.06,53.79,53.89,97500.0,51.2773,51.2868,51.0306,51.1255,97500.0
2010-06-21 14:00:00,53.89,54.06,53.87,53.97,122300.0,51.1255,51.2868,51.1065,51.2014,122300.0
2010-06-21 14:30:00,53.97,54.02,53.79,53.84,121200.0,51.2014,51.2488,51.0306,51.0781,121200.0
2010-06-21 15:00:00,53.83,53.86,53.46,53.54,194600.0,51.0686,51.0971,50.7176,50.7935,194600.0
2010-06-21 15:30:00,53.55,53.66,53.37,53.65,537900.0,50.803,50.9073,50.6322,50.8978,537900.0
2010-06-22 09:30:00,53.8,53.89,53.53,53.57,156600.0,51.0401,51.1255,50.784,50.8219,156600.0
2010-06-22 10:00:00,53.55,53.57,53.37,53.51,153800.0,50.803,50.8219,50.6322,50.765,153800.0
2010-06-22 10:30:00,53.51,53.6,53.39,53.53,117600.0,50.765,50.8504,50.6512,50.784,117600.0
2010-06-22 11:00:00,53.54,53.6,53.38,53.55,98100.0,50.7935,50.8504,50.6417,50.803,98100.0
2010-06-22 11:30:00,53.54,53.66,53.29,53.29,186300.0,50.7935,50.9073,50.5563,50.5563,186300.0
2010-06-22 12:00:00,53.3,53.52,53.17,53.34,182500.0,50.5658,50.7745,50.4425,50.6037,182500.0
2010-06-22 12:30:00,53.34,53.48,53.26,53.44,58900.0,50.6037,50.7365,50.5278,50.6986,58900.0
2010-06-22 13:00:00,53.44,53.5,53.25,53.27,56100.0,50.6986,50.7555,50.5183,50.5373,56100.0
2010-06-22 13:30:00,53.29,53.39,53.19,53.22,68100.0,50.5563,50.6512,50.4614,50.4899,68100.0
2010-06-22 14:00:00,53.22,53.24,53.01,53.02,81800.0,50.4899,50.5089,50.2907,50.3001,81800.0
2010-06-22 14:30:00,53.02,53.09,52.54,52.63,202500.0,50.3001,50.3666,49.8448,49.9302,202500.0
2010-06-22 15:00:00,52.64,52.85,52.61,52.62,160500.0,49.9396,50.1389,49.9112,49.9207,160500.0
2010-06-22 15:30:00,52.63,52.68,52.33,52.43,601400.0,49.9302,49.9776,49.6455,49.7404,601400.0
2010-06-23 09:30:00,52.38,52.43,51.82,52.42,184700.0,49.693,49.7404,49.1617,49.7309,184700.0
2010-06-23 10:00:00,52.42,52.42,51.86,52.01,175100.0,49.7309,49.7309,49.1997,49.342,175100.0
2010-06-23 10:30:00,52.01,52.29,52.01,52.12,109500.0,49.342,49.6076,49.342,49.4463,109500.0
2010-06-23 11:00:00,52.12,52.15,52.02,52.15,116900.0,49.4463,49.4748,49.3514,49.4748,116900.0
2010-06-23 11:30:00,52.14,52.21,52.05,52.14,102400.0,49.4653,49.5317,49.3799,49.4653,102400.0
2010-06-23 12:00:00,52.13,52.22,52.06,52.14,90100.0,49.4558,49.5412,49.3894,49.4653,90100.0
2010-06-23 12:30:00,52.13,52.25,52.02,52.24,189700.0,49.4558,49.5696,49.3514,49.5602,189700.0
2010-06-23 13:00:00,52.25,52.4,52.21,52.29,88400.0,49.5696,49.712,49.5317,49.6076,88400.0
2010-06-23 13:30:00,52.28,52.39,52.25,52.38,77200.0,49.5981,49.7025,49.5696,49.693,77200.0
2010-06-23 14:00:00,52.38,52.45,52.15,52.38,174600.0,49.693,49.7594,49.4748,49.693,174600.0
2010-06-23 14:30:00,52.41,52.69,52.22,52.3,193300.0,49.7214,49.9871,49.5412,49.6171,193300.0
2010-06-23 15:00:00,52.31,52.42,52.15,52.36,148600.0,49.6266,49.7309,49.4748,49.674,148600.0
2010-06-23 15:30:00,52.36,52.51,52.25,52.35,337600.0,49.674,49.8163,49.5696,49.6645,337600.0
2010-06-24 09:30:00,52.1,52.26,51.28,51.29,233600.0,49.4273,49.5791,48.6494,48.6589,233600.0
2010-06-24 10:00:00,51.32,51.45,51.24,51.41,428500.0,48.6874,48.8107,48.6115,48.7727,428500.0
2010-06-24 10:30:00,51.42,51.42,50.76,50.86,394400.0,48.7822,48.7822,48.1561,48.251,394400.0
2010-06-24 11:00:00,50.88,51.16,50.87,51.09,297400.0,48.2699,48.5356,48.2604,48.4692,297400.0
2010-06-24 11:30:00,51.08,51.18,51.05,51.15,171500.0,48.4597,48.5545,48.4312,48.5261,171500.0
2010-06-24 12:00:00,51.16,51.3,51.16,51.22,154400.0,48.5356,48.6684,48.5356,48.5925,154400.0
2010-06-24 12:30:00,51.2,51.23,51.1,51.11,196300.0,48.5735,48.602,48.4786,48.4881,196300.0
2010-06-24 13:00:00,51.12,51.26,51.05,51.2,245700.0,48.4976,48.6304,48.4312,48.5735,245700.0
2010-06-24 13:30:00,51.2,51.45,51.19,51.36,157400.0,48.5735,48.8107,48.564,48.7253,157400.0
2010-06-24 14:00:00,51.37,51.41,51.21,51.24,180000.0,48.7348,48.7727,48.583,48.6115,180000.0
2010-06-24 14:30:00,51.25,51.25,51.02,51.07,272900.0,48.6209,48.6209,48.4027,48.4502,272900.0
2010-06-24 15:00:00,51.07,51.21,50.88,51.07,303100.0,48.4502,48.583,48.2699,48.4502,303100.0
2010-06-24 15:30:00,51.07,51.2,50.9,50.99,631100.0,48.4502,48.5735,48.2889,48.3743,631100.0
2010-06-25 09:30:00,51.07,51.13,50.73,51.0,99900.0,48.4502,48.5071,48.1276,48.3838,99900.0
2010-06-25 10:00:00,51.02,51.1,50.95,51.05,159100.0,48.4027,48.4786,48.3363,48.4312,159100.0
2010-06-25 10:30:00,51.05,51.11,50.88,50.95,204400.0,48.4312,48.4881,48.2699,48.3363,204400.0
2010-06-25 11:00:00,50.96,51.04,50.86,51.01,110600.0,48.3458,48.4217,48.251,48.3933,110600.0
2010-06-25 11:30:00,51.0,51.09,50.84,50.94,210600.0,48.3838,48.4692,48.232,48.3268,210600.0
2010-06-25 12:00:00,50.93,51.3,50.88,51.28,113900.0,48.3174,48.6684,48.2699,48.6494,113900.0
2010-06-25 12:30:00,51.27,51.35,51.07,51.09,121200.0,48.6399,48.7158,48.4502,48.4692,121200.0
2010-06-25 13:00:00,51.09,51.41,51.07,51.35,184900.0,48.4692,48.7727,48.4502,48.7158,184900.0
2010-06-25 13:30:00,51.35,51.4,51.19,51.38,225500.0,48.7158,48.7632,48.564,48.7443,225500.0
2010-06-25 14:00:00,51.39,51.44,51.18,51.26,168500.0,48.7538,48.8012,48.5545,48.6304,168500.0
2010-06-25 14:30:00,51.26,51.41,51.2,51.2,193100.0,48.6304,48.7727,48.5735,48.5735,193100.0
2010-06-25 15:00:00,51.19,51.22,50.99,51.01,216700.0,48.564,48.5925,48.3743,48.3933,216700.0
2010-06-25 15:30:00,51.01,51.24,50.8,50.93,943400.0,48.3933,48.6115,48.194,48.3174,943400.0
2010-06-28 09:30:00,51.15,51.26,50.44,50.64,248900.0,48.5261,48.6304,47.8525,48.0422,248900.0
2010-06-28 10:00:00,50.64,50.95,50.6,50.95,181500.0,48.0422,48.3363,48.0043,48.3363,181500.0
2010-06-28 10:30:00,50.95,51.01,50.81,50.97,218900.0,48.3363,48.3933,48.2035,48.3553,218900.0
2010-06-28 11:00:00,50.97,51.22,50.9,51.17,225400.0,48.3553,48.5925,48.2889,48.545,225400.0
2010-06-28 11:30:00,51.19,51.36,51.12,51.12,163400.0,48.564,48.7253,48.4976,48.4976,163400.0
2010-06-28 12:00:00,51.14,51.15,50.81,51.09,238900.0,48.5166,48.5261,48.2035,48.4692,238900.0
2010-06-28 12:30:00,51.09,51.28,51.06,51.28,160500.0,48.4692,48.6494,48.4407,48.6494,160500.0
2010-06-28 13:00:00,51.27,51.27,51.08,51.16,135700.0,48.6399,48.6399,48.4597,48.5356,135700.0
2010-06-28 13:30:00,51.16,51.31,51.09,51.26,152100.0,48.5356,48.6779,48.4692,48.6304,152100.0
2010-06-28 14:00:00,51.24,51.27,51.14,51.15,174500.0,48.6115,48.6399,48.5166,48.5261,174500.0
2010-06-28 14:30:00,51.14,51.33,51.11,51.33,256800.0,48.5166,48.6968,48.4881,48.6968,256800.0
2010-06-28 15:00:00,51.33,51.38,51.11,51.18,164200.0,48.6968,48.7443,48.4881,48.5545,164200.0
2010-06-28 15:30:00,51.17,51.35,51.05,51.06,381200.0,48.545,48.7158,48.4312,48.4407,381200.0
2010-06-29 09:30:00,50.3,50.62,49.78,49.84,267700.0,47.7197,48.0233,47.2264,47.2833,267700.0
2010-06-29 10:00:00,49.83,49.84,49.1,49.16,326400.0,47.2738,47.2833,46.5812,46.6382,326400.0
2010-06-29 10:30:00,49.15,49.46,49.08,49.45,276800.0,46.6287,46.9228,46.5623,46.9133,276800.0
2010-06-29 11:00:00,49.44,49.61,49.39,49.45,163100.0,46.9038,47.0651,46.8564,46.9133,163100.0
2010-06-29 11:30:00,49.46,49.61,49.4,49.5,97100.0,46.9228,47.0651,46.8658,46.9607,97100.0
2010-06-29 12:00:00,49.49,49.63,49.37,49.48,183300.0,46.9512,47.084,46.8374,46.9417,183300.0
2010-06-29 12:30:00,49.47,49.6,49.47,49.52,160200.0,46.9323,47.0556,46.9323,46.9797,160200.0
2010-06-29 13:00:00,49.51,49.6,49.47,49.59,331800.0,46.9702,47.0556,46.9323,47.0461,331800.0
2010-06-29 13:30:00,49.58,49.71,49.48,49.71,288000.0,47.0366,47.1599,46.9417,47.1599,288000.0
2010-06-29 14:00:00,49.7,49.87,49.68,49.71,197700.0,47.1505,47.3117,47.1315,47.1599,197700.0
2010-06-29 14:30:00,49.69,49.79,49.53,49.56,250000.0,47.141,47.2358,46.9892,47.0176,250000.0
2010-06-29 15:00:00,49.56,49.72,49.56,49.61,661400.0,47.0176,47.1694,47.0176,47.0651,661400.0
2010-06-29 15:30:00,49.61,49.96,49.55,49.8,1486500.0,47.0651,47.3971,47.0082,47.2453,1486500.0
2010-06-30 09:30:00,49.58,50.11,49.48,49.73,627700.0,47.0366,47.5394,46.9417,47.1789,627700.0
2010-06-30 10:00:00,49.72,49.84,49.33,49.51,755300.0,47.1694,47.2833,46.7994,46.9702,755300.0
2010-06-30 10:30:00,49.51,49.76,49.5,49.57,455500.0,46.9702,47.2074,46.9607,47.0271,455500.0
2010-06-30 11:00:00,49.58,49.79,49.55,49.57,502000.0,47.0366,47.2358,47.0082,47.0271,502000.0
2010-06-30 11:30:00,49.57,49.87,49.56,49.63,560700.0,47.0271,47.3117,47.0176,47.084,560700.0
2010-06-30 12:00:00,49.63,49.71,49.59,49.66,306400.0,47.084,47.1599,47.0461,47.1125,306400.0
2010-06-30 12:30:00,49.66,49.76,49.56,49.63,335500.0,47.1125,47.2074,47.0176,47.084,335500.0
2010-06-30 13:00:00,49.63,49.65,49.5,49.62,182400.0,47.084,47.103,46.9607,47.0746,182400.0
2010-06-30 13:30:00,49.62,49.71,49.5,49.71,394400.0,47.0746,47.1599,46.9607,47.1599,394400.0
2010-06-30 14:00:00,49.71,49.74,49.33,49.45,393800.0,47.1599,47.1884,46.7994,46.9133,393800.0
2010-06-30 14:30:00,49.45,49.74,49.42,49.6,356000.0,46.9133,47.1884,46.8848,47.0556,356000.0
2010-06-30 15:00:00,49.6,49.67,49.4,49.43,308300.0,47.0556,47.122,46.8658,46.8943,308300.0
2010-06-30 15:30:00,49.43,49.44,48.97,49.02,1153900.0,46.8943,46.9038,46.4579,46.5053,1153900.0
2010-07-01 09:30:00,49.05,49.05,48.26,48.28,515000.0,46.5338,46.5338,45.7843,45.8033,515000.0
2010-07-01 10:00:00,48.26,48.28,47.54,47.64,851700.0,45.7843,45.8033,45.1013,45.1961,851700.0
2010-07-01 10:30:00,47.65,47.71,47.34,47.47,623500.0,45.2056,45.2625,44.9115,45.0349,623500.0
2010-07-01 11:00:00,47.44,47.53,47.25,47.41,566700.0,45.0064,45.0918,44.8261,44.9779,566700.0
2010-07-01 11:30:00,47.39,47.8,47.34,47.78,260800.0,44.959,45.3479,44.9115,45.329,260800.0
2010-07-01 12:00:00,47.78,47.91,47.59,47.88,230900.0,45.329,45.4523,45.1487,45.4238,230900.0
2010-07-01 12:30:00,47.88,48.46,47.83,48.28,352700.0,45.4238,45.9741,45.3764,45.8033,352700.0
2010-07-01 13:00:00,48.28,48.36,48.06,48.12,273300.0,45.8033,45.8792,45.5946,45.6515,273300.0
2010-07-01 13:30:00,48.11,48.24,47.88,48.0,403200.0,45.642,45.7654,45.4238,45.5377,403200.0
2010-07-01 14:00:00,48.01,48.29,47.89,48.15,298400.0,45.5472,45.8128,45.4333,45.68,298400.0
2010-07-01 14:30:00,48.16,48.18,47.9,48.1,225400.0,45.6895,45.7084,45.4428,45.6325,225400.0
2010-07-01 15:00:00,48.09,48.3,48.06,48.23,267400.0,45.623,45.8223,45.5946,45.7559,267400.0
2010-07-01 15:30:00,48.22,48.35,48.0,48.13,724200.0,45.7464,45.8697,45.5377,45.661,724200.0
2010-07-02 09:30:00,48.23,48.35,47.75,47.96,272600.0,45.7559,45.8697,45.3005,45.4997,272600.0
2010-07-02 10:00:00,47.95,48.02,47.75,47.84,244200.0,45.4902,45.5566,45.3005,45.3859,244200.0
2010-07-02 10:30:00,47.83,47.96,47.78,47.79,238400.0,45.3764,45.4997,45.329,45.3384,238400.0
2010-07-02 11:00:00,47.8,47.9,47.57,47.58,230400.0,45.3479,45.4428,45.1297,45.1392,230400.0
2010-07-02 11:30:00,47.58,47.61,47.21,47.39,469700.0,45.1392,45.1677,44.7882,44.959,469700.0
2010-07-02 12:00:00,47.39,47.63,47.36,47.45,239400.0,44.959,45.1866,44.9305,45.0159,239400.0
2010-07-02 12:30:00,47.45,47.57,47.39,47.51,225700.0,45.0159,45.1297,44.959,45.0728,225700.0
2010-07-02 13:00:00,47.53,47.58,47.34,47.42,153100.0,45.0918,45.1392,44.9115,44.9874,153100.0
2010-07-02 13:30:00,47.42,47.62,47.4,47.59,114500.0,44.9874,45.1772,44.9684,45.1487,114500.0
2010-07-02 14:00:00,47.59,47.6,47.43,47.48,137700.0,45.1487,45.1582,44.9969,45.0443,137700.0
2010-07-02 14:30:00,47.48,47.56,47.4,47.55,144700.0,45.0443,45.1202,44.9684,45.1107,144700.0
2010-07-02 15:00:00,47.55,47.81,47.52,47.77,219200.0,45.1107,45.3574,45.0823,45.3195,219200.0
2010-07-02 15:30:00,47.76,48.0,47.58,47.58,625700.0,45.31,45.5377,45.1392,45.1392,625700.0
2010-07-06 09:30:00,48.17,48.74,48.07,48.7,386000.0,45.6989,46.2397,45.6041,46.2018,386000.0
2010-07-06 10:00:00,48.68,49.28,48.48,49.25,426300.0,46.1828,46.752,45.993,46.7235,426300.0
2010-07-06 10:30:00,49.24,49.43,49.1,49.32,315600.0,46.7141,46.8943,46.5812,46.79,315600.0
2010-07-06 11:00:00,49.32,49.44,49.16,49.2,266400.0,46.79,46.9038,46.6382,46.6761,266400.0
2010-07-06 11:30:00,49.2,49.35,49.16,49.33,201400.0,46.6761,46.8184,46.6382,46.7994,201400.0
2010-07-06 12:00:00,49.33,49.42,49.06,49.09,175100.0,46.7994,46.8848,46.5433,46.5717,175100.0
2010-07-06 12:30:00,49.12,49.21,48.99,49.02,255700.0,46.6002,46.6856,46.4769,46.5053,255700.0
2010-07-06 13:00:00,49.01,49.09,48.9,49.05,314900.0,46.4959,46.5717,46.3915,46.5338,314900.0
2010-07-06 13:30:00,49.05,49.05,48.57,48.67,256000.0,46.5338,46.5338,46.0784,46.1733,256000.0
2010-07-06 14:00:00,48.68,48.87,48.52,48.8,246800.0,46.1828,46.363,46.031,46.2966,246800.0
2010-07-06 14:30:00,48.8,48.87,48.68,48.69,208100.0,46.2966,46.363,46.1828,46.1923,208100.0
2010-07-06 15:00:00,48.69,48.79,48.47,48.66,381900.0,46.1923,46.2871,45.9836,46.1638,381900.0
2010-07-06 15:30:00,48.66,48.96,48.62,48.96,844700.0,46.1638,46.4484,46.1259,46.4484,844700.0
2010-07-07 09:30:00,48.94,48.94,47.4,47.6,924400.0,46.4294,46.4294,44.9684,45.1582,924400.0
2010-07-07 10:00:00,47.61,48.36,47.57,48.32,959900.0,45.1677,45.8792,45.1297,45.8412,959900.0
2010-07-07 10:30:00,48.33,48.65,48.13,48.2,545000.0,45.8507,46.1543,45.661,45.7274,545000.0
2010-07-07 11:00:00,48.2,48.33,48.09,48.31,387700.0,45.7274,45.8507,45.623,45.8318,387700.0
2010-07-07 11:30:00,48.32,48.37,48.08,48.15,274200.0,45.8412,45.8887,45.6136,45.68,274200.0
2010-07-07 12:00:00,48.15,48.26,48.14,48.19,206700.0,45.68,45.7843,45.6705,45.7179,206700.0
2010-07-07 12:30:00,48.2,48.23,48.08,48.08,265000.0,45.7274,45.7559,45.6136,45.6136,265000.0
2010-07-07 13:00:00,48.1,48.31,48.08,48.15,277400.0,45.6325,45.8318,45.6136,45.68,277400.0
2010-07-07 13:30:00,48.15,48.26,48.1,48.2,240100.0,45.68,45.7843,45.6325,45.7274,240100.0
2010-07-07 14:00:00,48.21,48.33,48.15,48.16,251800.0,45.7369,45.8507,45.68,45.6895,251800.0
2010-07-07 14:30:00,48.16,48.26,48.04,48.23,260100.0,45.6895,45.7843,45.5756,45.7559,260100.0
2010-07-07 15:00:00,48.23,48.63,48.22,48.44,437400.0,45.7559,46.1353,45.7464,45.9551,437400.0
2010-07-07 15:30:00,48.45,48.69,48.43,48.62,734500.0,45.9646,46.1923,45.9456,46.1259,734500.0
2010-07-08 09:30:00,48.87,49.24,48.77,48.91,410300.0,46.363,46.7141,46.2682,46.401,410300.0
2010-07-08 10:00:00,48.91,49.24,48.91,49.18,374400.0,46.401,46.7141,46.401,46.6571,374400.0
2010-07-08 10:30:00,49.17,49.25,49.05,49.14,335800.0,46.6476,46.7235,46.5338,46.6192,335800.0
2010-07-08 11:00:00,49.14,49.15,48.98,48.98,403700.0,46.6192,46.6287,46.4674,46.4674,403700.0
2010-07-08 11:30:00,48.99,49.0,48.71,48.74,277200.0,46.4769,46.4864,46.2112,46.2397,277200.0
2010-07-08 12:00:00,48.74,48.87,48.7,48.84,157900.0,46.2397,46.363,46.2018,46.3346,157900.0
2010-07-08 12:30:00,48.85,48.9,48.76,48.81,162700.0,46.3441,46.3915,46.2587,46.3061,162700.0
2010-07-08 13:00:00,48.81,49.0,48.78,48.91,143100.0,46.3061,46.4864,46.2777,46.401,143100.0
2010-07-08 13:30:00,48.92,48.99,48.81,48.87,172700.0,46.4105,46.4769,46.3061,46.363,172700.0
2010-07-08 14:00:00,48.87,48.94,48.67,48.78,234200.0,46.363,46.4294,46.1733,46.2777,234200.0
2010-07-08 14:30:00,48.79,48.88,48.74,48.79,318500.0,46.2871,46.3725,46.2397,46.2871,318500.0
2010-07-08 15:00:00,48.79,48.79,48.57,48.78,566300.0,46.2871,46.2871,46.0784,46.2777,566300.0
2010-07-08 15:30:00,48.79,48.93,48.76,48.87,1146700.0,46.2871,46.42,46.2587,46.363,1146700.0
2010-07-09 09:30:00,49.01,49.03,48.83,48.94,274900.0,46.4959,46.5148,46.3251,46.4294,274900.0
2010-07-09 10:00:00,48.94,49.38,48.94,49.14,358200.0,46.4294,46.8469,46.4294,46.6192,358200.0
2010-07-09 10:30:00,49.15,49.32,49.11,49.19,225100.0,46.6287,46.79,46.5907,46.6666,225100.0
2010-07-09 11:00:00,49.18,49.28,48.99,49.02,170600.0,46.6571,46.752,46.4769,46.5053,170600.0
2010-07-09 11:30:00,49.03,49.16,49.03,49.14,198900.0,46.5148,46.6382,46.5148,46.6192,198900.0
2010-07-09 12:00:00,49.16,49.24,49.12,49.22,256800.0,46.6382,46.7141,46.6002,46.6951,256800.0
2010-07-09 12:30:00,49.21,49.45,49.17,49.4,208700.0,46.6856,46.9133,46.6476,46.8658,208700.0
2010-07-09 13:00:00,49.4,49.45,49.27,49.29,133000.0,46.8658,46.9133,46.7425,46.7615,133000.0
2010-07-09 13:30:00,49.29,49.38,49.24,49.37,139900.0,46.7615,46.8469,46.7141,46.8374,139900.0
2010-07-09 14:00:00,49.37,49.4,49.24,49.31,144600.0,46.8374,46.8658,46.7141,46.7805,144600.0
2010-07-09 14:30:00,49.3,49.45,49.24,49.41,174400.0,46.771,46.9133,46.7141,46.8753,174400.0
2010-07-09 15:00:00,49.42,49.43,49.24,49.25,242800.0,46.8848,46.8943,46.7141,46.7235,242800.0
2010-07-09 15:30:00,49.26,49.42,49.25,49.27,596200.0,46.733,46.8848,46.7235,46.7425,596200.0
2010-07-12 09:30:00,49.05,49.14,48.87,48.95,316000.0,46.5338,46.6192,46.363,46.4389,316000.0
2010-07-12 10:00:00,48.95,48.96,48.62,48.63,265100.0,46.4389,46.4484,46.1259,46.1353,265100.0
2010-07-12 10:30:00,48.63,48.63,48.41,48.47,312300.0,46.1353,46.1353,45.9266,45.9836,312300.0
2010-07-12 11:00:00,48.48,48.48,48.21,48.33,265900.0,45.993,45.993,45.7369,45.8507,265900.0
2010-07-12 11:30:00,48.33,48.37,48.05,48.12,280600.0,45.8507,45.8887,45.5851,45.6515,280600.0
2010-07-12 12:00:00,48.12,48.22,48.01,48.1,381700.0,45.6515,45.7464,45.5472,45.6325,381700.0
2010-07-12 12:30:00,48.09,48.24,48.09,48.11,244400.0,45.623,45.7654,45.623,45.642,244400.0
2010-07-12 13:00:00,48.12,48.31,48.11,48.2,951700.0,45.6515,45.8318,45.642,45.7274,951700.0
2010-07-12 13:30:00,48.21,48.34,48.15,48.2,265300.0,45.7369,45.8602,45.68,45.7274,265300.0
2010-07-12 14:00:00,48.2,48.3,48.18,48.3,305500.0,45.7274,45.8223,45.7084,45.8223,305500.0
2010-07-12 14:30:00,48.29,48.46,48.26,48.35,337700.0,45.8128,45.9741,45.7843,45.8697,337700.0
2010-07-12 15:00:00,48.37,48.41,48.28,48.33,363000.0,45.8887,45.9266,45.8033,45.8507,363000.0
2010-07-12 15:30:00,48.33,48.39,48.17,48.23,1062000.0,45.8507,45.9077,45.6989,45.7559,1062000.0
2010-07-13 09:30:00,48.52,49.36,48.27,49.36,636100.0,46.031,46.8279,45.7938,46.8279,636100.0
2010-07-13 10:00:00,49.36,49.52,49.29,49.36,517100.0,46.8279,46.9797,46.7615,46.8279,517100.0
2010-07-13 10:30:00,49.36,49.5,49.21,49.22,346900.0,46.8279,46.9607,46.6856,46.6951,346900.0
2010-07-13 11:00:00,49.22,49.41,49.18,49.4,252100.0,46.6951,46.8753,46.6571,46.8658,252100.0
2010-07-13 11:30:00,49.39,49.61,49.38,49.48,280100.0,46.8564,47.0651,46.8469,46.9417,280100.0
2010-07-13 12:00:00,49.49,49.54,49.24,49.51,333500.0,46.9512,46.9987,46.7141,46.9702,333500.0
2010-07-13 12:30:00,49.51,49.55,49.31,49.32,279900.0,46.9702,47.0082,46.7805,46.79,279900.0
2010-07-13 13:00:00,49.31,49.46,49.29,49.38,219500.0,46.7805,46.9228,46.7615,46.8469,219500.0
2010-07-13 13:30:00,49.38,49.63,49.38,49.5,235600.0,46.8469,47.084,46.8469,46.9607,235600.0
2010-07-13 14:00:00,49.5,49.7,49.49,49.65,192900.0,46.9607,47.1505,46.9512,47.103,192900.0
2010-07-13 14:30:00,49.65,49.75,49.62,49.67,189000.0,47.103,47.1979,47.0746,47.122,189000.0
2010-07-13 15:00:00,49.67,49.75,49.62,49.66,293900.0,47.122,47.1979,47.0746,47.1125,293900.0
2010-07-13 15:30:00,49.66,49.78,49.5,49.5,751500.0,47.1125,47.2264,46.9607,46.9607,751500.0
2010-07-14 09:30:00,49.44,49.49,49.06,49.2,313600.0,46.9038,46.9512,46.5433,46.6761,313600.0
2010-07-14 10:00:00,49.2,49.71,49.14,49.67,275500.0,46.6761,47.1599,46.6192,47.122,275500.0
2010-07-14 10:30:00,49.67,49.88,49.6,49.87,273800.0,47.122,47.3212,47.0556,47.3117,273800.0
2010-07-14 11:00:00,49.87,50.04,49.78,50.02,224700.0,47.3117,47.473,47.2264,47.454,224700.0
2010-07-14 11:30:00,50.01,50.14,49.99,50.08,133400.0,47.4446,47.5679,47.4256,47.511,133400.0
2010-07-14 12:00:00,50.05,50.06,49.99,50.0,136900.0,47.4825,47.492,47.4256,47.4351,136900.0
2010-07-14 12:30:00,50.0,50.03,49.96,50.0,183400.0,47.4351,47.4635,47.3971,47.4351,183400.0
2010-07-14 13:00:00,49.99,50.06,49.95,49.98,178600.0,47.4256,47.492,47.3876,47.4161,178600.0
2010-07-14 13:30:00,49.97,50.01,49.81,49.83,152900.0,47.4066,47.4446,47.2548,47.2738,152900.0
2010-07-14 14:00:00,49.82,49.88,49.63,49.7,329200.0,47.2643,47.3212,47.084,47.1505,329200.0
2010-07-14 14:30:00,49.7,49.81,49.63,49.78,223900.0,47.1505,47.2548,47.084,47.2264,223900.0
2010-07-14 15:00:00,49.78,49.86,49.72,49.79,441100.0,47.2264,47.3022,47.1694,47.2358,441100.0
2010-07-14 15:30:00,49.78,49.83,49.57,49.71,793200.0,47.2264,47.2738,47.0271,47.1599,793200.0
2010-07-15 09:30:00,49.68,50.09,49.68,49.91,202000.0,47.1315,47.5205,47.1315,47.3497,202000.0
2010-07-15 10:00:00,49.9,49.9,49.28,49.5,314800.0,47.3402,47.3402,46.752,46.9607,314800.0
2010-07-15 10:30:00,49.5,49.69,49.47,49.67,179900.0,46.9607,47.141,46.9323,47.122,179900.0
2010-07-15 11:00:00,49.68,49.78,49.54,49.74,149700.0,47.1315,47.2264,46.9987,47.1884,149700.0
2010-07-15 11:30:00,49.75,49.77,49.67,49.74,131800.0,47.1979,47.2169,47.122,47.1884,131800.0
2010-07-15 12:00:00,49.74,49.74,49.59,49.59,127000.0,47.1884,47.1884,47.0461,47.0461,127000.0
2010-07-15 12:30:00,49.6,49.73,49.58,49.66,118300.0,47.0556,47.1789,47.0366,47.1125,118300.0
2010-07-15 13:00:00,49.66,49.9,49.66,49.84,141400.0,47.1125,47.3402,47.1125,47.2833,141400.0
2010-07-15 13:30:00,49.84,49.88,49.73,49.86,144200.0,47.2833,47.3212,47.1789,47.3022,144200.0
2010-07-15 14:00:00,49.87,50.05,49.84,50.03,226700.0,47.3117,47.4825,47.2833,47.4635,226700.0
2010-07-15 14:30:00,50.02,50.06,49.95,49.97,290600.0,47.454,47.492,47.3876,47.4066,290600.0
2010-07-15 15:00:00,49.97,50.0,49.74,49.92,497400.0,47.4066,47.4351,47.1884,47.3592,497400.0
2010-07-15 15:30:00,49.91,50.28,49.9,50.14,729500.0,47.3497,47.7007,47.3402,47.5679,729500.0
2010-07-16 09:30:00,49.67,50.04,49.4,49.59,665000.0,47.122,47.473,46.8658,47.0461,665000.0
2010-07-16 10:00:00,49.59,49.66,49.18,49.56,244800.0,47.0461,47.1125,46.6571,47.0176,244800.0
2010-07-16 10:30:00,49.56,49.7,49.46,49.66,165700.0,47.0176,47.1505,46.9228,47.1125,165700.0
2010-07-16 11:00:00,49.65,49.69,49.47,49.59,178700.0,47.103,47.141,46.9323,47.0461,178700.0
2010-07-16 11:30:00,49.58,49.58,49.18,49.22,118600.0,47.0366,47.0366,46.6571,46.6951,118600.0
2010-07-16 12:00:00,49.22,49.36,49.18,49.3,134800.0,46.6951,46.8279,46.6571,46.771,134800.0
2010-07-16 12:30:00,49.29,49.32,49.12,49.16,106400.0,46.7615,46.79,46.6002,46.6382,106400.0
2010-07-16 13:00:00,49.16,49.26,49.13,49.17,137900.0,46.6382,46.733,46.6097,46.6476,137900.0
2010-07-16 13:30:00,49.17,49.2,48.95,49.03,158400.0,46.6476,46.6761,46.4389,46.5148,158400.0
2010-07-16 14:00:00,49.02,49.28,49.0,49.23,216200.0,46.5053,46.752,46.4864,46.7046,216200.0
2010-07-16 14:30:00,49.23,49.33,49.21,49.29,302200.0,46.7046,46.7994,46.6856,46.7615,302200.0
2010-07-16 15:00:00,49.29,49.32,49.07,49.13,311300.0,46.7615,46.79,46.5528,46.6097,311300.0
2010-07-16 15:30:00,49.14,49.26,49.04,49.07,416100.0,46.6192,46.733,46.5243,46.5528,416100.0
2010-07-19 09:30:00,49.33,49.54,49.16,49.36,142200.0,46.7994,46.9987,46.6382,46.8279,142200.0
2010-07-19 10:00:00,49.34,49.4,49.15,49.15,163300.0,46.8089,46.8658,46.6287,46.6287,163300.0
2010-07-19 10:30:00,49.15,49.3,48.94,49.07,119100.0,46.6287,46.771,46.4294,46.5528,119100.0
2010-07-19 11:00:00,49.08,49.24,49.04,49.16,76600.0,46.5623,46.7141,46.5243,46.6382,76600.0
2010-07-19 11:30:00,49.16,49.21,49.1,49.12,192400.0,46.6382,46.6856,46.5812,46.6002,192400.0
2010-07-19 12:00:00,49.13,49.25,49.03,49.23,76900.0,46.6097,46.7235,46.5148,46.7046,76900.0
2010-07-19 12:30:00,49.23,49.31,49.16,49.18,85000.0,46.7046,46.7805,46.6382,46.6571,85000.0
2010-07-19 13:00:00,49.2,49.22,49.06,49.11,58100.0,46.6761,46.6951,46.5433,46.5907,58100.0
2010-07-19 13:30:00,49.11,49.17,49.08,49.12,81000.0,46.5907,46.6476,46.5623,46.6002,81000.0
2010-07-19 14:00:00,49.12,49.23,49.12,49.15,101900.0,46.6002,46.7046,46.6002,46.6287,101900.0
2010-07-19 14:30:00,49.15,49.39,49.15,49.27,146000.0,46.6287,46.8564,46.6287,46.7425,146000.0
2010-07-19 15:00:00,49.28,49.44,49.14,49.17,127500.0,46.752,46.9038,46.6192,46.6476,127500.0
2010-07-19 15:30:00,49.17,49.2,49.03,49.11,483700.0,46.6476,46.6761,46.5148,46.5907,483700.0
2010-07-20 09:30:00,48.5,48.62,48.14,48.45,262200.0,46.012,46.1259,45.6705,45.9646,262200.0
2010-07-20 10:00:00,48.46,48.69,48.36,48.64,141800.0,45.9741,46.1923,45.8792,46.1448,141800.0
2010-07-20 10:30:00,48.64,48.71,48.52,48.59,133200.0,46.1448,46.2112,46.031,46.0974,133200.0
2010-07-20 11:00:00,48.59,48.74,48.56,48.74,85500.0,46.0974,46.2397,46.0689,46.2397,85500.0
2010-07-20 11:30:00,48.75,48.76,48.64,48.66,76500.0,46.2492,46.2587,46.1448,46.1638,76500.0
2010-07-20 12:00:00,48.67,48.75,48.56,48.7,106300.0,46.1733,46.2492,46.0689,46.2018,106300.0
2010-07-20 12:30:00,48.69,48.75,48.65,48.72,105000.0,46.1923,46.2492,46.1543,46.2207,105000.0
2010-07-20 13:00:00,48.73,48.82,48.65,48.77,179800.0,46.2302,46.3156,46.1543,46.2682,179800.0
2010-07-20 13:30:00,48.78,49.16,48.72,49.16,132500.0,46.2777,46.6382,46.2207,46.6382,132500.0
2010-07-20 14:00:00,49.16,49.18,49.04,49.16,142500.0,46.6382,46.6571,46.5243,46.6382,142500.0
2010-07-20 14:30:00,49.14,49.21,48.93,48.96,155900.0,46.6192,46.6856,46.42,46.4484,155900.0
2010-07-20 15:00:00,48.95,49.29,48.91,49.22,146500.0,46.4389,46.7615,46.401,46.6951,146500.0
2010-07-20 15:30:00,49.21,49.46,49.21,49.42,400100.0,46.6856,46.9228,46.6856,46.8848,400100.0
2010-07-21 09:30:00,49.65,49.68,49.12,49.31,216400.0,47.103,47.1315,46.6002,46.7805,216400.0
2010-07-21 10:00:00,49.3,49.49,49.08,49.41,138300.0,46.771,46.9512,46.5623,46.8753,138300.0
2010-07-21 10:30:00,49.41,49.42,49.25,49.29,90700.0,46.8753,46.8848,46.7235,46.7615,90700.0
2010-07-21 11:00:00,49.3,49.33,49.21,49.32,165300.0,46.771,46.7994,46.6856,46.79,165300.0
2010-07-21 11:30:00,49.31,49.45,49.24,49.42,124500.0,46.7805,46.9133,46.7141,46.8848,124500.0
2010-07-21 12:00:00,49.42,49.49,49.34,49.41,81400.0,46.8848,46.9512,46.8089,46.8753,81400.0
2010-07-21 12:30:00,49.41,49.51,49.36,49.37,65900.0,46.8753,46.9702,46.8279,46.8374,65900.0
2010-07-21 13:00:00,49.38,49.5,49.38,49.44,128600.0,46.8469,46.9607,46.8469,46.9038,128600.0
2010-07-21 13:30:00,49.44,49.55,49.41,49.45,61800.0,46.9038,47.0082,46.8753,46.9133,61800.0
2010-07-21 14:00:00,49.45,49.52,48.88,48.99,330500.0,46.9133,46.9797,46.3725,46.4769,330500.0
2010-07-21 14:30:00,48.98,49.0,48.43,48.47,227300.0,46.4674,46.4864,45.9456,45.9836,227300.0
2010-07-21 15:00:00,48.48,48.67,48.36,48.54,329400.0,45.993,46.1733,45.8792,46.05,329400.0
2010-07-21 15:30:00,48.54,48.81,48.51,48.74,403900.0,46.05,46.3061,46.0215,46.2397,403900.0
2010-07-22 09:30:00,49.13,49.9,49.11,49.81,356300.0,46.6097,47.3402,46.5907,47.2548,356300.0
2010-07-22 10:00:00,49.81,50.09,49.81,49.99,178700.0,47.2548,47.5205,47.2548,47.4256,178700.0
2010-07-22 10:30:00,49.98,50.26,49.94,50.17,192300.0,47.4161,47.6817,47.3781,47.5963,192300.0
2010-07-22 11:00:00,50.16,50.4,50.15,50.37,151700.0,47.5869,47.8145,47.5774,47.7861,151700.0
2010-07-22 11:30:00,50.37,50.42,50.01,50.04,182000.0,47.7861,47.8335,47.4446,47.473,182000.0
2010-07-22 12:00:00,50.05,50.17,49.99,50.08,129600.0,47.4825,47.5963,47.4256,47.511,129600.0
2010-07-22 12:30:00,50.09,50.09,49.98,50.02,65300.0,47.5205,47.5205,47.4161,47.454,65300.0
2010-07-22 13:00:00,50.02,50.14,50.02,50.06,98200.0,47.454,47.5679,47.454,47.492,98200.0
2010-07-22 13:30:00,50.06,50.21,50.06,50.13,174700.0,47.492,47.6343,47.492,47.5584,174700.0
2010-07-22 14:00:00,50.13,50.24,50.05,50.16,195900.0,47.5584,47.6628,47.4825,47.5869,195900.0
2010-07-22 14:30:00,50.16,50.16,50.03,50.11,157500.0,47.5869,47.5869,47.4635,47.5394,157500.0
2010-07-22 15:00:00,50.1,50.27,50.08,50.23,223700.0,47.5299,47.6912,47.511,47.6533,223700.0
2010-07-22 15:30:00,50.23,50.44,50.02,50.36,987700.0,47.6533,47.8525,47.454,47.7766,987700.0
2010-07-23 09:30:00,50.23,50.42,50.09,50.35,396000.0,47.6533,47.8335,47.5205,47.7671,396000.0
2010-07-23 10:00:00,50.35,50.9,50.33,50.82,398000.0,47.7671,48.2889,47.7481,48.213,398000.0
2010-07-23 10:30:00,50.82,50.94,50.62,50.62,329200.0,48.213,48.3268,48.0233,48.0233,329200.0
2010-07-23 11:00:00,50.62,50.67,50.57,50.66,348100.0,48.0233,48.0707,47.9758,48.0612,348100.0
2010-07-23 11:30:00,50.65,50.94,50.56,50.79,328000.0,48.0517,48.3268,47.9663,48.1845,328000.0
2010-07-23 12:00:00,50.79,50.88,50.53,50.61,261600.0,48.1845,48.2699,47.9379,48.0138,261600.0
2010-07-23 12:30:00,50.58,50.74,50.52,50.74,204900.0,47.9853,48.1371,47.9284,48.1371,204900.0
2010-07-23 13:00:00,50.73,51.08,50.64,51.08,200700.0,48.1276,48.4597,48.0422,48.4597,200700.0
2010-07-23 13:30:00,51.09,51.23,51.02,51.17,217400.0,48.4692,48.602,48.4027,48.545,217400.0
2010-07-23 14:00:00,51.16,51.3,51.0,51.01,246100.0,48.5356,48.6684,48.3838,48.3933,246100.0
2010-07-23 14:30:00,51.01,51.14,50.91,51.12,177600.0,48.3933,48.5166,48.2984,48.4976,177600.0
2010-07-23 15:00:00,51.12,51.14,50.91,51.05,305800.0,48.4976,48.5166,48.2984,48.4312,305800.0
2010-07-23 15:30:00,51.04,51.19,50.98,51.1,869400.0,48.4217,48.564,48.3648,48.4786,869400.0
2010-07-26 09:30:00,50.94,51.13,50.49,51.06,548900.0,48.3268,48.5071,47.8999,48.4407,548900.0
2010-07-26 10:00:00,51.09,51.36,50.9,51.0,586200.0,48.4692,48.7253,48.2889,48.3838,586200.0
2010-07-26 10:30:00,51.01,51.07,50.77,51.0,311300.0,48.3933,48.4502,48.1656,48.3838,311300.0
2010-07-26 11:00:00,51.0,51.17,50.88,50.95,253900.0,48.3838,48.545,48.2699,48.3363,253900.0
2010-07-26 11:30:00,50.95,51.04,50.94,50.99,134700.0,48.3363,48.4217,48.3268,48.3743,134700.0
2010-07-26 12:00:00,51.0,51.0,50.89,50.97,248400.0,48.3838,48.3838,48.2794,48.3553,248400.0
2010-07-26 12:30:00,50.97,50.98,50.67,50.78,201600.0,48.3553,48.3648,48.0707,48.1751,201600.0
2010-07-26 13:00:00,50.79,51.04,50.77,51.04,415600.0,48.1845,48.4217,48.1656,48.4217,415600.0
2010-07-26 13:30:00,51.03,51.23,50.98,51.19,339500.0,48.4122,48.602,48.3648,48.564,339500.0
2010-07-26 14:00:00,51.17,51.22,50.89,50.9,169400.0,48.545,48.5925,48.2794,48.2889,169400.0
2010-07-26 14:30:00,50.89,50.97,50.76,50.76,126900.0,48.2794,48.3553,48.1561,48.1561,126900.0
2010-07-26 15:00:00,50.78,50.93,50.75,50.92,260500.0,48.1751,48.3174,48.1466,48.3079,260500.0
2010-07-26 15:30:00,50.92,51.06,50.78,50.98,730500.0,48.3079,48.4407,48.1751,48.3648,730500.0
2010-07-27 09:30:00,48.74,48.76,46.01,46.96,3296000.0,46.2397,46.2587,43.6497,44.551,3296000.0
2010-07-27 10:00:00,46.94,47.27,46.32,47.23,2696300.0,44.532,44.8451,43.9438,44.8072,2696300.0
2010-07-27 10:30:00,47.22,47.23,46.48,46.51,1938300.0,44.7977,44.8072,44.0956,44.1241,1938300.0
2010-07-27 11:00:00,46.51,46.86,46.2,46.45,1962000.0,44.1241,44.4561,43.83,44.0672,1962000.0
2010-07-27 11:30:00,46.45,46.65,46.26,46.28,1098300.0,44.0672,44.2569,43.8869,43.9059,1098300.0
2010-07-27 12:00:00,46.28,46.48,45.95,46.39,1396500.0,43.9059,44.0956,43.5928,44.0103,1396500.0
2010-07-27 12:30:00,46.39,46.4,46.03,46.36,674500.0,44.0103,44.0197,43.6687,43.9818,674500.0
2010-07-27 13:00:00,46.36,46.48,46.35,46.4,431400.0,43.9818,44.0956,43.9723,44.0197,431400.0
2010-07-27 13:30:00,46.4,46.53,46.28,46.28,457200.0,44.0197,44.1431,43.9059,43.9059,457200.0
2010-07-27 14:00:00,46.28,46.8,46.27,46.74,924300.0,43.9059,44.3992,43.8964,44.3423,924300.0
2010-07-27 14:30:00,46.75,46.76,46.5,46.53,687400.0,44.3518,44.3613,44.1146,44.1431,687400.0
2010-07-27 15:00:00,46.53,46.78,46.53,46.78,769700.0,44.1431,44.3802,44.1431,44.3802,769700.0
2010-07-27 15:30:00,46.78,46.86,46.11,46.2,2141800.0,44.3802,44.4561,43.7446,43.83,2141800.0
2010-07-28 09:30:00,46.37,46.71,46.01,46.32,1030800.0,43.9913,44.3138,43.6497,43.9438,1030800.0
2010-07-28 10:00:00,46.32,46.44,45.83,45.94,725100.0,43.9438,44.0577,43.479,43.5833,725100.0
2010-07-28 10:30:00,45.95,46.19,45.87,46.16,990300.0,43.5928,43.8205,43.5169,43.7921,990300.0
2010-07-28 11:00:00,46.17,46.42,46.1,46.32,638200.0,43.8015,44.0387,43.7351,43.9438,638200.0
2010-07-28 11:30:00,46.31,46.42,46.13,46.4,311700.0,43.9344,44.0387,43.7636,44.0197,311700.0
2010-07-28 12:00:00,46.39,46.44,46.27,46.29,246200.0,44.0103,44.0577,43.8964,43.9154,246200.0
2010-07-28 12:30:00,46.29,46.34,46.21,46.27,289500.0,43.9154,43.9628,43.8395,43.8964,289500.0
2010-07-28 13:00:00,46.27,46.29,46.23,46.26,380400.0,43.8964,43.9154,43.8585,43.8869,380400.0
2010-07-28 13:30:00,46.27,46.29,46.17,46.21,339400.0,43.8964,43.9154,43.8015,43.8395,339400.0
2010-07-28 14:00:00,46.2,46.26,45.98,46.01,525000.0,43.83,43.8869,43.6213,43.6497,525000.0
2010-07-28 14:30:00,46.01,46.08,45.99,46.01,285900.0,43.6497,43.7162,43.6308,43.6497,285900.0
2010-07-28 15:00:00,46.01,46.03,45.93,45.96,625600.0,43.6497,43.6687,43.5739,43.6023,625600.0
2010-07-28 15:30:00,45.97,46.01,45.89,45.99,1485200.0,43.6118,43.6497,43.5359,43.6308,1485200.0
2010-07-29 09:30:00,46.12,46.22,44.98,45.25,1165500.0,43.7541,43.849,42.6726,42.9287,1165500.0
2010-07-29 10:00:00,45.25,45.46,45.0,45.11,912200.0,42.9287,43.128,42.6916,42.7959,912200.0
2010-07-29 10:30:00,45.1,45.24,45.0,45.1,767600.0,42.7864,42.9192,42.6916,42.7864,767600.0
2010-07-29 11:00:00,45.1,45.23,44.98,44.99,711100.0,42.7864,42.9098,42.6726,42.6821,711100.0
2010-07-29 11:30:00,44.99,45.05,44.97,44.99,675400.0,42.6821,42.739,42.6631,42.6821,675400.0
2010-07-29 12:00:00,44.99,45.05,44.91,45.0,600900.0,42.6821,42.739,42.6062,42.6916,600900.0
2010-07-29 12:30:00,45.01,45.03,44.96,45.01,385500.0,42.701,42.72,42.6536,42.701,385500.0
2010-07-29 13:00:00,45.0,45.02,44.97,45.0,439200.0,42.6916,42.7105,42.6631,42.6916,439200.0
2010-07-29 13:30:00,44.99,45.0,44.84,44.98,713000.0,42.6821,42.6916,42.5398,42.6726,713000.0
2010-07-29 14:00:00,44.98,45.09,44.92,45.05,424600.0,42.6726,42.7769,42.6157,42.739,424600.0
2010-07-29 14:30:00,45.06,45.2,45.0,45.12,423100.0,42.7485,42.8813,42.6916,42.8054,423100.0
2010-07-29 15:00:00,45.13,45.15,45.02,45.05,476500.0,42.8149,42.8339,42.7105,42.739,476500.0
2010-07-29 15:30:00,45.05,45.14,44.97,44.98,1307900.0,42.739,42.8244,42.6631,42.6726,1307900.0
2010-07-30 09:30:00,44.67,45.08,44.56,44.76,956000.0,42.3785,42.7675,42.2741,42.4639,956000.0
2010-07-30 10:00:00,44.77,44.99,44.72,44.96,794400.0,42.4734,42.6821,42.4259,42.6536,794400.0
2010-07-30 10:30:00,44.96,45.25,44.96,45.11,505100.0,42.6536,42.9287,42.6536,42.7959,505100.0
2010-07-30 11:00:00,45.11,45.16,44.97,45.0,603500.0,42.7959,42.8434,42.6631,42.6916,603500.0
2010-07-30 11:30:00,45.01,45.03,44.96,45.01,599300.0,42.701,42.72,42.6536,42.701,599300.0
2010-07-30 12:00:00,45.03,45.08,44.98,45.04,291700.0,42.72,42.7675,42.6726,42.7295,291700.0
2010-07-30 12:30:00,45.04,45.09,45.0,45.02,165900.0,42.7295,42.7769,42.6916,42.7105,165900.0
2010-07-30 13:00:00,45.03,45.06,44.95,45.0,229400.0,42.72,42.7485,42.6441,42.6916,229400.0
2010-07-30 13:30:00,45.0,45.08,44.94,44.95,240500.0,42.6916,42.7675,42.6346,42.6441,240500.0
2010-07-30 14:00:00,44.95,45.02,44.94,44.99,379000.0,42.6441,42.7105,42.6346,42.6821,379000.0
2010-07-30 14:30:00,44.99,45.05,44.95,44.98,390100.0,42.6821,42.739,42.6441,42.6726,390100.0
2010-07-30 15:00:00,44.99,45.1,44.98,45.02,1235300.0,42.6821,42.7864,42.6726,42.7105,1235300.0
2010-07-30 15:30:00,45.03,45.05,44.85,44.86,1189700.0,42.72,42.739,42.5493,42.5587,1189700.0
2010-08-02 09:30:00,45.39,45.73,45.0,45.22,827000.0,43.0616,43.3841,42.6916,42.9003,827000.0
2010-08-02 10:00:00,45.22,45.48,45.16,45.25,796800.0,42.9003,43.1469,42.8434,42.9287,796800.0
2010-08-02 10:30:00,45.25,45.42,45.25,45.36,564200.0,42.9287,43.09,42.9287,43.0331,564200.0
2010-08-02 11:00:00,45.36,45.36,45.24,45.25,135100.0,43.0331,43.0331,42.9192,42.9287,135100.0
2010-08-02 11:30:00,45.25,45.3,45.06,45.07,330300.0,42.9287,42.9762,42.7485,42.758,330300.0
2010-08-02 12:00:00,45.06,45.11,44.98,45.0,869900.0,42.7485,42.7959,42.6726,42.6916,869900.0
2010-08-02 12:30:00,45.0,45.05,44.94,45.01,469700.0,42.6916,42.739,42.6346,42.701,469700.0
2010-08-02 13:00:00,45.02,45.05,44.99,45.0,635900.0,42.7105,42.739,42.6821,42.6916,635900.0
2010-08-02 13:30:00,45.0,45.06,44.99,45.0,422700.0,42.6916,42.7485,42.6821,42.6916,422700.0
2010-08-02 14:00:00,45.01,45.07,44.88,44.88,1027700.0,42.701,42.758,42.5777,42.5777,1027700.0
2010-08-02 14:30:00,44.89,45.06,44.88,45.0,601500.0,42.5872,42.7485,42.5777,42.6916,601500.0
2010-08-02 15:00:00,45.01,45.06,44.99,45.03,713700.0,42.701,42.7485,42.6821,42.72,713700.0
2010-08-02 15:30:00,45.03,45.06,44.99,45.03,1427400.0,42.72,42.7485,42.6821,42.72,1427400.0
2010-08-03 09:30:00,44.93,45.08,44.66,44.76,713600.0,42.6252,42.7675,42.369,42.4639,713600.0
2010-08-03 10:00:00,44.76,44.92,44.6,44.72,551300.0,42.4639,42.6157,42.3121,42.4259,551300.0
2010-08-03 10:30:00,44.73,44.8,44.53,44.74,830400.0,42.4354,42.5018,42.2457,42.4449,830400.0
2010-08-03 11:00:00,44.75,44.94,44.57,44.94,367300.0,42.4544,42.6346,42.2836,42.6346,367300.0
2010-08-03 11:30:00,44.93,45.0,44.72,44.72,398500.0,42.6252,42.6916,42.4259,42.4259,398500.0
2010-08-03 12:00:00,44.72,44.73,44.42,44.5,448500.0,42.4259,42.4354,42.1413,42.2172,448500.0
2010-08-03 12:30:00,44.5,44.71,44.48,44.64,333600.0,42.2172,42.4164,42.1982,42.35,333600.0
2010-08-03 13:00:00,44.64,44.65,44.32,44.4,497600.0,42.35,42.3595,42.0464,42.1223,497600.0
2010-08-03 13:30:00,44.43,44.6,44.37,44.58,496900.0,42.1508,42.3121,42.0939,42.2931,496900.0
2010-08-03 14:00:00,44.58,44.61,44.35,44.39,543200.0,42.2931,42.3216,42.0749,42.1129,543200.0
2010-08-03 14:30:00,44.39,44.45,44.25,44.37,591500.0,42.1129,42.1698,41.98,42.0939,591500.0
2010-08-03 15:00:00,44.38,44.49,44.34,44.39,642800.0,42.1034,42.2077,42.0654,42.1129,642800.0
2010-08-03 15:30:00,44.4,44.55,44.33,44.54,1674800.0,42.1223,42.2646,42.0559,42.2552,1674800.0
2010-08-04 09:30:00,44.54,44.89,44.53,44.75,1143800.0,42.2552,42.5872,42.2457,42.4544,1143800.0
2010-08-04 10:00:00,44.75,44.92,44.57,44.68,935100.0,42.4544,42.6157,42.2836,42.388,935100.0
2010-08-04 10:30:00,44.69,44.95,44.66,44.91,238500.0,42.3975,42.6441,42.369,42.6062,238500.0
2010-08-04 11:00:00,44.91,45.08,44.9,45.08,247700.0,42.6062,42.7675,42.5967,42.7675,247700.0
2010-08-04 11:30:00,45.08,45.21,45.03,45.19,292400.0,42.7675,42.8908,42.72,42.8718,292400.0
2010-08-04 12:00:00,45.19,45.37,45.17,45.27,198500.0,42.8718,43.0426,42.8528,42.9477,198500.0
2010-08-04 12:30:00,45.27,45.3,45.23,45.26,158300.0,42.9477,42.9762,42.9098,42.9382,158300.0
2010-08-04 13:00:00,45.26,45.27,45.12,45.23,212900.0,42.9382,42.9477,42.8054,42.9098,212900.0
2010-08-04 13:30:00,45.23,45.3,45.18,45.21,228100.0,42.9098,42.9762,42.8623,42.8908,228100.0
2010-08-04 14:00:00,45.22,45.51,45.19,45.47,501500.0,42.9003,43.1754,42.8718,43.1375,501500.0
2010-08-04 14:30:00,45.47,45.55,45.42,45.53,371700.0,43.1375,43.2133,43.09,43.1944,371700.0
2010-08-04 15:00:00,45.53,45.78,45.49,45.76,511400.0,43.1944,43.4315,43.1564,43.4126,511400.0
2010-08-04 15:30:00,45.75,45.79,45.45,45.46,889000.0,43.4031,43.441,43.1185,43.128,889000.0
2010-08-05 09:30:00,45.14,45.39,45.02,45.31,301000.0,42.8244,43.0616,42.7105,42.9857,301000.0
2010-08-05 10:00:00,45.28,45.34,45.18,45.29,392000.0,42.9572,43.0141,42.8623,42.9667,392000.0
2010-08-05 10:30:00,45.29,45.31,45.0,45.01,337300.0,42.9667,42.9857,42.6916,42.701,337300.0
2010-08-05 11:00:00,45.01,45.12,44.99,45.12,178700.0,42.701,42.8054,42.6821,42.8054,178700.0
2010-08-05 11:30:00,45.12,45.17,44.99,45.03,351800.0,42.8054,42.8528,42.6821,42.72,351800.0
2010-08-05 12:00:00,45.02,45.11,44.98,45.0,256000.0,42.7105,42.7959,42.6726,42.6916,256000.0
2010-08-05 12:30:00,45.0,45.03,44.93,44.96,293700.0,42.6916,42.72,42.6252,42.6536,293700.0
2010-08-05 13:00:00,44.96,45.05,44.88,45.03,144400.0,42.6536,42.739,42.5777,42.72,144400.0
2010-08-05 13:30:00,45.01,45.03,44.93,44.94,185200.0,42.701,42.72,42.6252,42.6346,185200.0
2010-08-05 14:00:00,44.95,45.11,44.95,45.08,329900.0,42.6441,42.7959,42.6441,42.7675,329900.0
2010-08-05 14:30:00,45.07,45.21,45.05,45.07,367100.0,42.758,42.8908,42.739,42.758,367100.0
2010-08-05 15:00:00,45.07,45.11,44.97,45.04,288900.0,42.758,42.7959,42.6631,42.7295,288900.0
2010-08-05 15:30:00,45.04,45.05,44.91,45.02,718500.0,42.7295,42.739,42.6062,42.7105,718500.0
2010-08-06 09:30:00,44.8,45.38,44.73,45.36,228800.0,42.5018,43.0521,42.4354,43.0331,228800.0
2010-08-06 10:00:00,45.36,45.39,45.15,45.24,220900.0,43.0331,43.0616,42.8339,42.9192,220900.0
2010-08-06 10:30:00,45.24,45.38,44.81,44.85,279000.0,42.9192,43.0521,42.5113,42.5493,279000.0
2010-08-06 11:00:00,44.83,44.95,44.61,44.91,209200.0,42.5303,42.6441,42.3216,42.6062,209200.0
2010-08-06 11:30:00,44.9,45.01,44.85,44.92,91000.0,42.5967,42.701,42.5493,42.6157,91000.0
2010-08-06 12:00:00,44.92,44.97,44.86,44.87,84300.0,42.6157,42.6631,42.5587,42.5682,84300.0
2010-08-06 12:30:00,44.87,45.06,44.87,44.97,105800.0,42.5682,42.7485,42.5682,42.6631,105800.0
2010-08-06 13:00:00,44.97,45.04,44.88,44.98,117400.0,42.6631,42.7295,42.5777,42.6726,117400.0
2010-08-06 13:30:00,44.98,45.01,44.89,45.0,82800.0,42.6726,42.701,42.5872,42.6916,82800.0
2010-08-06 14:00:00,44.99,45.35,44.96,45.34,350400.0,42.6821,43.0236,42.6536,43.0141,350400.0
2010-08-06 14:30:00,45.33,45.5,45.25,45.47,315200.0,43.0046,43.1659,42.9287,43.1375,315200.0
2010-08-06 15:00:00,45.48,45.83,45.41,45.74,571100.0,43.1469,43.479,43.0805,43.3936,571100.0
2010-08-06 15:30:00,45.74,45.84,45.66,45.78,774700.0,43.3936,43.4885,43.3177,43.4315,774700.0
2010-08-09 09:30:00,45.85,46.18,45.57,45.69,260200.0,43.498,43.811,43.2323,43.3462,260200.0
2010-08-09 10:00:00,45.69,45.88,45.62,45.64,203600.0,43.3462,43.5264,43.2798,43.2987,203600.0
2010-08-09 10:30:00,45.64,45.76,45.59,45.72,108000.0,43.2987,43.4126,43.2513,43.3746,108000.0
2010-08-09 11:00:00,45.71,45.74,45.61,45.65,106700.0,43.3651,43.3936,43.2703,43.3082,106700.0
2010-08-09 11:30:00,45.66,45.75,45.61,45.65,79200.0,43.3177,43.4031,43.2703,43.3082,79200.0
2010-08-09 12:00:00,45.65,45.65,45.52,45.55,269500.0,43.3082,43.3082,43.1849,43.2133,269500.0
2010-08-09 12:30:00,45.55,45.57,45.48,45.57,159600.0,43.2133,43.2323,43.1469,43.2323,159600.0
2010-08-09 13:00:00,45.58,45.59,45.49,45.52,128900.0,43.2418,43.2513,43.1564,43.1849,128900.0
2010-08-09 13:30:00,45.53,45.58,45.41,45.58,198400.0,43.1944,43.2418,43.0805,43.2418,198400.0
2010-08-09 14:00:00,45.57,45.64,45.5,45.63,92300.0,43.2323,43.2987,43.1659,43.2892,92300.0
2010-08-09 14:30:00,45.63,45.75,45.6,45.74,103800.0,43.2892,43.4031,43.2608,43.3936,103800.0
2010-08-09 15:00:00,45.73,45.75,45.6,45.75,304300.0,43.3841,43.4031,43.2608,43.4031,304300.0
2010-08-09 15:30:00,45.74,46.0,45.73,46.0,691600.0,43.3936,43.6403,43.3841,43.6403,691600.0
2010-08-10 09:30:00,45.59,45.72,45.43,45.52,382600.0,43.2513,43.3746,43.0995,43.1849,382600.0
2010-08-10 10:00:00,45.52,45.65,45.5,45.58,323400.0,43.1849,43.3082,43.1659,43.2418,323400.0
2010-08-10 10:30:00,45.57,45.68,45.54,45.58,230700.0,43.2323,43.3367,43.2039,43.2418,230700.0
2010-08-10 11:00:00,45.58,45.69,45.53,45.69,339400.0,43.2418,43.3462,43.1944,43.3462,339400.0
2010-08-10 11:30:00,45.69,45.7,45.55,45.67,199400.0,43.3462,43.3557,43.2133,43.3272,199400.0
2010-08-10 12:00:00,45.66,45.76,45.63,45.73,180000.0,43.3177,43.4126,43.2892,43.3841,180000.0
2010-08-10 12:30:00,45.72,45.73,45.61,45.63,120500.0,43.3746,43.3841,43.2703,43.2892,120500.0
2010-08-10 13:00:00,45.62,45.63,45.51,45.52,238900.0,43.2798,43.2892,43.1754,43.1849,238900.0
2010-08-10 13:30:00,45.52,45.59,45.52,45.56,138100.0,43.1849,43.2513,43.1849,43.2228,138100.0
2010-08-10 14:00:00,45.56,46.05,45.55,45.88,264800.0,43.2228,43.6877,43.2133,43.5264,264800.0
2010-08-10 14:30:00,45.88,46.2,45.86,46.01,329000.0,43.5264,43.83,43.5074,43.6497,329000.0
2010-08-10 15:00:00,46.01,46.08,45.78,45.9,336300.0,43.6497,43.7162,43.4315,43.5454,336300.0
2010-08-10 15:30:00,45.91,46.04,45.8,45.85,442000.0,43.5549,43.6782,43.4505,43.498,442000.0
2010-08-11 09:30:00,45.17,45.38,45.08,45.19,501300.0,42.8528,43.0521,42.7675,42.8718,501300.0
2010-08-11 10:00:00,45.18,45.28,45.11,45.28,333800.0,42.8623,42.9572,42.7959,42.9572,333800.0
2010-08-11 10:30:00,45.28,45.31,45.13,45.14,216600.0,42.9572,42.9857,42.8149,42.8244,216600.0
2010-08-11 11:00:00,45.13,45.18,44.92,44.96,499300.0,42.8149,42.8623,42.6157,42.6536,499300.0
2010-08-11 11:30:00,44.96,45.13,44.94,45.03,392700.0,42.6536,42.8149,42.6346,42.72,392700.0
2010-08-11 12:00:00,45.02,45.03,44.94,44.95,316800.0,42.7105,42.72,42.6346,42.6441,316800.0
2010-08-11 12:30:00,44.94,44.96,44.8,44.83,188900.0,42.6346,42.6536,42.5018,42.5303,188900.0
2010-08-11 13:00:00,44.83,45.0,44.81,45.0,168600.0,42.5303,42.6916,42.5113,42.6916,168600.0
2010-08-11 13:30:00,44.99,45.01,44.91,44.94,172300.0,42.6821,42.701,42.6062,42.6346,172300.0
2010-08-11 14:00:00,44.94,45.01,44.9,44.94,239300.0,42.6346,42.701,42.5967,42.6346,239300.0
2010-08-11 14:30:00,44.95,45.04,44.87,44.92,407000.0,42.6441,42.7295,42.5682,42.6157,407000.0
2010-08-11 15:00:00,44.92,45.0,44.83,44.91,303200.0,42.6157,42.6916,42.5303,42.6062,303200.0
2010-08-11 15:30:00,44.9,45.11,44.88,45.07,826600.0,42.5967,42.7959,42.5777,42.758,826600.0
2010-08-12 09:30:00,44.38,44.91,44.38,44.88,269600.0,42.1034,42.6062,42.1034,42.5777,269600.0
2010-08-12 10:00:00,44.88,44.93,44.65,44.66,199900.0,42.5777,42.6252,42.3595,42.369,199900.0
2010-08-12 10:30:00,44.66,44.9,44.62,44.85,127600.0,42.369,42.5967,42.3311,42.5493,127600.0
2010-08-12 11:00:00,44.86,44.89,44.65,44.7,184400.0,42.5587,42.5872,42.3595,42.407,184400.0
2010-08-12 11:30:00,44.7,44.77,44.65,44.71,134300.0,42.407,42.4734,42.3595,42.4164,134300.0
2010-08-12 12:00:00,44.72,44.79,44.65,44.73,111300.0,42.4259,42.4923,42.3595,42.4354,111300.0
2010-08-12 12:30:00,44.73,44.87,44.72,44.87,123600.0,42.4354,42.5682,42.4259,42.5682,123600.0
2010-08-12 13:00:00,44.86,44.9,44.75,44.76,105800.0,42.5587,42.5967,42.4544,42.4639,105800.0
2010-08-12 13:30:00,44.77,44.81,44.61,44.65,207600.0,42.4734,42.5113,42.3216,42.3595,207600.0
2010-08-12 14:00:00,44.65,44.71,44.62,44.67,267300.0,42.3595,42.4164,42.3311,42.3785,267300.0
2010-08-12 14:30:00,44.68,44.69,44.56,44.64,376500.0,42.388,42.3975,42.2741,42.35,376500.0
2010-08-12 15:00:00,44.64,44.78,44.56,44.61,398400.0,42.35,42.4828,42.2741,42.3216,398400.0
2010-08-12 15:30:00,44.62,44.7,44.45,44.51,871500.0,42.3311,42.407,42.1698,42.2267,871500.0
2010-08-13 09:30:00,44.31,44.58,44.14,44.54,301700.0,42.037,42.2931,41.8757,42.2552,301700.0
2010-08-13 10:00:00,44.54,44.64,44.43,44.52,186300.0,42.2552,42.35,42.1508,42.2362,186300.0
2010-08-13 10:30:00,44.53,44.58,44.4,44.53,225300.0,42.2457,42.2931,42.1223,42.2457,225300.0
2010-08-13 11:00:00,44.53,44.67,44.49,44.55,192500.0,42.2457,42.3785,42.2077,42.2646,192500.0
2010-08-13 11:30:00,44.56,44.6,44.5,44.58,135200.0,42.2741,42.3121,42.2172,42.2931,135200.0
2010-08-13 12:00:00,44.6,44.69,44.58,44.6,71600.0,42.3121,42.3975,42.2931,42.3121,71600.0
2010-08-13 12:30:00,44.6,44.72,44.57,44.7,75400.0,42.3121,42.4259,42.2836,42.407,75400.0
2010-08-13 13:00:00,44.7,44.72,44.56,44.62,79300.0,42.407,42.4259,42.2741,42.3311,79300.0
2010-08-13 13:30:00,44.62,44.71,44.58,44.7,74800.0,42.3311,42.4164,42.2931,42.407,74800.0
2010-08-13 14:00:00,44.69,44.7,44.5,44.56,74900.0,42.3975,42.407,42.2172,42.2741,74900.0
2010-08-13 14:30:00,44.55,44.57,44.48,44.51,104000.0,42.2646,42.2836,42.1982,42.2267,104000.0
2010-08-13 15:00:00,44.5,44.53,44.43,44.43,158700.0,42.2172,42.2457,42.1508,42.1508,158700.0
2010-08-13 15:30:00,44.44,44.46,44.26,44.31,395600.0,42.1603,42.1793,41.9895,42.037,395600.0
2010-08-16 09:30:00,44.01,44.06,43.8,43.99,269400.0,41.7523,41.7998,41.5531,41.7334,269400.0
2010-08-16 10:00:00,44.0,44.18,43.9,44.14,193300.0,41.7429,41.9136,41.648,41.8757,193300.0
2010-08-16 10:30:00,44.14,44.22,44.12,44.18,119800.0,41.8757,41.9516,41.8567,41.9136,119800.0
2010-08-16 11:00:00,44.19,44.2,44.05,44.05,104700.0,41.9231,41.9326,41.7903,41.7903,104700.0
2010-08-16 11:30:00,44.05,44.33,44.04,44.3,116800.0,41.7903,42.0559,41.7808,42.0275,116800.0
2010-08-16 12:00:00,44.3,44.39,44.28,44.37,94500.0,42.0275,42.1129,42.0085,42.0939,94500.0
2010-08-16 12:30:00,44.38,44.39,44.31,44.33,101300.0,42.1034,42.1129,42.037,42.0559,101300.0
2010-08-16 13:00:00,44.34,44.44,44.34,44.41,89800.0,42.0654,42.1603,42.0654,42.1318,89800.0
2010-08-16 13:30:00,44.4,44.44,44.38,44.42,99900.0,42.1223,42.1603,42.1034,42.1413,99900.0
2010-08-16 14:00:00,44.43,44.49,44.35,44.36,210900.0,42.1508,42.2077,42.0749,42.0844,210900.0
2010-08-16 14:30:00,44.36,44.43,44.2,44.21,160900.0,42.0844,42.1508,41.9326,41.9421,160900.0
2010-08-16 15:00:00,44.21,44.29,44.11,44.19,162100.0,41.9421,42.018,41.8472,41.9231,162100.0
2010-08-16 15:30:00,44.19,44.31,44.15,44.28,361100.0,41.9231,42.037,41.8852,42.0085,361100.0
2010-08-17 09:30:00,44.7,44.92,44.64,44.85,186500.0,42.407,42.6157,42.35,42.5493,186500.0
2010-08-17 10:00:00,44.85,45.02,44.79,44.98,192800.0,42.5493,42.7105,42.4923,42.6726,192800.0
2010-08-17 10:30:00,44.98,45.13,44.87,45.09,158400.0,42.6726,42.8149,42.5682,42.7769,158400.0
2010-08-17 11:00:00,45.09,45.39,45.09,45.35,258900.0,42.7769,43.0616,42.7769,43.0236,258900.0
2010-08-17 11:30:00,45.35,45.51,45.35,45.47,203500.0,43.0236,43.1754,43.0236,43.1375,203500.0
2010-08-17 12:00:00,45.46,45.59,45.42,45.54,289300.0,43.128,43.2513,43.09,43.2039,289300.0
2010-08-17 12:30:00,45.54,45.59,45.51,45.57,111500.0,43.2039,43.2513,43.1754,43.2323,111500.0
2010-08-17 13:00:00,45.56,45.74,45.54,45.74,243400.0,43.2228,43.3936,43.2039,43.3936,243400.0
2010-08-17 13:30:00,45.73,45.78,45.65,45.71,172700.0,43.3841,43.4315,43.3082,43.3651,172700.0
2010-08-17 14:00:00,45.71,45.8,45.68,45.75,299700.0,43.3651,43.4505,43.3367,43.4031,299700.0
2010-08-17 14:30:00,45.74,45.76,45.62,45.64,245200.0,43.3936,43.4126,43.2798,43.2987,245200.0
2010-08-17 15:00:00,45.63,45.67,45.55,45.64,269900.0,43.2892,43.3272,43.2133,43.2987,269900.0
2010-08-17 15:30:00,45.64,45.65,45.47,45.51,574800.0,43.2987,43.3082,43.1375,43.1754,574800.0
2010-08-18 09:30:00,45.14,45.52,44.9,45.2,213200.0,42.8244,43.1849,42.5967,42.8813,213200.0
2010-08-18 10:00:00,45.21,45.43,45.09,45.12,190000.0,42.8908,43.0995,42.7769,42.8054,190000.0
2010-08-18 10:30:00,45.13,45.2,45.04,45.18,195000.0,42.8149,42.8813,42.7295,42.8623,195000.0
2010-08-18 11:00:00,45.18,45.28,45.12,45.13,148800.0,42.8623,42.9572,42.8054,42.8149,148800.0
2010-08-18 11:30:00,45.13,45.36,45.12,45.31,196100.0,42.8149,43.0331,42.8054,42.9857,196100.0
2010-08-18 12:00:00,45.31,45.34,45.18,45.34,97300.0,42.9857,43.0141,42.8623,43.0141,97300.0
2010-08-18 12:30:00,45.34,45.49,45.26,45.45,74500.0,43.0141,43.1564,42.9382,43.1185,74500.0
2010-08-18 13:00:00,45.45,45.63,45.41,45.53,114800.0,43.1185,43.2892,43.0805,43.1944,114800.0
2010-08-18 13:30:00,45.54,45.61,45.45,45.47,198800.0,43.2039,43.2703,43.1185,43.1375,198800.0
2010-08-18 14:00:00,45.47,45.48,45.32,45.33,193600.0,43.1375,43.1469,42.9951,43.0046,193600.0
2010-08-18 14:30:00,45.34,45.4,45.28,45.34,146100.0,43.0141,43.071,42.9572,43.0141,146100.0
2010-08-18 15:00:00,45.34,45.39,45.2,45.22,190800.0,43.0141,43.0616,42.8813,42.9003,190800.0
2010-08-18 15:30:00,45.21,45.32,45.17,45.19,450500.0,42.8908,42.9951,42.8528,42.8718,450500.0
2010-08-19 09:30:00,45.0,45.28,44.59,44.61,174700.0,42.6916,42.9572,42.3026,42.3216,174700.0
2010-08-19 10:00:00,44.58,44.87,44.18,44.67,440600.0,42.2931,42.5682,41.9136,42.3785,440600.0
2010-08-19 10:30:00,44.67,44.67,44.47,44.57,164200.0,42.3785,42.3785,42.1887,42.2836,164200.0
2010-08-19 11:00:00,44.57,44.59,44.34,44.36,253000.0,42.2836,42.3026,42.0654,42.0844,253000.0
2010-08-19 11:30:00,44.37,44.37,44.17,44.27,171500.0,42.0939,42.0939,41.9041,41.999,171500.0
2010-08-19 12:00:00,44.28,44.38,44.17,44.34,90700.0,42.0085,42.1034,41.9041,42.0654,90700.0
2010-08-19 12:30:00,44.34,44.34,44.12,44.2,99100.0,42.0654,42.0654,41.8567,41.9326,99100.0
2010-08-19 13:00:00,44.21,44.34,44.21,44.27,67900.0,41.9421,42.0654,41.9421,41.999,67900.0
2010-08-19 13:30:00,44.27,44.31,44.2,44.23,68900.0,41.999,42.037,41.9326,41.9611,68900.0
2010-08-19 14:00:00,44.23,44.36,44.16,44.3,105800.0,41.9611,42.0844,41.8947,42.0275,105800.0
2010-08-19 14:30:00,44.31,44.41,44.28,44.34,123200.0,42.037,42.1318,42.0085,42.0654,123200.0
2010-08-19 15:00:00,44.34,44.53,44.3,44.42,263800.0,42.0654,42.2457,42.0275,42.1413,263800.0
2010-08-19 15:30:00,44.42,44.48,44.3,44.31,434500.0,42.1413,42.1982,42.0275,42.037,434500.0
2010-08-20 09:30:00,44.07,44.36,43.88,44.02,534400.0,41.8093,42.0844,41.629,41.7618,534400.0
2010-08-20 10:00:00,44.03,44.04,43.81,43.92,156400.0,41.7713,41.7808,41.5626,41.667,156400.0
2010-08-20 10:30:00,43.92,44.02,43.91,43.96,122500.0,41.667,41.7618,41.6575,41.7049,122500.0
2010-08-20 11:00:00,43.97,44.06,43.96,44.05,239100.0,41.7144,41.7998,41.7049,41.7903,239100.0
2010-08-20 11:30:00,44.05,44.05,43.88,43.99,276700.0,41.7903,41.7903,41.629,41.7334,276700.0
2010-08-20 12:00:00,43.99,44.04,43.91,43.94,92500.0,41.7334,41.7808,41.6575,41.6859,92500.0
2010-08-20 12:30:00,43.94,44.06,43.92,44.05,51800.0,41.6859,41.7998,41.667,41.7903,51800.0
2010-08-20 13:00:00,44.05,44.1,44.03,44.05,79100.0,41.7903,41.8377,41.7713,41.7903,79100.0
2010-08-20 13:30:00,44.05,44.09,44.03,44.04,47300.0,41.7903,41.8282,41.7713,41.7808,47300.0
2010-08-20 14:00:00,44.04,44.12,44.03,44.1,115600.0,41.7808,41.8567,41.7713,41.8377,115600.0
2010-08-20 14:30:00,44.1,44.31,44.09,44.24,132800.0,41.8377,42.037,41.8282,41.9705,132800.0
2010-08-20 15:00:00,44.23,44.31,44.15,44.19,198000.0,41.9611,42.037,41.8852,41.9231,198000.0
2010-08-20 15:30:00,44.2,44.3,44.16,44.18,450200.0,41.9326,42.0275,41.8947,41.9136,450200.0
2010-08-23 09:30:00,44.35,44.52,44.16,44.28,284600.0,42.0749,42.2362,41.8947,42.0085,284600.0
2010-08-23 10:00:00,44.28,44.37,44.27,44.34,266700.0,42.0085,42.0939,41.999,42.0654,266700.0
2010-08-23 10:30:00,44.32,44.43,44.09,44.09,147200.0,42.0464,42.1508,41.8282,41.8282,147200.0
2010-08-23 11:00:00,44.09,44.14,43.95,44.09,146100.0,41.8282,41.8757,41.6954,41.8282,146100.0
2010-08-23 11:30:00,44.09,44.19,44.06,44.19,121700.0,41.8282,41.9231,41.7998,41.9231,121700.0
2010-08-23 12:00:00,44.17,44.38,44.17,44.38,95000.0,41.9041,42.1034,41.9041,42.1034,95000.0
2010-08-23 12:30:00,44.37,44.39,44.27,44.32,107700.0,42.0939,42.1129,41.999,42.0464,107700.0
2010-08-23 13:00:00,44.31,44.33,44.23,44.31,75500.0,42.037,42.0559,41.9611,42.037,75500.0
2010-08-23 13:30:00,44.3,44.34,44.23,44.33,134900.0,42.0275,42.0654,41.9611,42.0559,134900.0
2010-08-23 14:00:00,44.33,44.41,44.27,44.31,116300.0,42.0559,42.1318,41.999,42.037,116300.0
2010-08-23 14:30:00,44.31,44.39,44.21,44.24,186800.0,42.037,42.1129,41.9421,41.9705,186800.0
2010-08-23 15:00:00,44.24,44.35,44.22,44.23,259400.0,41.9705,42.0749,41.9516,41.9611,259400.0
2010-08-23 15:30:00,44.24,44.25,44.02,44.03,388500.0,41.9705,41.98,41.7618,41.7713,388500.0
2010-08-24 09:30:00,43.53,43.83,42.95,43.12,430200.0,41.297,41.5816,40.7467,40.908,430200.0
2010-08-24 10:00:00,43.08,43.15,42.89,43.0,641600.0,40.8701,40.9365,40.6898,40.7942,641600.0
2010-08-24 10:30:00,43.0,43.13,42.97,43.06,430400.0,40.7942,40.9175,40.7657,40.8511,430400.0
2010-08-24 11:00:00,43.05,43.09,42.97,42.99,409100.0,40.8416,40.8795,40.7657,40.7847,409100.0
2010-08-24 11:30:00,43.0,43.07,42.98,43.0,330400.0,40.7942,40.8606,40.7752,40.7942,330400.0
2010-08-24 12:00:00,43.0,43.03,42.89,42.9,430100.0,40.7942,40.8226,40.6898,40.6993,430100.0
2010-08-24 12:30:00,42.9,42.98,42.87,42.87,256000.0,40.6993,40.7752,40.6708,40.6708,256000.0
2010-08-24 13:00:00,42.88,43.01,42.8,43.0,164900.0,40.6803,40.8036,40.6044,40.7942,164900.0
2010-08-24 13:30:00,43.0,43.01,42.72,42.76,199000.0,40.7942,40.8036,40.5285,40.5665,199000.0
2010-08-24 14:00:00,42.75,42.88,42.68,42.72,269600.0,40.557,40.6803,40.4906,40.5285,269600.0
2010-08-24 14:30:00,42.73,42.85,42.68,42.85,355600.0,40.538,40.6519,40.4906,40.6519,355600.0
2010-08-24 15:00:00,42.85,42.96,42.81,42.9,498500.0,40.6519,40.7562,40.6139,40.6993,498500.0
2010-08-24 15:30:00,42.9,42.96,42.59,42.67,735800.0,40.6993,40.7562,40.4052,40.4811,735800.0
2010-08-25 09:30:00,42.52,42.61,42.2,42.37,594000.0,40.3388,40.4242,40.0352,40.1965,594000.0
2010-08-25 10:00:00,42.37,42.56,42.11,42.37,538300.0,40.1965,40.3767,39.9498,40.1965,538300.0
2010-08-25 10:30:00,42.36,42.68,42.33,42.62,272800.0,40.187,40.4906,40.1585,40.4337,272800.0
2010-08-25 11:00:00,42.62,42.99,42.55,42.99,321600.0,40.4337,40.7847,40.3672,40.7847,321600.0
2010-08-25 11:30:00,42.98,42.99,42.78,42.99,212900.0,40.7752,40.7847,40.5854,40.7847,212900.0
2010-08-25 12:00:00,42.98,43.14,42.95,43.06,155100.0,40.7752,40.927,40.7467,40.8511,155100.0
2010-08-25 12:30:00,43.06,43.13,42.84,42.88,127900.0,40.8511,40.9175,40.6424,40.6803,127900.0
2010-08-25 13:00:00,42.88,43.04,42.85,43.04,170900.0,40.6803,40.8321,40.6519,40.8321,170900.0
2010-08-25 13:30:00,43.03,43.32,43.01,43.28,220200.0,40.8226,41.0977,40.8036,41.0598,220200.0
2010-08-25 14:00:00,43.29,43.47,43.27,43.34,264100.0,41.0693,41.24,41.0503,41.1167,264100.0
2010-08-25 14:30:00,43.34,43.44,43.27,43.35,371300.0,41.1167,41.2116,41.0503,41.1262,371300.0
2010-08-25 15:00:00,43.34,43.38,43.21,43.22,369300.0,41.1167,41.1547,40.9934,41.0029,369300.0
2010-08-25 15:30:00,43.21,43.53,43.2,43.35,563700.0,40.9934,41.297,40.9839,41.1262,563700.0
2010-08-26 09:30:00,43.54,43.98,43.38,43.63,316500.0,41.3065,41.7239,41.1547,41.3918,316500.0
2010-08-26 10:00:00,43.62,43.7,43.51,43.6,271000.0,41.3824,41.4582,41.278,41.3634,271000.0
2010-08-26 10:30:00,43.59,43.78,43.38,43.48,270700.0,41.3539,41.5341,41.1547,41.2495,270700.0
2010-08-26 11:00:00,43.48,43.49,43.13,43.32,302900.0,41.2495,41.259,40.9175,41.0977,302900.0
2010-08-26 11:30:00,43.31,43.31,43.12,43.21,211600.0,41.0883,41.0883,40.908,40.9934,211600.0
2010-08-26 12:00:00,43.21,43.22,43.12,43.17,67700.0,40.9934,41.0029,40.908,40.9554,67700.0
2010-08-26 12:30:00,43.18,43.22,43.04,43.16,76300.0,40.9649,41.0029,40.8321,40.9459,76300.0
2010-08-26 13:00:00,43.17,43.22,43.08,43.18,58400.0,40.9554,41.0029,40.8701,40.9649,58400.0
2010-08-26 13:30:00,43.18,43.22,43.05,43.06,118700.0,40.9649,41.0029,40.8416,40.8511,118700.0
2010-08-26 14:00:00,43.05,43.11,42.86,42.86,148100.0,40.8416,40.8985,40.6613,40.6613,148100.0
2010-08-26 14:30:00,42.87,42.9,42.8,42.84,180300.0,40.6708,40.6993,40.6044,40.6424,180300.0
2010-08-26 15:00:00,42.85,43.1,42.83,43.0,270800.0,40.6519,40.889,40.6329,40.7942,270800.0
2010-08-26 15:30:00,43.0,43.14,42.87,42.91,454600.0,40.7942,40.927,40.6708,40.7088,454600.0
2010-08-27 09:30:00,43.03,43.24,42.87,42.96,249200.0,40.8226,41.0218,40.6708,40.7562,249200.0
2010-08-27 10:00:00,42.97,43.13,42.67,43.07,500900.0,40.7657,40.9175,40.4811,40.8606,500900.0
2010-08-27 10:30:00,43.08,43.25,42.84,42.99,330900.0,40.8701,41.0313,40.6424,40.7847,330900.0
2010-08-27 11:00:00,43.0,43.19,42.96,43.08,403300.0,40.7942,40.9744,40.7562,40.8701,403300.0
2010-08-27 11:30:00,43.1,43.15,43.03,43.1,239700.0,40.889,40.9365,40.8226,40.889,239700.0
2010-08-27 12:00:00,43.1,43.14,43.02,43.03,189300.0,40.889,40.927,40.8131,40.8226,189300.0
2010-08-27 12:30:00,43.04,43.11,42.91,42.94,135300.0,40.8321,40.8985,40.7088,40.7372,135300.0
2010-08-27 13:00:00,42.96,43.02,42.93,42.99,151300.0,40.7562,40.8131,40.7277,40.7847,151300.0
2010-08-27 13:30:00,43.0,43.12,42.96,43.08,404600.0,40.7942,40.908,40.7562,40.8701,404600.0
2010-08-27 14:00:00,43.09,43.18,43.01,43.06,449800.0,40.8795,40.9649,40.8036,40.8511,449800.0
2010-08-27 14:30:00,43.06,43.14,43.02,43.13,308800.0,40.8511,40.927,40.8131,40.9175,308800.0
2010-08-27 15:00:00,43.14,43.15,43.02,43.09,309800.0,40.927,40.9365,40.8131,40.8795,309800.0
2010-08-27 15:30:00,43.1,43.2,43.03,43.16,528800.0,40.889,40.9839,40.8226,40.9459,528800.0
2010-08-30 09:30:00,43.2,43.28,43.0,43.1,113900.0,40.9839,41.0598,40.7942,40.889,113900.0
2010-08-30 10:00:00,43.1,43.13,42.77,42.82,181400.0,40.889,40.9175,40.576,40.6234,181400.0
2010-08-30 10:30:00,42.82,42.9,42.7,42.8,136000.0,40.6234,40.6993,40.5095,40.6044,136000.0
2010-08-30 11:00:00,42.8,42.9,42.72,42.87,234400.0,40.6044,40.6993,40.5285,40.6708,234400.0
2010-08-30 11:30:00,42.86,42.91,42.74,42.8,158200.0,40.6613,40.7088,40.5475,40.6044,158200.0
2010-08-30 12:00:00,42.8,42.82,42.69,42.7,79300.0,40.6044,40.6234,40.5001,40.5095,79300.0
2010-08-30 12:30:00,42.7,42.87,42.7,42.76,99000.0,40.5095,40.6708,40.5095,40.5665,99000.0
2010-08-30 13:00:00,42.75,42.8,42.54,42.56,101400.0,40.557,40.6044,40.3578,40.3767,101400.0
2010-08-30 13:30:00,42.56,42.63,42.51,42.53,107300.0,40.3767,40.4431,40.3293,40.3483,107300.0
2010-08-30 14:00:00,42.53,42.63,42.47,42.63,107400.0,40.3483,40.4431,40.2913,40.4431,107400.0
2010-08-30 14:30:00,42.61,42.68,42.52,42.57,69400.0,40.4242,40.4906,40.3388,40.3862,69400.0
2010-08-30 15:00:00,42.57,42.61,42.45,42.47,175100.0,40.3862,40.4242,40.2724,40.2913,175100.0
2010-08-30 15:30:00,42.47,42.52,42.35,42.37,629100.0,40.2913,40.3388,40.1775,40.1965,629100.0
2010-08-31 09:30:00,42.22,42.36,41.77,41.96,428200.0,40.0542,40.187,39.6273,39.8075,428200.0
2010-08-31 10:00:00,41.98,42.38,41.97,42.28,192900.0,39.8265,40.206,39.817,40.1111,192900.0
2010-08-31 10:30:00,42.29,42.33,42.03,42.15,253900.0,40.1206,40.1585,39.8739,39.9878,253900.0
2010-08-31 11:00:00,42.14,42.29,42.01,42.19,169400.0,39.9783,40.1206,39.8549,40.0257,169400.0
2010-08-31 11:30:00,42.19,42.35,42.16,42.23,117900.0,40.0257,40.1775,39.9972,40.0637,117900.0
2010-08-31 12:00:00,42.23,42.28,42.1,42.15,117700.0,40.0637,40.1111,39.9403,39.9878,117700.0
2010-08-31 12:30:00,42.15,42.19,41.99,41.99,106800.0,39.9878,40.0257,39.836,39.836,106800.0
2010-08-31 13:00:00,41.98,42.18,41.96,42.09,101200.0,39.8265,40.0162,39.8075,39.9308,101200.0
2010-08-31 13:30:00,42.09,42.12,41.97,41.98,114900.0,39.9308,39.9593,39.817,39.8265,114900.0
2010-08-31 14:00:00,41.99,42.1,41.81,41.88,250800.0,39.836,39.9403,39.6652,39.7316,250800.0
2010-08-31 14:30:00,41.88,41.93,41.74,41.89,366200.0,39.7316,39.779,39.5988,39.7411,366200.0
2010-08-31 15:00:00,41.88,42.0,41.83,42.0,482400.0,39.7316,39.8455,39.6842,39.8455,482400.0
2010-08-31 15:30:00,41.99,42.24,41.98,42.12,766100.0,39.836,40.0731,39.8265,39.9593,766100.0
2010-09-01 09:30:00,42.76,43.11,42.7,43.1,253300.0,40.5665,40.8985,40.5095,40.889,253300.0
2010-09-01 10:00:00,43.06,44.01,43.06,43.66,465100.0,40.8511,41.7523,40.8511,41.4203,465100.0
2010-09-01 10:30:00,43.66,43.99,43.64,43.9,236800.0,41.4203,41.7334,41.4013,41.648,236800.0
2010-09-01 11:00:00,43.91,43.92,43.63,43.66,151800.0,41.6575,41.667,41.3918,41.4203,151800.0
2010-09-01 11:30:00,43.67,43.86,43.67,43.67,134000.0,41.4298,41.61,41.4298,41.4298,134000.0
2010-09-01 12:00:00,43.67,43.71,43.55,43.55,129000.0,41.4298,41.4677,41.3159,41.3159,129000.0
2010-09-01 12:30:00,43.55,43.64,43.55,43.63,114400.0,41.3159,41.4013,41.3159,41.3918,114400.0
2010-09-01 13:00:00,43.63,43.74,43.63,43.73,84900.0,41.3918,41.4962,41.3918,41.4867,84900.0
2010-09-01 13:30:00,43.72,43.81,43.7,43.75,120500.0,41.4772,41.5626,41.4582,41.5057,120500.0
2010-09-01 14:00:00,43.75,43.78,43.62,43.67,144800.0,41.5057,41.5341,41.3824,41.4298,144800.0
2010-09-01 14:30:00,43.67,43.71,43.61,43.66,136600.0,41.4298,41.4677,41.3729,41.4203,136600.0
2010-09-01 15:00:00,43.66,43.69,43.55,43.6,152100.0,41.4203,41.4488,41.3159,41.3634,152100.0
2010-09-01 15:30:00,43.6,43.87,43.58,43.86,473000.0,41.3634,41.6195,41.3444,41.61,473000.0
2010-09-02 09:30:00,43.88,44.1,43.68,44.09,87200.0,41.629,41.8377,41.4393,41.8282,87200.0
2010-09-02 10:00:00,44.1,44.23,43.84,43.98,126400.0,41.8377,41.9611,41.5911,41.7239,126400.0
2010-09-02 10:30:00,43.99,43.99,43.81,43.88,155200.0,41.7334,41.7334,41.5626,41.629,155200.0
2010-09-02 11:00:00,43.89,43.95,43.67,43.7,95500.0,41.6385,41.6954,41.4298,41.4582,95500.0
2010-09-02 11:30:00,43.69,43.94,43.68,43.79,99900.0,41.4488,41.6859,41.4393,41.5436,99900.0
2010-09-02 12:00:00,43.81,43.91,43.77,43.91,114000.0,41.5626,41.6575,41.5247,41.6575,114000.0
2010-09-02 12:30:00,43.92,43.96,43.8,43.8,87600.0,41.667,41.7049,41.5531,41.5531,87600.0
2010-09-02 13:00:00,43.8,43.83,43.73,43.75,81200.0,41.5531,41.5816,41.4867,41.5057,81200.0
2010-09-02 13:30:00,43.75,43.88,43.74,43.83,130400.0,41.5057,41.629,41.4962,41.5816,130400.0
2010-09-02 14:00:00,43.83,43.91,43.8,43.81,195500.0,41.5816,41.6575,41.5531,41.5626,195500.0
2010-09-02 14:30:00,43.81,43.83,43.75,43.81,165300.0,41.5626,41.5816,41.5057,41.5626,165300.0
2010-09-02 15:00:00,43.81,44.02,43.78,44.02,258000.0,41.5626,41.7618,41.5341,41.7618,258000.0
2010-09-02 15:30:00,44.01,44.25,44.01,44.21,489500.0,41.7523,41.98,41.7523,41.9421,489500.0
2010-09-03 09:30:00,44.61,45.14,44.61,45.09,327000.0,42.3216,42.8244,42.3216,42.7769,327000.0
2010-09-03 10:00:00,45.07,45.07,44.85,45.01,325400.0,42.758,42.758,42.5493,42.701,325400.0
2010-09-03 10:30:00,45.01,45.03,44.85,44.93,198000.0,42.701,42.72,42.5493,42.6252,198000.0
2010-09-03 11:00:00,44.93,44.99,44.81,44.93,195100.0,42.6252,42.6821,42.5113,42.6252,195100.0
2010-09-03 11:30:00,44.93,44.95,44.81,44.85,124300.0,42.6252,42.6441,42.5113,42.5493,124300.0
2010-09-03 12:00:00,44.85,44.88,44.77,44.81,78200.0,42.5493,42.5777,42.4734,42.5113,78200.0
2010-09-03 12:30:00,44.8,45.0,44.8,44.99,130200.0,42.5018,42.6916,42.5018,42.6821,130200.0
2010-09-03 13:00:00,44.98,45.05,44.85,44.86,108900.0,42.6726,42.739,42.5493,42.5587,108900.0
2010-09-03 13:30:00,44.87,44.99,44.87,44.99,77700.0,42.5682,42.6821,42.5682,42.6821,77700.0
2010-09-03 14:00:00,45.0,45.04,44.87,45.03,102100.0,42.6916,42.7295,42.5682,42.72,102100.0
2010-09-03 14:30:00,45.02,45.08,45.0,45.01,164300.0,42.7105,42.7675,42.6916,42.701,164300.0
2010-09-03 15:00:00,45.0,45.08,44.99,45.06,284800.0,42.6916,42.7675,42.6821,42.7485,284800.0
2010-09-03 15:30:00,45.06,45.24,45.04,45.21,417900.0,42.7485,42.9192,42.7295,42.8908,417900.0
2010-09-07 09:30:00,45.04,45.16,44.64,44.65,210500.0,42.7295,42.8434,42.35,42.3595,210500.0
2010-09-07 10:00:00,44.65,44.78,44.61,44.77,109900.0,42.3595,42.4828,42.3216,42.4734,109900.0
2010-09-07 10:30:00,44.77,44.84,44.67,44.76,103900.0,42.4734,42.5398,42.3785,42.4639,103900.0
2010-09-07 11:00:00,44.77,44.88,44.64,44.88,110200.0,42.4734,42.5777,42.35,42.5777,110200.0
2010-09-07 11:30:00,44.88,44.91,44.63,44.8,88200.0,42.5777,42.6062,42.3405,42.5018,88200.0
2010-09-07 12:00:00,44.79,45.02,44.79,45.0,170200.0,42.4923,42.7105,42.4923,42.6916,170200.0
2010-09-07 12:30:00,45.0,45.02,44.89,44.94,206000.0,42.6916,42.7105,42.5872,42.6346,206000.0
2010-09-07 13:00:00,44.92,44.94,44.85,44.92,127400.0,42.6157,42.6346,42.5493,42.6157,127400.0
2010-09-07 13:30:00,44.92,44.96,44.88,44.92,82700.0,42.6157,42.6536,42.5777,42.6157,82700.0
2010-09-07 14:00:00,44.92,45.04,44.87,45.0,147400.0,42.6157,42.7295,42.5682,42.6916,147400.0
2010-09-07 14:30:00,44.99,45.0,44.67,44.69,151000.0,42.6821,42.6916,42.3785,42.3975,151000.0
2010-09-07 15:00:00,44.69,44.78,44.65,44.72,124000.0,42.3975,42.4828,42.3595,42.4259,124000.0
2010-09-07 15:30:00,44.73,44.77,44.6,44.67,344700.0,42.4354,42.4734,42.3121,42.3785,344700.0
2010-09-08 09:30:00,44.6,44.73,44.45,44.59,183300.0,42.3121,42.4354,42.1698,42.3026,183300.0
2010-09-08 10:00:00,44.59,44.69,44.53,44.58,248300.0,42.3026,42.3975,42.2457,42.2931,248300.0
2010-09-08 10:30:00,44.58,44.73,44.57,44.65,149500.0,42.2931,42.4354,42.2836,42.3595,149500.0
2010-09-08 11:00:00,44.66,44.73,44.56,44.57,203300.0,42.369,42.4354,42.2741,42.2836,203300.0
2010-09-08 11:30:00,44.57,44.58,44.42,44.48,100100.0,42.2836,42.2931,42.1413,42.1982,100100.0
2010-09-08 12:00:00,44.48,44.54,44.44,44.51,135600.0,42.1982,42.2552,42.1603,42.2267,135600.0
2010-09-08 12:30:00,44.51,44.59,44.47,44.49,162200.0,42.2267,42.3026,42.1887,42.2077,162200.0
2010-09-08 13:00:00,44.5,44.53,44.49,44.52,151500.0,42.2172,42.2457,42.2077,42.2362,151500.0
2010-09-08 13:30:00,44.52,44.6,44.46,44.57,305000.0,42.2362,42.3121,42.1793,42.2836,305000.0
2010-09-08 14:00:00,44.57,44.63,44.5,44.62,118100.0,42.2836,42.3405,42.2172,42.3311,118100.0
2010-09-08 14:30:00,44.62,44.65,44.58,44.6,183300.0,42.3311,42.3595,42.2931,42.3121,183300.0
2010-09-08 15:00:00,44.6,44.63,44.43,44.43,206600.0,42.3121,42.3405,42.1508,42.1508,206600.0
2010-09-08 15:30:00,44.43,44.57,44.41,44.51,351100.0,42.1508,42.2836,42.1318,42.2267,351100.0
2010-09-09 09:30:00,45.16,45.88,45.16,45.27,372600.0,42.8434,43.5264,42.8434,42.9477,372600.0
2010-09-09 10:00:00,45.26,45.8,45.22,45.77,356200.0,42.9382,43.4505,42.9003,43.4221,356200.0
2010-09-09 10:30:00,45.77,45.88,45.7,45.83,317600.0,43.4221,43.5264,43.3557,43.479,317600.0
2010-09-09 11:00:00,45.83,46.02,45.76,45.83,332300.0,43.479,43.6592,43.4126,43.479,332300.0
2010-09-09 11:30:00,45.83,45.97,45.81,45.94,185200.0,43.479,43.6118,43.46,43.5833,185200.0
2010-09-09 12:00:00,45.94,46.01,45.87,45.88,283300.0,43.5833,43.6497,43.5169,43.5264,283300.0
2010-09-09 12:30:00,45.88,45.96,45.82,45.92,155900.0,43.5264,43.6023,43.4695,43.5644,155900.0
2010-09-09 13:00:00,45.92,45.99,45.7,45.71,127800.0,43.5644,43.6308,43.3557,43.3651,127800.0
2010-09-09 13:30:00,45.7,45.8,45.64,45.75,134700.0,43.3557,43.4505,43.2987,43.4031,134700.0
2010-09-09 14:00:00,45.74,45.8,45.53,45.6,137400.0,43.3936,43.4505,43.1944,43.2608,137400.0
2010-09-09 14:30:00,45.61,45.8,45.61,45.78,82300.0,43.2703,43.4505,43.2703,43.4315,82300.0
2010-09-09 15:00:00,45.77,45.98,45.76,45.95,188100.0,43.4221,43.6213,43.4126,43.5928,188100.0
2010-09-09 15:30:00,45.94,45.95,45.74,45.83,563600.0,43.5833,43.5928,43.3936,43.479,563600.0
2010-09-10 09:30:00,45.98,46.22,45.76,46.08,227700.0,43.6213,43.849,43.4126,43.7162,227700.0
2010-09-10 10:00:00,46.07,46.07,45.84,45.99,234000.0,43.7067,43.7067,43.4885,43.6308,234000.0
2010-09-10 10:30:00,46.0,46.38,46.0,46.34,343900.0,43.6403,44.0008,43.6403,43.9628,343900.0
2010-09-10 11:00:00,46.35,46.37,45.97,46.03,233100.0,43.9723,43.9913,43.6118,43.6687,233100.0
2010-09-10 11:30:00,46.04,46.06,45.71,45.72,132500.0,43.6782,43.6972,43.3651,43.3746,132500.0
2010-09-10 12:00:00,45.71,45.8,45.66,45.76,74600.0,43.3651,43.4505,43.3177,43.4126,74600.0
2010-09-10 12:30:00,45.76,45.85,45.68,45.8,70300.0,43.4126,43.498,43.3367,43.4505,70300.0
2010-09-10 13:00:00,45.8,45.9,45.78,45.88,62700.0,43.4505,43.5454,43.4315,43.5264,62700.0
2010-09-10 13:30:00,45.87,45.97,45.86,45.87,115400.0,43.5169,43.6118,43.5074,43.5169,115400.0
2010-09-10 14:00:00,45.87,45.91,45.77,45.88,120200.0,43.5169,43.5549,43.4221,43.5264,120200.0
2010-09-10 14:30:00,45.88,45.89,45.77,45.77,184200.0,43.5264,43.5359,43.4221,43.4221,184200.0
2010-09-10 15:00:00,45.78,45.97,45.71,45.94,209500.0,43.4315,43.6118,43.3651,43.5833,209500.0
2010-09-10 15:30:00,45.95,46.0,45.84,45.92,268600.0,43.5928,43.6403,43.4885,43.5644,268600.0
2010-09-13 09:30:00,46.47,46.48,45.96,46.0,118200.0,44.0862,44.0956,43.6023,43.6403,118200.0
2010-09-13 10:00:00,46.01,46.13,45.98,46.12,94000.0,43.6497,43.7636,43.6213,43.7541,94000.0
2010-09-13 10:30:00,46.14,46.23,46.13,46.19,157100.0,43.7731,43.8585,43.7636,43.8205,157100.0
2010-09-13 11:00:00,46.2,46.23,46.06,46.14,89900.0,43.83,43.8585,43.6972,43.7731,89900.0
2010-09-13 11:30:00,46.14,46.36,46.03,46.32,314700.0,43.7731,43.9818,43.6687,43.9438,314700.0
2010-09-13 12:00:00,46.32,46.32,46.14,46.25,217700.0,43.9438,43.9438,43.7731,43.8774,217700.0
2010-09-13 12:30:00,46.25,46.35,46.16,46.22,101100.0,43.8774,43.9723,43.7921,43.849,101100.0
2010-09-13 13:00:00,46.22,46.28,46.13,46.24,89000.0,43.849,43.9059,43.7636,43.868,89000.0
2010-09-13 13:30:00,46.24,46.32,46.15,46.22,92400.0,43.868,43.9438,43.7826,43.849,92400.0
2010-09-13 14:00:00,46.23,46.42,46.17,46.38,189600.0,43.8585,44.0387,43.8015,44.0008,189600.0
2010-09-13 14:30:00,46.36,46.41,46.29,46.39,125500.0,43.9818,44.0292,43.9154,44.0103,125500.0
2010-09-13 15:00:00,46.38,46.45,46.23,46.44,200500.0,44.0008,44.0672,43.8585,44.0577,200500.0
2010-09-13 15:30:00,46.44,46.74,46.44,46.69,849600.0,44.0577,44.3423,44.0577,44.2949,849600.0
2010-09-14 09:30:00,46.8,47.92,46.4,46.51,498900.0,44.3992,45.4618,44.0197,44.1241,498900.0
2010-09-14 10:00:00,46.51,46.69,46.45,46.64,188600.0,44.1241,44.2949,44.0672,44.2474,188600.0
2010-09-14 10:30:00,46.64,46.88,46.52,46.73,183300.0,44.2474,44.4751,44.1336,44.3328,183300.0
2010-09-14 11:00:00,46.73,47.0,46.72,46.98,232800.0,44.3328,44.589,44.3233,44.57,232800.0
2010-09-14 11:30:00,47.0,47.03,46.85,46.97,212700.0,44.589,44.6174,44.4467,44.5605,212700.0
2010-09-14 12:00:00,46.96,47.0,46.87,46.98,129800.0,44.551,44.589,44.4656,44.57,129800.0
2010-09-14 12:30:00,46.99,47.0,46.77,46.79,96100.0,44.5795,44.589,44.3708,44.3897,96100.0
2010-09-14 13:00:00,46.8,46.87,46.75,46.8,107300.0,44.3992,44.4656,44.3518,44.3992,107300.0
2010-09-14 13:30:00,46.81,47.01,46.79,46.94,432200.0,44.4087,44.5985,44.3897,44.532,432200.0
2010-09-14 14:00:00,46.95,46.95,46.9,46.91,171500.0,44.5415,44.5415,44.4941,44.5036,171500.0
2010-09-14 14:30:00,46.92,47.07,46.91,46.99,162900.0,44.5131,44.6554,44.5036,44.5795,162900.0
2010-09-14 15:00:00,46.98,47.06,46.92,47.02,197900.0,44.57,44.6459,44.5131,44.6079,197900.0
2010-09-14 15:30:00,47.03,47.08,46.87,46.87,654300.0,44.6174,44.6649,44.4656,44.4656,654300.0
2010-09-15 09:30:00,46.84,46.84,46.5,46.77,255800.0,44.4372,44.4372,44.1146,44.3708,255800.0
2010-09-15 10:00:00,46.78,46.89,46.68,46.68,380500.0,44.3802,44.4846,44.2854,44.2854,380500.0
2010-09-15 10:30:00,46.68,46.87,46.66,46.83,209400.0,44.2854,44.4656,44.2664,44.4277,209400.0
2010-09-15 11:00:00,46.84,47.03,46.75,46.97,138500.0,44.4372,44.6174,44.3518,44.5605,138500.0
2010-09-15 11:30:00,46.96,46.96,46.69,46.75,199600.0,44.551,44.551,44.2949,44.3518,199600.0
2010-09-15 12:00:00,46.76,46.79,46.61,46.76,145300.0,44.3613,44.3897,44.219,44.3613,145300.0
2010-09-15 12:30:00,46.76,46.82,46.65,46.77,94300.0,44.3613,44.4182,44.2569,44.3708,94300.0
2010-09-15 13:00:00,46.78,46.93,46.71,46.87,85300.0,44.3802,44.5226,44.3138,44.4656,85300.0
2010-09-15 13:30:00,46.85,46.95,46.85,46.95,55100.0,44.4467,44.5415,44.4467,44.5415,55100.0
2010-09-15 14:00:00,46.95,46.95,46.85,46.87,85200.0,44.5415,44.5415,44.4467,44.4656,85200.0
2010-09-15 14:30:00,46.87,46.94,46.77,46.84,117700.0,44.4656,44.532,44.3708,44.4372,117700.0
2010-09-15 15:00:00,46.85,47.09,46.81,47.04,213800.0,44.4467,44.6743,44.4087,44.6269,213800.0
2010-09-15 15:30:00,47.04,47.08,46.98,47.02,481900.0,44.6269,44.6649,44.57,44.6079,481900.0
2010-09-16 09:30:00,46.67,47.11,46.67,47.06,205300.0,44.2759,44.6933,44.2759,44.6459,205300.0
2010-09-16 10:00:00,47.07,47.2,46.87,47.01,383700.0,44.6554,44.7787,44.4656,44.5985,383700.0
2010-09-16 10:30:00,47.01,47.05,46.87,47.03,169000.0,44.5985,44.6364,44.4656,44.6174,169000.0
2010-09-16 11:00:00,47.03,47.12,46.91,46.98,88300.0,44.6174,44.7028,44.5036,44.57,88300.0
2010-09-16 11:30:00,46.98,47.05,46.92,46.95,58300.0,44.57,44.6364,44.5131,44.5415,58300.0
2010-09-16 12:00:00,46.95,47.01,46.82,46.95,66300.0,44.5415,44.5985,44.4182,44.5415,66300.0
2010-09-16 12:30:00,46.95,47.03,46.91,47.0,128900.0,44.5415,44.6174,44.5036,44.589,128900.0
2010-09-16 13:00:00,47.0,47.02,46.92,47.0,164500.0,44.589,44.6079,44.5131,44.589,164500.0
2010-09-16 13:30:00,47.0,47.11,46.99,47.05,167800.0,44.589,44.6933,44.5795,44.6364,167800.0
2010-09-16 14:00:00,47.04,47.07,46.98,47.0,146700.0,44.6269,44.6554,44.57,44.589,146700.0
2010-09-16 14:30:00,47.0,47.06,46.97,47.0,154400.0,44.589,44.6459,44.5605,44.589,154400.0
2010-09-16 15:00:00,47.0,47.02,46.95,47.01,170500.0,44.589,44.6079,44.5415,44.5985,170500.0
2010-09-16 15:30:00,47.01,47.08,46.98,47.04,403200.0,44.5985,44.6649,44.57,44.6269,403200.0
2010-09-17 09:30:00,47.4,47.41,47.12,47.3,673600.0,44.9684,44.9779,44.7028,44.8736,673600.0
2010-09-17 10:00:00,47.3,47.61,47.17,47.59,190300.0,44.8736,45.1677,44.7502,45.1487,190300.0
2010-09-17 10:30:00,47.59,47.73,47.5,47.66,275500.0,45.1487,45.2815,45.0633,45.2151,275500.0
2010-09-17 11:00:00,47.65,47.68,47.38,47.45,236300.0,45.2056,45.2341,44.9495,45.0159,236300.0
2010-09-17 11:30:00,47.45,47.47,47.3,47.31,160200.0,45.0159,45.0349,44.8736,44.8831,160200.0
2010-09-17 12:00:00,47.3,47.48,47.29,47.47,91600.0,44.8736,45.0443,44.8641,45.0349,91600.0
2010-09-17 12:30:00,47.47,47.49,47.35,47.37,123800.0,45.0349,45.0538,44.921,44.94,123800.0
2010-09-17 13:00:00,47.37,47.4,47.17,47.23,193100.0,44.94,44.9684,44.7502,44.8072,193100.0
2010-09-17 13:30:00,47.23,47.4,47.23,47.26,177900.0,44.8072,44.9684,44.8072,44.8356,177900.0
2010-09-17 14:00:00,47.26,47.35,47.24,47.3,109600.0,44.8356,44.921,44.8167,44.8736,109600.0
2010-09-17 14:30:00,47.3,47.35,47.26,47.29,139500.0,44.8736,44.921,44.8356,44.8641,139500.0
2010-09-17 15:00:00,47.3,47.3,47.2,47.2,120900.0,44.8736,44.8736,44.7787,44.7787,120900.0
2010-09-17 15:30:00,47.2,47.37,47.2,47.3,519900.0,44.7787,44.94,44.7787,44.8736,519900.0
2010-09-20 09:30:00,47.49,47.59,47.31,47.53,110700.0,45.0538,45.1487,44.8831,45.0918,110700.0
2010-09-20 10:00:00,47.52,47.88,47.42,47.85,143400.0,45.0823,45.4238,44.9874,45.3954,143400.0
2010-09-20 10:30:00,47.85,47.87,47.64,47.69,186800.0,45.3954,45.4143,45.1961,45.2436,186800.0
2010-09-20 11:00:00,47.7,47.7,47.46,47.47,125000.0,45.2531,45.2531,45.0254,45.0349,125000.0
2010-09-20 11:30:00,47.48,47.54,47.15,47.19,261300.0,45.0443,45.1013,44.7313,44.7692,261300.0
2010-09-20 12:00:00,47.19,47.31,47.13,47.14,157100.0,44.7692,44.8831,44.7123,44.7218,157100.0
2010-09-20 12:30:00,47.15,47.27,47.14,47.26,135200.0,44.7313,44.8451,44.7218,44.8356,135200.0
2010-09-20 13:00:00,47.26,47.33,47.18,47.32,214200.0,44.8356,44.902,44.7597,44.8925,214200.0
2010-09-20 13:30:00,47.32,47.35,47.27,47.34,89500.0,44.8925,44.921,44.8451,44.9115,89500.0
2010-09-20 14:00:00,47.33,47.48,47.33,47.48,171700.0,44.902,45.0443,44.902,45.0443,171700.0
2010-09-20 14:30:00,47.48,47.52,47.39,47.5,130300.0,45.0443,45.0823,44.959,45.0633,130300.0
2010-09-20 15:00:00,47.5,47.71,47.49,47.61,225100.0,45.0633,45.2625,45.0538,45.1677,225100.0
2010-09-20 15:30:00,47.6,47.73,47.6,47.6,410200.0,45.1582,45.2815,45.1582,45.1582,410200.0
2010-09-21 09:30:00,47.07,47.68,46.68,47.68,331800.0,44.6554,45.2341,44.2854,45.2341,331800.0
2010-09-21 10:00:00,47.66,47.78,47.53,47.68,171400.0,45.2151,45.329,45.0918,45.2341,171400.0
2010-09-21 10:30:00,47.69,47.82,47.68,47.8,131300.0,45.2436,45.3669,45.2341,45.3479,131300.0
2010-09-21 11:00:00,47.79,47.85,47.73,47.73,80700.0,45.3384,45.3954,45.2815,45.2815,80700.0
2010-09-21 11:30:00,47.73,47.8,47.72,47.78,77600.0,45.2815,45.3479,45.272,45.329,77600.0
2010-09-21 12:00:00,47.77,47.8,47.72,47.75,63200.0,45.3195,45.3479,45.272,45.3005,63200.0
2010-09-21 12:30:00,47.75,47.78,47.7,47.72,63100.0,45.3005,45.329,45.2531,45.272,63100.0
2010-09-21 13:00:00,47.72,47.72,47.56,47.6,103900.0,45.272,45.272,45.1202,45.1582,103900.0
2010-09-21 13:30:00,47.61,47.66,47.54,47.62,94700.0,45.1677,45.2151,45.1013,45.1772,94700.0
2010-09-21 14:00:00,47.62,47.94,47.61,47.87,372500.0,45.1772,45.4807,45.1677,45.4143,372500.0
2010-09-21 14:30:00,47.86,48.08,47.85,47.96,595800.0,45.4048,45.6136,45.3954,45.4997,595800.0
2010-09-21 15:00:00,47.95,48.07,47.82,48.02,417500.0,45.4902,45.6041,45.3669,45.5566,417500.0
2010-09-21 15:30:00,48.01,48.02,47.75,47.9,583300.0,45.5472,45.5566,45.3005,45.4428,583300.0
2010-09-22 09:30:00,48.0,48.65,47.97,48.48,412800.0,45.5377,46.1543,45.5092,45.993,412800.0
2010-09-22 10:00:00,48.46,48.74,48.21,48.65,312800.0,45.9741,46.2397,45.7369,46.1543,312800.0
2010-09-22 10:30:00,48.65,48.65,48.32,48.41,272700.0,46.1543,46.1543,45.8412,45.9266,272700.0
2010-09-22 11:00:00,48.42,48.48,48.19,48.28,175600.0,45.9361,45.993,45.7179,45.8033,175600.0
2010-09-22 11:30:00,48.27,48.3,48.14,48.25,98900.0,45.7938,45.8223,45.6705,45.7748,98900.0
2010-09-22 12:00:00,48.24,48.33,48.23,48.27,93500.0,45.7654,45.8507,45.7559,45.7938,93500.0
2010-09-22 12:30:00,48.26,48.3,48.18,48.22,56900.0,45.7843,45.8223,45.7084,45.7464,56900.0
2010-09-22 13:00:00,48.21,48.25,48.01,48.11,71600.0,45.7369,45.7748,45.5472,45.642,71600.0
2010-09-22 13:30:00,48.11,48.28,48.11,48.22,96000.0,45.642,45.8033,45.642,45.7464,96000.0
2010-09-22 14:00:00,48.21,48.28,48.1,48.28,126400.0,45.7369,45.8033,45.6325,45.8033,126400.0
2010-09-22 14:30:00,48.28,48.44,48.26,48.44,124400.0,45.8033,45.9551,45.7843,45.9551,124400.0
2010-09-22 15:00:00,48.43,48.43,48.17,48.19,181200.0,45.9456,45.9456,45.6989,45.7179,181200.0
2010-09-22 15:30:00,48.19,48.27,48.11,48.17,302200.0,45.7179,45.7938,45.642,45.6989,302200.0
2010-09-23 09:30:00,47.79,48.3,47.71,48.26,386200.0,45.3384,45.8223,45.2625,45.7843,386200.0
2010-09-23 10:00:00,48.27,48.47,48.25,48.37,369400.0,45.7938,45.9836,45.7748,45.8887,369400.0
2010-09-23 10:30:00,48.38,48.44,48.21,48.26,343800.0,45.8982,45.9551,45.7369,45.7843,343800.0
2010-09-23 11:00:00,48.26,48.26,48.07,48.2,189100.0,45.7843,45.7843,45.6041,45.7274,189100.0
2010-09-23 11:30:00,48.21,48.41,48.21,48.28,86600.0,45.7369,45.9266,45.7369,45.8033,86600.0
2010-09-23 12:00:00,48.28,48.31,48.2,48.26,122700.0,45.8033,45.8318,45.7274,45.7843,122700.0
2010-09-23 12:30:00,48.27,48.3,48.22,48.25,60500.0,45.7938,45.8223,45.7464,45.7748,60500.0
2010-09-23 13:00:00,48.26,48.34,48.24,48.28,62600.0,45.7843,45.8602,45.7654,45.8033,62600.0
2010-09-23 13:30:00,48.28,48.3,48.14,48.19,69900.0,45.8033,45.8223,45.6705,45.7179,69900.0
2010-09-23 14:00:00,48.2,48.26,48.09,48.1,86900.0,45.7274,45.7843,45.623,45.6325,86900.0
2010-09-23 14:30:00,48.11,48.16,47.95,47.98,263000.0,45.642,45.6895,45.4902,45.5187,263000.0
2010-09-23 15:00:00,47.98,48.03,47.72,47.74,296400.0,45.5187,45.5661,45.272,45.291,296400.0
2010-09-23 15:30:00,47.74,47.87,47.73,47.84,609900.0,45.291,45.4143,45.2815,45.3859,609900.0
2010-09-24 09:30:00,48.34,48.62,48.19,48.21,257400.0,45.8602,46.1259,45.7179,45.7369,257400.0
2010-09-24 10:00:00,48.2,48.33,48.13,48.28,332900.0,45.7274,45.8507,45.661,45.8033,332900.0
2010-09-24 10:30:00,48.28,48.29,48.06,48.19,257800.0,45.8033,45.8128,45.5946,45.7179,257800.0
2010-09-24 11:00:00,48.19,48.2,47.97,48.0,273200.0,45.7179,45.7274,45.5092,45.5377,273200.0
2010-09-24 11:30:00,48.0,48.2,47.99,48.07,187500.0,45.5377,45.7274,45.5282,45.6041,187500.0
2010-09-24 12:00:00,48.08,48.1,47.98,48.02,139100.0,45.6136,45.6325,45.5187,45.5566,139100.0
2010-09-24 12:30:00,48.02,48.04,47.91,47.98,294600.0,45.5566,45.5756,45.4523,45.5187,294600.0
2010-09-24 13:00:00,47.97,48.16,47.97,48.13,209200.0,45.5092,45.6895,45.5092,45.661,209200.0
2010-09-24 13:30:00,48.13,48.22,47.96,47.99,359000.0,45.661,45.7464,45.4997,45.5282,359000.0
2010-09-24 14:00:00,48.0,48.04,47.88,47.91,186300.0,45.5377,45.5756,45.4238,45.4523,186300.0
2010-09-24 14:30:00,47.91,48.0,47.9,47.91,385900.0,45.4523,45.5377,45.4428,45.4523,385900.0
2010-09-24 15:00:00,47.92,47.99,47.86,47.88,282800.0,45.4618,45.5282,45.4048,45.4238,282800.0
2010-09-24 15:30:00,47.88,47.96,47.85,47.9,591800.0,45.4238,45.4997,45.3954,45.4428,591800.0
2010-09-27 09:30:00,48.08,48.22,47.55,47.97,186400.0,45.6136,45.7464,45.1107,45.5092,186400.0
2010-09-27 10:00:00,47.98,48.04,47.68,47.95,153600.0,45.5187,45.5756,45.2341,45.4902,153600.0
2010-09-27 10:30:00,47.94,48.0,47.83,47.95,130100.0,45.4807,45.5377,45.3764,45.4902,130100.0
2010-09-27 11:00:00,47.95,47.96,47.78,47.82,107100.0,45.4902,45.4997,45.329,45.3669,107100.0
2010-09-27 11:30:00,47.83,47.89,47.79,47.84,144000.0,45.3764,45.4333,45.3384,45.3859,144000.0
2010-09-27 12:00:00,47.84,47.93,47.82,47.88,102700.0,45.3859,45.4713,45.3669,45.4238,102700.0
2010-09-27 12:30:00,47.88,47.9,47.82,47.83,83200.0,45.4238,45.4428,45.3669,45.3764,83200.0
2010-09-27 13:00:00,47.83,47.87,47.76,47.83,146400.0,45.3764,45.4143,45.31,45.3764,146400.0
2010-09-27 13:30:00,47.83,47.87,47.77,47.79,219500.0,45.3764,45.4143,45.3195,45.3384,219500.0
2010-09-27 14:00:00,47.79,47.94,47.77,47.92,187600.0,45.3384,45.4807,45.3195,45.4618,187600.0
2010-09-27 14:30:00,47.92,48.05,47.83,47.84,258600.0,45.4618,45.5851,45.3764,45.3859,258600.0
2010-09-27 15:00:00,47.83,47.84,47.75,47.76,203500.0,45.3764,45.3859,45.3005,45.31,203500.0
2010-09-27 15:30:00,47.76,47.78,47.67,47.75,702200.0,45.31,45.329,45.2246,45.3005,702200.0
2010-09-28 09:30:00,47.87,48.0,47.62,47.82,152700.0,45.4143,45.5377,45.1772,45.3669,152700.0
2010-09-28 10:00:00,47.8,47.81,47.5,47.64,211500.0,45.3479,45.3574,45.0633,45.1961,211500.0
2010-09-28 10:30:00,47.65,47.7,47.56,47.63,210600.0,45.2056,45.2531,45.1202,45.1866,210600.0
2010-09-28 11:00:00,47.63,47.9,47.62,47.82,190900.0,45.1866,45.4428,45.1772,45.3669,190900.0
2010-09-28 11:30:00,47.83,47.95,47.8,47.81,108200.0,45.3764,45.4902,45.3479,45.3574,108200.0
2010-09-28 12:00:00,47.81,47.83,47.7,47.74,486600.0,45.3574,45.3764,45.2531,45.291,486600.0
2010-09-28 12:30:00,47.75,47.91,47.73,47.9,75500.0,45.3005,45.4523,45.2815,45.4428,75500.0
2010-09-28 13:00:00,47.91,47.93,47.76,47.9,134100.0,45.4523,45.4713,45.31,45.4428,134100.0
2010-09-28 13:30:00,47.9,48.03,47.88,48.0,176000.0,45.4428,45.5661,45.4238,45.5377,176000.0
2010-09-28 14:00:00,48.01,48.03,47.88,47.89,71500.0,45.5472,45.5661,45.4238,45.4333,71500.0
2010-09-28 14:30:00,47.88,47.94,47.82,47.9,144000.0,45.4238,45.4807,45.3669,45.4428,144000.0
2010-09-28 15:00:00,47.91,48.07,47.85,47.99,134500.0,45.4523,45.6041,45.3954,45.5282,134500.0
2010-09-28 15:30:00,47.99,48.29,47.96,48.2,312200.0,45.5282,45.8128,45.4997,45.7274,312200.0
2010-09-29 09:30:00,47.93,48.21,47.79,48.05,156700.0,45.4713,45.7369,45.3384,45.5851,156700.0
2010-09-29 10:00:00,48.04,48.21,47.95,47.99,278600.0,45.5756,45.7369,45.4902,45.5282,278600.0
2010-09-29 10:30:00,48.0,48.04,47.8,47.94,220100.0,45.5377,45.5756,45.3479,45.4807,220100.0
2010-09-29 11:00:00,47.92,48.02,47.75,47.86,199000.0,45.4618,45.5566,45.3005,45.4048,199000.0
2010-09-29 11:30:00,47.85,47.89,47.78,47.86,234300.0,45.3954,45.4333,45.329,45.4048,234300.0
2010-09-29 12:00:00,47.86,47.9,47.74,47.81,120100.0,45.4048,45.4428,45.291,45.3574,120100.0
2010-09-29 12:30:00,47.82,47.84,47.69,47.76,184800.0,45.3669,45.3859,45.2436,45.31,184800.0
2010-09-29 13:00:00,47.77,47.82,47.74,47.78,65500.0,45.3195,45.3669,45.291,45.329,65500.0
2010-09-29 13:30:00,47.77,47.87,47.7,47.85,114100.0,45.3195,45.4143,45.2531,45.3954,114100.0
2010-09-29 14:00:00,47.85,47.95,47.83,47.92,126500.0,45.3954,45.4902,45.3764,45.4618,126500.0
2010-09-29 14:30:00,47.92,48.01,47.86,48.01,112000.0,45.4618,45.5472,45.4048,45.5472,112000.0
2010-09-29 15:00:00,48.02,48.02,47.71,47.83,161500.0,45.5566,45.5566,45.2625,45.3764,161500.0
2010-09-29 15:30:00,47.82,47.86,47.69,47.82,195000.0,45.3669,45.4048,45.2436,45.3669,195000.0
2010-09-30 09:30:00,48.2,48.9,48.16,48.61,341400.0,45.7274,46.3915,45.6895,46.1164,341400.0
2010-09-30 10:00:00,48.6,48.6,48.36,48.49,166700.0,46.1069,46.1069,45.8792,46.0025,166700.0
2010-09-30 10:30:00,48.51,48.68,48.38,48.41,138900.0,46.0215,46.1828,45.8982,45.9266,138900.0
2010-09-30 11:00:00,48.4,48.41,48.04,48.05,177900.0,45.9171,45.9266,45.5756,45.5851,177900.0
2010-09-30 11:30:00,48.04,48.13,47.95,48.01,144100.0,45.5756,45.661,45.4902,45.5472,144100.0
2010-09-30 12:00:00,48.01,48.02,47.85,47.9,137600.0,45.5472,45.5566,45.3954,45.4428,137600.0
2010-09-30 12:30:00,47.9,48.13,47.88,48.11,151500.0,45.4428,45.661,45.4238,45.642,151500.0
2010-09-30 13:00:00,48.11,48.17,48.04,48.1,52700.0,45.642,45.6989,45.5756,45.6325,52700.0
2010-09-30 13:30:00,48.11,48.16,48.06,48.13,107800.0,45.642,45.6895,45.5946,45.661,107800.0
2010-09-30 14:00:00,48.13,48.18,48.01,48.07,84300.0,45.661,45.7084,45.5472,45.6041,84300.0
2010-09-30 14:30:00,48.08,48.2,48.05,48.1,102300.0,45.6136,45.7274,45.5851,45.6325,102300.0
2010-09-30 15:00:00,48.11,48.18,47.95,48.1,172800.0,45.642,45.7084,45.4902,45.6325,172800.0
2010-09-30 15:30:00,48.1,48.13,47.88,47.89,355900.0,45.6325,45.661,45.4238,45.4333,355900.0
2010-10-01 09:30:00,48.16,48.43,47.93,48.12,219700.0,45.6895,45.9456,45.4713,45.6515,219700.0
2010-10-01 10:00:00,48.11,48.17,47.58,47.58,247000.0,45.642,45.6989,45.1392,45.1392,247000.0
2010-10-01 10:30:00,47.58,47.73,47.43,47.68,153200.0,45.1392,45.2815,44.9969,45.2341,153200.0
2010-10-01 11:00:00,47.67,47.71,47.5,47.65,114000.0,45.2246,45.2625,45.0633,45.2056,114000.0
2010-10-01 11:30:00,47.65,47.88,47.57,47.84,94000.0,45.2056,45.4238,45.1297,45.3859,94000.0
2010-10-01 12:00:00,47.84,47.88,47.74,47.78,58200.0,45.3859,45.4238,45.291,45.329,58200.0
2010-10-01 12:30:00,47.78,47.79,47.67,47.75,50300.0,45.329,45.3384,45.2246,45.3005,50300.0
2010-10-01 13:00:00,47.75,47.82,47.65,47.72,138600.0,45.3005,45.3669,45.2056,45.272,138600.0
2010-10-01 13:30:00,47.72,47.76,47.62,47.74,109400.0,45.272,45.31,45.1772,45.291,109400.0
2010-10-01 14:00:00,47.75,47.8,47.71,47.74,114300.0,45.3005,45.3479,45.2625,45.291,114300.0
2010-10-01 14:30:00,47.75,47.89,47.74,47.87,69600.0,45.3005,45.4333,45.291,45.4143,69600.0
2010-10-01 15:00:00,47.88,47.94,47.81,47.81,178700.0,45.4238,45.4807,45.3574,45.3574,178700.0
2010-10-01 15:30:00,47.81,47.87,47.74,47.8,248600.0,45.3574,45.4143,45.291,45.3479,248600.0
2010-10-04 09:30:00,47.57,47.89,47.4,47.57,160900.0,45.1297,45.4333,44.9684,45.1297,160900.0
2010-10-04 10:00:00,47.59,47.71,47.44,47.5,141900.0,45.1487,45.2625,45.0064,45.0633,141900.0
2010-10-04 10:30:00,47.49,47.61,47.45,47.56,185600.0,45.0538,45.1677,45.0159,45.1202,185600.0
2010-10-04 11:00:00,47.56,47.57,47.36,47.46,259600.0,45.1202,45.1297,44.9305,45.0254,259600.0
2010-10-04 11:30:00,47.46,47.5,47.42,47.42,163500.0,45.0254,45.0633,44.9874,44.9874,163500.0
2010-10-04 12:00:00,47.42,47.51,47.38,47.45,235900.0,44.9874,45.0728,44.9495,45.0159,235900.0
2010-10-04 12:30:00,47.45,47.5,47.43,47.47,105200.0,45.0159,45.0633,44.9969,45.0349,105200.0
2010-10-04 13:00:00,47.47,47.52,47.37,47.38,140500.0,45.0349,45.0823,44.94,44.9495,140500.0
2010-10-04 13:30:00,47.37,47.4,47.26,47.32,264100.0,44.94,44.9684,44.8356,44.8925,264100.0
2010-10-04 14:00:00,47.31,47.39,47.22,47.3,157100.0,44.8831,44.959,44.7977,44.8736,157100.0
2010-10-04 14:30:00,47.29,47.33,47.17,47.17,294400.0,44.8641,44.902,44.7502,44.7502,294400.0
2010-10-04 15:00:00,47.18,47.35,47.18,47.33,120500.0,44.7597,44.921,44.7597,44.902,120500.0
2010-10-04 15:30:00,47.33,47.4,47.26,47.4,259200.0,44.902,44.9684,44.8356,44.9684,259200.0
2010-10-05 09:30:00,47.89,48.34,47.89,48.23,295700.0,45.4333,45.8602,45.4333,45.7559,295700.0
2010-10-05 10:00:00,48.24,48.37,48.05,48.27,266600.0,45.7654,45.8887,45.5851,45.7938,266600.0
2010-10-05 10:30:00,48.28,48.51,48.25,48.42,197600.0,45.8033,46.0215,45.7748,45.9361,197600.0
2010-10-05 11:00:00,48.41,48.42,48.09,48.13,246000.0,45.9266,45.9361,45.623,45.661,246000.0
2010-10-05 11:30:00,48.12,48.37,48.12,48.28,155800.0,45.6515,45.8887,45.6515,45.8033,155800.0
2010-10-05 12:00:00,48.27,48.31,48.18,48.19,99000.0,45.7938,45.8318,45.7084,45.7179,99000.0
2010-10-05 12:30:00,48.19,48.19,48.09,48.14,141900.0,45.7179,45.7179,45.623,45.6705,141900.0
2010-10-05 13:00:00,48.14,48.2,48.08,48.2,293600.0,45.6705,45.7274,45.6136,45.7274,293600.0
2010-10-05 13:30:00,48.2,48.22,48.15,48.17,281900.0,45.7274,45.7464,45.68,45.6989,281900.0
2010-10-05 14:00:00,48.17,48.3,48.16,48.25,117500.0,45.6989,45.8223,45.6895,45.7748,117500.0
2010-10-05 14:30:00,48.25,48.33,48.19,48.31,111400.0,45.7748,45.8507,45.7179,45.8318,111400.0
2010-10-05 15:00:00,48.32,48.49,48.3,48.49,202000.0,45.8412,46.0025,45.8223,46.0025,202000.0
2010-10-05 15:30:00,48.48,48.48,48.38,48.4,533200.0,45.993,45.993,45.8982,45.9171,533200.0
2010-10-06 09:30:00,48.27,48.49,48.17,48.2,195200.0,45.7938,46.0025,45.6989,45.7274,195200.0
2010-10-06 10:00:00,48.21,48.32,48.12,48.27,164100.0,45.7369,45.8412,45.6515,45.7938,164100.0
2010-10-06 10:30:00,48.26,48.26,48.04,48.1,191300.0,45.7843,45.7843,45.5756,45.6325,191300.0
2010-10-06 11:00:00,48.11,48.11,47.91,47.98,100700.0,45.642,45.642,45.4523,45.5187,100700.0
2010-10-06 11:30:00,47.98,48.15,47.95,48.1,69100.0,45.5187,45.68,45.4902,45.6325,69100.0
2010-10-06 12:00:00,48.09,48.13,48.04,48.05,77400.0,45.623,45.661,45.5756,45.5851,77400.0
2010-10-06 12:30:00,48.05,48.08,47.92,47.97,68300.0,45.5851,45.6136,45.4618,45.5092,68300.0
2010-10-06 13:00:00,47.97,47.99,47.88,47.97,81000.0,45.5092,45.5282,45.4238,45.5092,81000.0
2010-10-06 13:30:00,47.97,47.97,47.74,47.81,96100.0,45.5092,45.5092,45.291,45.3574,96100.0
2010-10-06 14:00:00,47.81,47.85,47.73,47.78,99900.0,45.3574,45.3954,45.2815,45.329,99900.0
2010-10-06 14:30:00,47.78,47.89,47.75,47.84,111900.0,45.329,45.4333,45.3005,45.3859,111900.0
2010-10-06 15:00:00,47.83,47.85,47.69,47.79,134900.0,45.3764,45.3954,45.2436,45.3384,134900.0
2010-10-06 15:30:00,47.79,47.92,47.72,47.89,247100.0,45.3384,45.4618,45.272,45.4333,247100.0
2010-10-07 09:30:00,48.2,48.35,47.65,47.7,142100.0,45.7274,45.8697,45.2056,45.2531,142100.0
2010-10-07 10:00:00,47.7,48.15,47.61,48.13,188700.0,45.2531,45.68,45.1677,45.661,188700.0
2010-10-07 10:30:00,48.12,48.18,47.86,47.88,113100.0,45.6515,45.7084,45.4048,45.4238,113100.0
2010-10-07 11:00:00,47.88,47.93,47.77,47.78,74200.0,45.4238,45.4713,45.3195,45.329,74200.0
2010-10-07 11:30:00,47.79,47.95,47.78,47.9,130400.0,45.3384,45.4902,45.329,45.4428,130400.0
2010-10-07 12:00:00,47.9,47.94,47.81,47.82,73800.0,45.4428,45.4807,45.3574,45.3669,73800.0
2010-10-07 12:30:00,47.81,47.82,47.66,47.71,72300.0,45.3574,45.3669,45.2151,45.2625,72300.0
2010-10-07 13:00:00,47.71,47.86,47.66,47.85,66600.0,45.2625,45.4048,45.2151,45.3954,66600.0
2010-10-07 13:30:00,47.85,47.96,47.78,47.94,55000.0,45.3954,45.4997,45.329,45.4807,55000.0
2010-10-07 14:00:00,47.95,47.98,47.84,47.94,135400.0,45.4902,45.5187,45.3859,45.4807,135400.0
2010-10-07 14:30:00,47.93,47.94,47.84,47.85,129900.0,45.4713,45.4807,45.3859,45.3954,129900.0
2010-10-07 15:00:00,47.85,47.86,47.59,47.63,371400.0,45.3954,45.4048,45.1487,45.1866,371400.0
2010-10-07 15:30:00,47.63,47.71,47.55,47.62,488800.0,45.1866,45.2625,45.1107,45.1772,488800.0
2010-10-08 09:30:00,47.61,47.92,47.5,47.7,200700.0,45.1677,45.4618,45.0633,45.2531,200700.0
2010-10-08 10:00:00,47.7,47.71,47.23,47.29,251800.0,45.2531,45.2625,44.8072,44.8641,251800.0
2010-10-08 10:30:00,47.29,47.48,47.29,47.4,157900.0,44.8641,45.0443,44.8641,44.9684,157900.0
2010-10-08 11:00:00,47.4,47.57,47.36,47.49,308200.0,44.9684,45.1297,44.9305,45.0538,308200.0
2010-10-08 11:30:00,47.49,47.61,47.45,47.46,181000.0,45.0538,45.1677,45.0159,45.0254,181000.0
2010-10-08 12:00:00,47.47,47.5,47.39,47.39,120700.0,45.0349,45.0633,44.959,44.959,120700.0
2010-10-08 12:30:00,47.39,47.54,47.37,47.53,150700.0,44.959,45.1013,44.94,45.0918,150700.0
2010-10-08 13:00:00,47.52,47.52,47.35,47.38,135400.0,45.0823,45.0823,44.921,44.9495,135400.0
2010-10-08 13:30:00,47.38,47.4,47.29,47.31,182000.0,44.9495,44.9684,44.8641,44.8831,182000.0
2010-10-08 14:00:00,47.32,47.35,47.2,47.33,175400.0,44.8925,44.921,44.7787,44.902,175400.0
2010-10-08 14:30:00,47.34,47.57,47.34,47.45,181800.0,44.9115,45.1297,44.9115,45.0159,181800.0
2010-10-08 15:00:00,47.45,47.55,47.42,47.49,230500.0,45.0159,45.1107,44.9874,45.0538,230500.0
2010-10-08 15:30:00,47.48,47.66,47.44,47.47,375400.0,45.0443,45.2151,45.0064,45.0349,375400.0
2010-10-11 09:30:00,47.38,47.66,47.38,47.57,142300.0,44.9495,45.2151,44.9495,45.1297,142300.0
2010-10-11 10:00:00,47.57,47.81,47.54,47.79,140100.0,45.1297,45.3574,45.1013,45.3384,140100.0
2010-10-11 10:30:00,47.79,47.84,47.56,47.67,226400.0,45.3384,45.3859,45.1202,45.2246,226400.0
2010-10-11 11:00:00,47.68,47.78,47.66,47.78,160900.0,45.2341,45.329,45.2151,45.329,160900.0
2010-10-11 11:30:00,47.77,47.9,47.77,47.82,259200.0,45.3195,45.4428,45.3195,45.3669,259200.0
2010-10-11 12:00:00,47.83,47.85,47.69,47.76,197900.0,45.3764,45.3954,45.2436,45.31,197900.0
2010-10-11 12:30:00,47.76,47.81,47.65,47.66,86600.0,45.31,45.3574,45.2056,45.2151,86600.0
2010-10-11 13:00:00,47.65,47.8,47.63,47.8,80800.0,45.2056,45.3479,45.1866,45.3479,80800.0
2010-10-11 13:30:00,47.79,47.8,47.69,47.72,70800.0,45.3384,45.3479,45.2436,45.272,70800.0
2010-10-11 14:00:00,47.72,47.76,47.65,47.7,104600.0,45.272,45.31,45.2056,45.2531,104600.0
2010-10-11 14:30:00,47.7,47.74,47.66,47.73,165600.0,45.2531,45.291,45.2151,45.2815,165600.0
2010-10-11 15:00:00,47.74,47.76,47.63,47.64,184200.0,45.291,45.31,45.1866,45.1961,184200.0
2010-10-11 15:30:00,47.64,47.65,47.44,47.59,392600.0,45.1961,45.2056,45.0064,45.1487,392600.0
2010-10-12 09:30:00,47.59,47.73,47.27,47.55,198200.0,45.1487,45.2815,44.8451,45.1107,198200.0
2010-10-12 10:00:00,47.54,47.63,47.48,47.6,305400.0,45.1013,45.1866,45.0443,45.1582,305400.0
2010-10-12 10:30:00,47.59,47.74,47.57,47.7,228100.0,45.1487,45.291,45.1297,45.2531,228100.0
2010-10-12 11:00:00,47.7,48.06,47.66,47.8,648000.0,45.2531,45.5946,45.2151,45.3479,648000.0
2010-10-12 11:30:00,47.79,48.03,47.78,48.03,430400.0,45.3384,45.5661,45.329,45.5661,430400.0
2010-10-12 12:00:00,48.03,48.11,47.95,47.96,157200.0,45.5661,45.642,45.4902,45.4997,157200.0
2010-10-12 12:30:00,47.96,47.97,47.89,47.97,92600.0,45.4997,45.5092,45.4333,45.5092,92600.0
2010-10-12 13:00:00,47.97,48.0,47.94,47.99,94900.0,45.5092,45.5377,45.4807,45.5282,94900.0
2010-10-12 13:30:00,48.0,48.01,47.94,48.0,80600.0,45.5377,45.5472,45.4807,45.5377,80600.0
2010-10-12 14:00:00,48.0,48.29,47.97,48.2,224800.0,45.5377,45.8128,45.5092,45.7274,224800.0
2010-10-12 14:30:00,48.21,48.26,47.97,48.26,205600.0,45.7369,45.7843,45.5092,45.7843,205600.0
2010-10-12 15:00:00,48.25,48.76,48.24,48.75,503000.0,45.7748,46.2587,45.7654,46.2492,503000.0
2010-10-12 15:30:00,48.75,48.75,48.42,48.46,570700.0,46.2492,46.2492,45.9361,45.9741,570700.0
2010-10-13 09:30:00,48.78,48.96,48.55,48.91,508300.0,46.2777,46.4484,46.0595,46.401,508300.0
2010-10-13 10:00:00,48.92,48.95,48.69,48.74,271100.0,46.4105,46.4389,46.1923,46.2397,271100.0
2010-10-13 10:30:00,48.74,49.05,48.74,48.82,241300.0,46.2397,46.5338,46.2397,46.3156,241300.0
2010-10-13 11:00:00,48.83,49.04,48.75,48.89,184800.0,46.3251,46.5243,46.2492,46.382,184800.0
2010-10-13 11:30:00,48.88,48.93,48.87,48.88,90500.0,46.3725,46.42,46.363,46.3725,90500.0
2010-10-13 12:00:00,48.89,49.16,48.87,49.13,166900.0,46.382,46.6382,46.363,46.6097,166900.0
2010-10-13 12:30:00,49.12,49.39,49.1,49.13,404900.0,46.6002,46.8564,46.5812,46.6097,404900.0
2010-10-13 13:00:00,49.14,49.3,49.12,49.21,177400.0,46.6192,46.771,46.6002,46.6856,177400.0
2010-10-13 13:30:00,49.21,49.42,49.18,49.29,313000.0,46.6856,46.8848,46.6571,46.7615,313000.0
2010-10-13 14:00:00,49.28,49.36,49.23,49.32,119700.0,46.752,46.8279,46.7046,46.79,119700.0
2010-10-13 14:30:00,49.33,49.41,49.29,49.32,212100.0,46.7994,46.8753,46.7615,46.79,212100.0
2010-10-13 15:00:00,49.31,49.49,49.24,49.35,292600.0,46.7805,46.9512,46.7141,46.8184,292600.0
2010-10-13 15:30:00,49.35,49.43,49.34,49.37,720000.0,46.8184,46.8943,46.8089,46.8374,720000.0
2010-10-14 09:30:00,49.18,49.38,48.9,48.92,170400.0,46.6571,46.8469,46.3915,46.4105,170400.0
2010-10-14 10:00:00,48.9,48.97,48.75,48.95,301000.0,46.3915,46.4579,46.2492,46.4389,301000.0
2010-10-14 10:30:00,48.95,49.03,48.88,48.94,177400.0,46.4389,46.5148,46.3725,46.4294,177400.0
2010-10-14 11:00:00,48.94,48.95,48.79,48.88,132600.0,46.4294,46.4389,46.2871,46.3725,132600.0
2010-10-14 11:30:00,48.88,48.9,48.46,48.62,310800.0,46.3725,46.3915,45.9741,46.1259,310800.0
2010-10-14 12:00:00,48.62,48.73,48.59,48.65,143800.0,46.1259,46.2302,46.0974,46.1543,143800.0
2010-10-14 12:30:00,48.66,48.66,48.49,48.49,117100.0,46.1638,46.1638,46.0025,46.0025,117100.0
2010-10-14 13:00:00,48.5,48.5,48.3,48.32,211100.0,46.012,46.012,45.8223,45.8412,211100.0
2010-10-14 13:30:00,48.32,48.35,48.19,48.21,410600.0,45.8412,45.8697,45.7179,45.7369,410600.0
2010-10-14 14:00:00,48.21,48.26,48.1,48.12,238200.0,45.7369,45.7843,45.6325,45.6515,238200.0
2010-10-14 14:30:00,48.13,48.2,48.04,48.06,230900.0,45.661,45.7274,45.5756,45.5946,230900.0
2010-10-14 15:00:00,48.06,48.42,48.02,48.3,394100.0,45.5946,45.9361,45.5566,45.8223,394100.0
2010-10-14 15:30:00,48.3,48.38,48.23,48.34,626600.0,45.8223,45.8982,45.7559,45.8602,626600.0
2010-10-15 09:30:00,48.89,48.98,48.24,48.33,465900.0,46.382,46.4674,45.7654,45.8507,465900.0
2010-10-15 10:00:00,48.35,48.61,48.08,48.27,221800.0,45.8697,46.1164,45.6136,45.7938,221800.0
2010-10-15 10:30:00,48.27,48.61,48.14,48.6,261700.0,45.7938,46.1164,45.6705,46.1069,261700.0
2010-10-15 11:00:00,48.6,48.8,48.59,48.75,306300.0,46.1069,46.2966,46.0974,46.2492,306300.0
2010-10-15 11:30:00,48.75,48.77,48.48,48.52,164100.0,46.2492,46.2682,45.993,46.031,164100.0
2010-10-15 12:00:00,48.53,48.73,48.51,48.69,93000.0,46.0405,46.2302,46.0215,46.1923,93000.0
2010-10-15 12:30:00,48.7,48.76,48.65,48.67,57900.0,46.2018,46.2587,46.1543,46.1733,57900.0
2010-10-15 13:00:00,48.67,48.73,48.66,48.68,95900.0,46.1733,46.2302,46.1638,46.1828,95900.0
2010-10-15 13:30:00,48.69,48.7,48.51,48.54,119200.0,46.1923,46.2018,46.0215,46.05,119200.0
2010-10-15 14:00:00,48.54,48.69,48.45,48.68,102800.0,46.05,46.1923,45.9646,46.1828,102800.0
2010-10-15 14:30:00,48.68,48.74,48.61,48.67,107100.0,46.1828,46.2397,46.1164,46.1733,107100.0
2010-10-15 15:00:00,48.67,48.67,48.55,48.6,221800.0,46.1733,46.1733,46.0595,46.1069,221800.0
2010-10-15 15:30:00,48.6,48.8,48.59,48.77,399900.0,46.1069,46.2966,46.0974,46.2682,399900.0
2010-10-18 09:30:00,48.87,49.21,48.79,49.12,246200.0,46.363,46.6856,46.2871,46.6002,246200.0
2010-10-18 10:00:00,49.09,49.28,48.97,49.1,185900.0,46.5717,46.752,46.4579,46.5812,185900.0
2010-10-18 10:30:00,49.11,49.26,49.09,49.24,96800.0,46.5907,46.733,46.5717,46.7141,96800.0
2010-10-18 11:00:00,49.24,49.25,49.02,49.15,154100.0,46.7141,46.7235,46.5053,46.6287,154100.0
2010-10-18 11:30:00,49.14,49.21,49.06,49.19,100200.0,46.6192,46.6856,46.5433,46.6666,100200.0
2010-10-18 12:00:00,49.19,49.26,49.13,49.16,57400.0,46.6666,46.733,46.6097,46.6382,57400.0
2010-10-18 12:30:00,49.17,49.21,49.11,49.16,45600.0,46.6476,46.6856,46.5907,46.6382,45600.0
2010-10-18 13:00:00,49.15,49.29,49.14,49.23,89200.0,46.6287,46.7615,46.6192,46.7046,89200.0
2010-10-18 13:30:00,49.23,49.29,49.2,49.2,55200.0,46.7046,46.7615,46.6761,46.6761,55200.0
2010-10-18 14:00:00,49.2,49.35,49.17,49.34,98400.0,46.6761,46.8184,46.6476,46.8089,98400.0
2010-10-18 14:30:00,49.33,49.39,49.24,49.29,148000.0,46.7994,46.8564,46.7141,46.7615,148000.0
2010-10-18 15:00:00,49.29,49.47,49.28,49.41,209400.0,46.7615,46.9323,46.752,46.8753,209400.0
2010-10-18 15:30:00,49.41,49.49,49.4,49.49,547700.0,46.8753,46.9512,46.8658,46.9512,547700.0
2010-10-19 09:30:00,48.43,48.77,48.01,48.49,495700.0,45.9456,46.2682,45.5472,46.0025,495700.0
2010-10-19 10:00:00,48.44,48.85,48.41,48.62,276600.0,45.9551,46.3441,45.9266,46.1259,276600.0
2010-10-19 10:30:00,48.64,48.67,48.49,48.49,218900.0,46.1448,46.1733,46.0025,46.0025,218900.0
2010-10-19 11:00:00,48.49,48.66,48.38,48.44,196800.0,46.0025,46.1638,45.8982,45.9551,196800.0
2010-10-19 11:30:00,48.45,48.67,48.45,48.65,219100.0,45.9646,46.1733,45.9646,46.1543,219100.0
2010-10-19 12:00:00,48.66,48.76,48.53,48.53,198300.0,46.1638,46.2587,46.0405,46.0405,198300.0
2010-10-19 12:30:00,48.54,48.58,48.46,48.55,162900.0,46.05,46.0879,45.9741,46.0595,162900.0
2010-10-19 13:00:00,48.57,48.57,48.36,48.37,193200.0,46.0784,46.0784,45.8792,45.8887,193200.0
2010-10-19 13:30:00,48.37,48.43,48.11,48.12,238900.0,45.8887,45.9456,45.642,45.6515,238900.0
2010-10-19 14:00:00,48.12,48.13,47.83,47.98,444300.0,45.6515,45.661,45.3764,45.5187,444300.0
2010-10-19 14:30:00,47.98,48.06,47.94,48.0,288300.0,45.5187,45.5946,45.4807,45.5377,288300.0
2010-10-19 15:00:00,47.99,48.03,47.79,47.81,394000.0,45.5282,45.5661,45.3384,45.3574,394000.0
2010-10-19 15:30:00,47.79,47.96,47.79,47.91,722100.0,45.3384,45.4997,45.3384,45.4523,722100.0
2010-10-20 09:30:00,48.09,48.73,48.09,48.51,376400.0,45.623,46.2302,45.623,46.0215,376400.0
2010-10-20 10:00:00,48.52,48.79,48.41,48.79,205500.0,46.031,46.2871,45.9266,46.2871,205500.0
2010-10-20 10:30:00,48.78,49.02,48.75,48.9,289000.0,46.2777,46.5053,46.2492,46.3915,289000.0
2010-10-20 11:00:00,48.91,49.09,48.91,49.03,132400.0,46.401,46.5717,46.401,46.5148,132400.0
2010-10-20 11:30:00,49.04,49.12,48.98,49.03,110800.0,46.5243,46.6002,46.4674,46.5148,110800.0
2010-10-20 12:00:00,49.04,49.2,49.02,49.12,120500.0,46.5243,46.6761,46.5053,46.6002,120500.0
2010-10-20 12:30:00,49.12,49.21,49.07,49.16,144200.0,46.6002,46.6856,46.5528,46.6382,144200.0
2010-10-20 13:00:00,49.16,49.22,49.09,49.12,82800.0,46.6382,46.6951,46.5717,46.6002,82800.0
2010-10-20 13:30:00,49.11,49.15,48.97,48.99,61500.0,46.5907,46.6287,46.4579,46.4769,61500.0
2010-10-20 14:00:00,48.99,49.07,48.84,48.99,136200.0,46.4769,46.5528,46.3346,46.4769,136200.0
2010-10-20 14:30:00,49.0,49.1,48.85,48.95,129200.0,46.4864,46.5812,46.3441,46.4389,129200.0
2010-10-20 15:00:00,48.96,49.02,48.89,49.01,135400.0,46.4484,46.5053,46.382,46.4959,135400.0
2010-10-20 15:30:00,49.02,49.02,48.82,48.88,312000.0,46.5053,46.5053,46.3156,46.3725,312000.0
2010-10-21 09:30:00,49.04,49.92,48.88,49.89,517000.0,46.5243,47.3592,46.3725,47.3307,517000.0
2010-10-21 10:00:00,49.89,50.27,49.75,50.05,529100.0,47.3307,47.6912,47.1979,47.4825,529100.0
2010-10-21 10:30:00,50.04,50.56,50.02,50.27,617100.0,47.473,47.9663,47.454,47.6912,617100.0
2010-10-21 11:00:00,50.26,50.3,49.97,50.01,234700.0,47.6817,47.7197,47.4066,47.4446,234700.0
2010-10-21 11:30:00,50.01,50.01,49.71,49.89,270900.0,47.4446,47.4446,47.1599,47.3307,270900.0
2010-10-21 12:00:00,49.89,50.09,49.83,50.09,130700.0,47.3307,47.5205,47.2738,47.5205,130700.0
2010-10-21 12:30:00,50.08,50.09,49.71,49.77,178800.0,47.511,47.5205,47.1599,47.2169,178800.0
2010-10-21 13:00:00,49.77,49.85,49.72,49.78,145700.0,47.2169,47.2928,47.1694,47.2264,145700.0
2010-10-21 13:30:00,49.77,49.77,49.44,49.5,262300.0,47.2169,47.2169,46.9038,46.9607,262300.0
2010-10-21 14:00:00,49.49,49.49,49.26,49.36,154200.0,46.9512,46.9512,46.733,46.8279,154200.0
2010-10-21 14:30:00,49.36,49.54,49.3,49.53,146500.0,46.8279,46.9987,46.771,46.9892,146500.0
2010-10-21 15:00:00,49.52,49.81,49.43,49.75,269800.0,46.9797,47.2548,46.8943,47.1979,269800.0
2010-10-21 15:30:00,49.76,49.78,49.56,49.69,400800.0,47.2074,47.2264,47.0176,47.141,400800.0
2010-10-22 09:30:00,49.67,49.76,49.3,49.37,276400.0,47.122,47.2074,46.771,46.8374,276400.0
2010-10-22 10:00:00,49.37,49.63,49.35,49.62,208300.0,46.8374,47.084,46.8184,47.0746,208300.0
2010-10-22 10:30:00,49.61,49.67,49.5,49.51,118500.0,47.0651,47.122,46.9607,46.9702,118500.0
2010-10-22 11:00:00,49.5,49.55,49.37,49.47,82800.0,46.9607,47.0082,46.8374,46.9323,82800.0
2010-10-22 11:30:00,49.47,49.53,49.33,49.41,85800.0,46.9323,46.9892,46.7994,46.8753,85800.0
2010-10-22 12:00:00,49.39,49.58,49.38,49.57,56900.0,46.8564,47.0366,46.8469,47.0271,56900.0
2010-10-22 12:30:00,49.57,49.64,49.55,49.62,57700.0,47.0271,47.0935,47.0082,47.0746,57700.0
2010-10-22 13:00:00,49.62,49.66,49.49,49.6,86700.0,47.0746,47.1125,46.9512,47.0556,86700.0
2010-10-22 13:30:00,49.59,49.63,49.49,49.49,79700.0,47.0461,47.084,46.9512,46.9512,79700.0
2010-10-22 14:00:00,49.49,49.61,49.49,49.61,75100.0,46.9512,47.0651,46.9512,47.0651,75100.0
2010-10-22 14:30:00,49.6,49.61,49.49,49.55,147300.0,47.0556,47.0651,46.9512,47.0082,147300.0
2010-10-22 15:00:00,49.54,49.64,49.5,49.54,124500.0,46.9987,47.0935,46.9607,46.9987,124500.0
2010-10-22 15:30:00,49.54,49.68,49.54,49.64,309700.0,46.9987,47.1315,46.9987,47.0935,309700.0
2010-10-25 09:30:00,50.04,50.59,49.96,50.59,177500.0,47.473,47.9948,47.3971,47.9948,177500.0
2010-10-25 10:00:00,50.51,50.72,50.45,50.62,160000.0,47.9189,48.1181,47.862,48.0233,160000.0
2010-10-25 10:30:00,50.6,50.67,50.18,50.19,99800.0,48.0043,48.0707,47.6058,47.6153,99800.0
2010-10-25 11:00:00,50.2,50.41,50.12,50.3,83600.0,47.6248,47.824,47.5489,47.7197,83600.0
2010-10-25 11:30:00,50.3,50.39,50.29,50.29,96200.0,47.7197,47.8051,47.7102,47.7102,96200.0
2010-10-25 12:00:00,50.3,50.33,50.1,50.14,82800.0,47.7197,47.7481,47.5299,47.5679,82800.0
2010-10-25 12:30:00,50.14,50.26,50.12,50.21,93300.0,47.5679,47.6817,47.5489,47.6343,93300.0
2010-10-25 13:00:00,50.18,50.39,50.14,50.35,75200.0,47.6058,47.8051,47.5679,47.7671,75200.0
2010-10-25 13:30:00,50.35,50.37,50.27,50.33,69400.0,47.7671,47.7861,47.6912,47.7481,69400.0
2010-10-25 14:00:00,50.34,50.41,50.29,50.31,94400.0,47.7576,47.824,47.7102,47.7292,94400.0
2010-10-25 14:30:00,50.3,50.4,50.19,50.34,126900.0,47.7197,47.8145,47.6153,47.7576,126900.0
2010-10-25 15:00:00,50.36,50.56,50.35,50.53,140500.0,47.7766,47.9663,47.7671,47.9379,140500.0
2010-10-25 15:30:00,50.52,50.54,50.14,50.2,397200.0,47.9284,47.9474,47.5679,47.6248,397200.0
2010-10-26 09:30:00,50.08,50.1,49.52,49.9,308300.0,47.511,47.5299,46.9797,47.3402,308300.0
2010-10-26 10:00:00,49.9,50.07,49.67,50.01,186900.0,47.3402,47.5015,47.122,47.4446,186900.0
2010-10-26 10:30:00,50.01,50.07,49.78,49.88,156900.0,47.4446,47.5015,47.2264,47.3212,156900.0
2010-10-26 11:00:00,49.88,49.99,49.65,49.97,170100.0,47.3212,47.4256,47.103,47.4066,170100.0
2010-10-26 11:30:00,49.98,50.04,49.9,50.0,99700.0,47.4161,47.473,47.3402,47.4351,99700.0
2010-10-26 12:00:00,50.01,50.18,49.94,50.09,239500.0,47.4446,47.6058,47.3781,47.5205,239500.0
2010-10-26 12:30:00,50.09,50.31,50.08,50.31,139800.0,47.5205,47.7292,47.511,47.7292,139800.0
2010-10-26 13:00:00,50.31,50.34,50.05,50.08,118300.0,47.7292,47.7576,47.4825,47.511,118300.0
2010-10-26 13:30:00,50.09,50.2,49.94,50.03,164000.0,47.5205,47.6248,47.3781,47.4635,164000.0
2010-10-26 14:00:00,50.02,50.24,49.98,50.19,174700.0,47.454,47.6628,47.4161,47.6153,174700.0
2010-10-26 14:30:00,50.2,50.32,50.12,50.25,355900.0,47.6248,47.7387,47.5489,47.6722,355900.0
2010-10-26 15:00:00,50.24,50.3,50.14,50.15,171100.0,47.6628,47.7197,47.5679,47.5774,171100.0
2010-10-26 15:30:00,50.15,50.33,50.14,50.31,440200.0,47.5774,47.7481,47.5679,47.7292,440200.0
2010-10-27 09:30:00,51.29,52.08,50.67,51.77,1566000.0,48.6589,49.4084,48.0707,49.1143,1566000.0
2010-10-27 10:00:00,51.77,51.78,51.25,51.68,399000.0,49.1143,49.1238,48.6209,49.0289,399000.0
2010-10-27 10:30:00,51.67,51.71,51.04,51.25,709100.0,49.0194,49.0573,48.4217,48.6209,709100.0
2010-10-27 11:00:00,51.25,51.33,50.65,50.71,565800.0,48.6209,48.6968,48.0517,48.1086,565800.0
2010-10-27 11:30:00,50.7,51.28,50.69,51.22,452400.0,48.0992,48.6494,48.0897,48.5925,452400.0
2010-10-27 12:00:00,51.21,51.3,50.71,50.8,383000.0,48.583,48.6684,48.1086,48.194,383000.0
2010-10-27 12:30:00,50.8,51.35,50.8,51.35,299500.0,48.194,48.7158,48.194,48.7158,299500.0
2010-10-27 13:00:00,51.35,51.5,51.05,51.19,228700.0,48.7158,48.8581,48.4312,48.564,228700.0
2010-10-27 13:30:00,51.19,51.37,51.03,51.35,194100.0,48.564,48.7348,48.4122,48.7158,194100.0
2010-10-27 14:00:00,51.35,51.48,51.15,51.15,263900.0,48.7158,48.8391,48.5261,48.5261,263900.0
2010-10-27 14:30:00,51.14,51.24,50.97,51.06,407900.0,48.5166,48.6115,48.3553,48.4407,407900.0
2010-10-27 15:00:00,51.06,51.26,51.06,51.12,302500.0,48.4407,48.6304,48.4407,48.4976,302500.0
2010-10-27 15:30:00,51.13,51.51,51.09,51.32,699400.0,48.5071,48.8676,48.4692,48.6874,699400.0
2010-10-28 09:30:00,51.79,52.04,51.32,51.6,427500.0,49.1332,49.3704,48.6874,48.953,427500.0
2010-10-28 10:00:00,51.61,51.71,51.08,51.24,240200.0,48.9625,49.0573,48.4597,48.6115,240200.0
2010-10-28 10:30:00,51.22,51.23,50.77,50.82,266400.0,48.5925,48.602,48.1656,48.213,266400.0
2010-10-28 11:00:00,50.82,50.93,50.67,50.75,277000.0,48.213,48.3174,48.0707,48.1466,277000.0
2010-10-28 11:30:00,50.74,50.89,50.69,50.85,259600.0,48.1371,48.2794,48.0897,48.2415,259600.0
2010-10-28 12:00:00,50.83,50.83,50.51,50.65,187500.0,48.2225,48.2225,47.9189,48.0517,187500.0
2010-10-28 12:30:00,50.66,50.74,50.6,50.63,202400.0,48.0612,48.1371,48.0043,48.0327,202400.0
2010-10-28 13:00:00,50.63,50.96,50.63,50.73,158600.0,48.0327,48.3458,48.0327,48.1276,158600.0
2010-10-28 13:30:00,50.74,50.85,50.69,50.8,157600.0,48.1371,48.2415,48.0897,48.194,157600.0
2010-10-28 14:00:00,50.79,50.97,50.77,50.89,160700.0,48.1845,48.3553,48.1656,48.2794,160700.0
2010-10-28 14:30:00,50.89,50.93,50.79,50.9,155400.0,48.2794,48.3174,48.1845,48.2889,155400.0
2010-10-28 15:00:00,50.89,50.92,50.74,50.88,220800.0,48.2794,48.3079,48.1371,48.2699,220800.0
2010-10-28 15:30:00,50.88,51.03,50.87,50.98,378800.0,48.2699,48.4122,48.2604,48.3648,378800.0
2010-10-29 09:30:00,50.87,51.39,50.81,51.12,293600.0,48.2604,48.7538,48.2035,48.4976,293600.0
2010-10-29 10:00:00,51.12,51.33,51.04,51.26,263800.0,48.4976,48.6968,48.4217,48.6304,263800.0
2010-10-29 10:30:00,51.25,51.35,51.18,51.21,135700.0,48.6209,48.7158,48.5545,48.583,135700.0
2010-10-29 11:00:00,51.2,51.37,51.16,51.26,191400.0,48.5735,48.7348,48.5356,48.6304,191400.0
2010-10-29 11:30:00,51.26,51.26,51.1,51.24,147800.0,48.6304,48.6304,48.4786,48.6115,147800.0
2010-10-29 12:00:00,51.24,51.42,51.19,51.4,129700.0,48.6115,48.7822,48.564,48.7632,129700.0
2010-10-29 12:30:00,51.39,51.44,51.18,51.25,114400.0,48.7538,48.8012,48.5545,48.6209,114400.0
2010-10-29 13:00:00,51.25,51.35,51.21,51.28,126300.0,48.6209,48.7158,48.583,48.6494,126300.0
2010-10-29 13:30:00,51.28,51.37,51.23,51.36,162900.0,48.6494,48.7348,48.602,48.7253,162900.0
2010-10-29 14:00:00,51.36,51.43,51.27,51.36,137400.0,48.7253,48.7917,48.6399,48.7253,137400.0
2010-10-29 14:30:00,51.36,51.4,51.26,51.33,149500.0,48.7253,48.7632,48.6304,48.6968,149500.0
2010-10-29 15:00:00,51.33,51.43,51.3,51.41,342100.0,48.6968,48.7917,48.6684,48.7727,342100.0
2010-10-29 15:30:00,51.41,51.5,51.29,51.42,623800.0,48.7727,48.8581,48.6589,48.7822,623800.0
2010-11-01 09:30:00,51.58,51.66,51.17,51.39,170500.0,48.934,49.0099,48.545,48.7538,170500.0
2010-11-01 10:00:00,51.39,51.62,51.38,51.46,169200.0,48.7538,48.972,48.7443,48.8202,169200.0
2010-11-01 10:30:00,51.46,51.77,51.41,51.67,231100.0,48.8202,49.1143,48.7727,49.0194,231100.0
2010-11-01 11:00:00,51.68,51.72,51.55,51.66,203400.0,49.0289,49.0668,48.9056,49.0099,203400.0
2010-11-01 11:30:00,51.65,51.77,51.5,51.76,172300.0,49.0004,49.1143,48.8581,49.1048,172300.0
2010-11-01 12:00:00,51.75,51.87,51.66,51.86,142500.0,49.0953,49.2091,49.0099,49.1997,142500.0
2010-11-01 12:30:00,51.85,51.85,51.61,51.64,177000.0,49.1902,49.1902,48.9625,48.9909,177000.0
2010-11-01 13:00:00,51.65,51.77,51.6,51.71,221900.0,49.0004,49.1143,48.953,49.0573,221900.0
2010-11-01 13:30:00,51.73,51.88,51.71,51.88,182900.0,49.0763,49.2186,49.0573,49.2186,182900.0
2010-11-01 14:00:00,51.88,51.88,51.68,51.74,224900.0,49.2186,49.2186,49.0289,49.0858,224900.0
2010-11-01 14:30:00,51.73,51.78,51.41,51.47,152700.0,49.0763,49.1238,48.7727,48.8297,152700.0
2010-11-01 15:00:00,51.48,51.49,51.01,51.17,326900.0,48.8391,48.8486,48.3933,48.545,326900.0
2010-11-01 15:30:00,51.17,51.56,51.17,51.54,412200.0,48.545,48.915,48.545,48.8961,412200.0
2010-11-02 09:30:00,51.69,52.0,51.6,51.82,224800.0,49.0384,49.3325,48.953,49.1617,224800.0
2010-11-02 10:00:00,51.83,51.84,51.58,51.62,161300.0,49.1712,49.1807,48.934,48.972,161300.0
2010-11-02 10:30:00,51.62,51.7,51.49,51.53,266000.0,48.972,49.0479,48.8486,48.8866,266000.0
2010-11-02 11:00:00,51.53,51.65,51.47,51.53,128500.0,48.8866,49.0004,48.8297,48.8866,128500.0
2010-11-02 11:30:00,51.53,51.64,51.52,51.54,123800.0,48.8866,48.9909,48.8771,48.8961,123800.0
2010-11-02 12:00:00,51.54,51.56,51.45,51.45,98900.0,48.8961,48.915,48.8107,48.8107,98900.0
2010-11-02 12:30:00,51.46,51.58,51.46,51.47,96800.0,48.8202,48.934,48.8202,48.8297,96800.0
2010-11-02 13:00:00,51.47,51.51,51.44,51.45,72300.0,48.8297,48.8676,48.8012,48.8107,72300.0
2010-11-02 13:30:00,51.45,51.5,51.41,51.44,145500.0,48.8107,48.8581,48.7727,48.8012,145500.0
2010-11-02 14:00:00,51.45,51.46,51.33,51.34,154100.0,48.8107,48.8202,48.6968,48.7063,154100.0
2010-11-02 14:30:00,51.34,51.36,51.22,51.3,135700.0,48.7063,48.7253,48.5925,48.6684,135700.0
2010-11-02 15:00:00,51.31,51.43,51.3,51.41,247100.0,48.6779,48.7917,48.6684,48.7727,247100.0
2010-11-02 15:30:00,51.41,51.55,51.4,51.49,427500.0,48.7727,48.9056,48.7632,48.8486,427500.0
2010-11-03 09:30:00,51.5,51.91,51.46,51.73,206900.0,48.8581,49.2471,48.8202,49.0763,206900.0
2010-11-03 10:00:00,51.74,51.85,51.65,51.68,213400.0,49.0858,49.1902,49.0004,49.0289,213400.0
2010-11-03 10:30:00,51.68,52.0,51.68,51.96,295500.0,49.0289,49.3325,49.0289,49.2945,295500.0
2010-11-03 11:00:00,51.97,51.97,51.68,51.83,378200.0,49.304,49.304,49.0289,49.1712,378200.0
2010-11-03 11:30:00,51.82,51.86,51.74,51.8,164000.0,49.1617,49.1997,49.0858,49.1427,164000.0
2010-11-03 12:00:00,51.8,51.88,51.68,51.83,142400.0,49.1427,49.2186,49.0289,49.1712,142400.0
2010-11-03 12:30:00,51.83,51.92,51.73,51.76,117100.0,49.1712,49.2566,49.0763,49.1048,117100.0
2010-11-03 13:00:00,51.76,51.81,51.62,51.67,89100.0,49.1048,49.1522,48.972,49.0194,89100.0
2010-11-03 13:30:00,51.68,51.74,51.61,51.65,76900.0,49.0289,49.0858,48.9625,49.0004,76900.0
2010-11-03 14:00:00,51.66,52.03,51.48,51.63,371200.0,49.0099,49.3609,48.8391,48.9815,371200.0
2010-11-03 14:30:00,51.62,51.97,51.43,51.91,524300.0,48.972,49.304,48.7917,49.2471,524300.0
2010-11-03 15:00:00,51.91,52.1,51.83,51.97,358400.0,49.2471,49.4273,49.1712,49.304,358400.0
2010-11-03 15:30:00,51.96,52.06,51.86,52.05,423300.0,49.2945,49.3894,49.1997,49.3799,423300.0
2010-11-04 09:30:00,52.61,52.73,52.27,52.4,336000.0,49.9112,50.025,49.5886,49.712,336000.0
2010-11-04 10:00:00,52.41,52.45,52.25,52.37,117500.0,49.7214,49.7594,49.5696,49.6835,117500.0
2010-11-04 10:30:00,52.38,52.61,52.29,52.6,229000.0,49.693,49.9112,49.6076,49.9017,229000.0
2010-11-04 11:00:00,52.6,52.74,52.44,52.5,106000.0,49.9017,50.0345,49.7499,49.8068,106000.0
2010-11-04 11:30:00,52.5,52.6,52.49,52.53,75100.0,49.8068,49.9017,49.7973,49.8353,75100.0
2010-11-04 12:00:00,52.54,52.66,52.51,52.66,176100.0,49.8448,49.9586,49.8163,49.9586,176100.0
2010-11-04 12:30:00,52.65,52.8,52.62,52.73,105900.0,49.9491,50.0914,49.9207,50.025,105900.0
2010-11-04 13:00:00,52.74,52.76,52.59,52.61,96900.0,50.0345,50.0535,49.8922,49.9112,96900.0
2010-11-04 13:30:00,52.62,52.64,52.51,52.53,93200.0,49.9207,49.9396,49.8163,49.8353,93200.0
2010-11-04 14:00:00,52.53,52.62,52.5,52.54,85300.0,49.8353,49.9207,49.8068,49.8448,85300.0
2010-11-04 14:30:00,52.55,52.71,52.54,52.71,121000.0,49.8543,50.006,49.8448,50.006,121000.0
2010-11-04 15:00:00,52.71,52.83,52.68,52.81,243600.0,50.006,50.1199,49.9776,50.1009,243600.0
2010-11-04 15:30:00,52.81,52.92,52.66,52.9,463400.0,50.1009,50.2053,49.9586,50.1863,463400.0
2010-11-05 09:30:00,52.75,53.05,52.62,52.62,286500.0,50.044,50.3286,49.9207,49.9207,286500.0
2010-11-05 10:00:00,52.62,52.69,52.48,52.65,190600.0,49.9207,49.9871,49.7878,49.9491,190600.0
2010-11-05 10:30:00,52.65,52.69,52.55,52.59,261800.0,49.9491,49.9871,49.8543,49.8922,261800.0
2010-11-05 11:00:00,52.59,52.66,52.49,52.5,235600.0,49.8922,49.9586,49.7973,49.8068,235600.0
2010-11-05 11:30:00,52.5,52.61,52.29,52.29,191000.0,49.8068,49.9112,49.6076,49.6076,191000.0
2010-11-05 12:00:00,52.29,52.29,52.09,52.22,283300.0,49.6076,49.6076,49.4179,49.5412,283300.0
2010-11-05 12:30:00,52.22,52.43,52.18,52.28,144800.0,49.5412,49.7404,49.5032,49.5981,144800.0
2010-11-05 13:00:00,52.27,52.47,52.27,52.44,83800.0,49.5886,49.7784,49.5886,49.7499,83800.0
2010-11-05 13:30:00,52.43,52.49,52.4,52.42,82900.0,49.7404,49.7973,49.712,49.7309,82900.0
2010-11-05 14:00:00,52.41,52.44,52.22,52.28,130900.0,49.7214,49.7499,49.5412,49.5981,130900.0
2010-11-05 14:30:00,52.28,52.33,52.16,52.19,182600.0,49.5981,49.6455,49.4843,49.5127,182600.0
2010-11-05 15:00:00,52.19,52.28,52.17,52.24,242800.0,49.5127,49.5981,49.4937,49.5602,242800.0
2010-11-05 15:30:00,52.24,52.37,52.11,52.36,514200.0,49.5602,49.6835,49.4368,49.674,514200.0
2010-11-08 09:30:00,52.26,52.29,51.81,51.9,155300.0,49.5791,49.6076,49.1522,49.2376,155300.0
2010-11-08 10:00:00,51.9,52.02,51.83,51.91,106400.0,49.2376,49.3514,49.1712,49.2471,106400.0
2010-11-08 10:30:00,51.92,52.0,51.83,51.85,103200.0,49.2566,49.3325,49.1712,49.1902,103200.0
2010-11-08 11:00:00,51.85,52.03,51.82,51.91,120900.0,49.1902,49.3609,49.1617,49.2471,120900.0
2010-11-08 11:30:00,51.9,52.14,51.9,52.09,76100.0,49.2376,49.4653,49.2376,49.4179,76100.0
2010-11-08 12:00:00,52.09,52.27,52.08,52.22,69800.0,49.4179,49.5886,49.4084,49.5412,69800.0
2010-11-08 12:30:00,52.22,52.24,52.1,52.1,70500.0,49.5412,49.5602,49.4273,49.4273,70500.0
2010-11-08 13:00:00,52.11,52.16,52.06,52.06,96100.0,49.4368,49.4843,49.3894,49.3894,96100.0
2010-11-08 13:30:00,52.07,52.11,51.99,52.09,85200.0,49.3989,49.4368,49.323,49.4179,85200.0
2010-11-08 14:00:00,52.08,52.12,52.0,52.03,154900.0,49.4084,49.4463,49.3325,49.3609,154900.0
2010-11-08 14:30:00,52.02,52.04,51.89,51.9,155700.0,49.3514,49.3704,49.2281,49.2376,155700.0
2010-11-08 15:00:00,51.91,52.03,51.91,52.0,184700.0,49.2471,49.3609,49.2471,49.3325,184700.0
2010-11-08 15:30:00,51.99,52.03,51.87,51.99,350900.0,49.323,49.3609,49.2091,49.323,350900.0
2010-11-09 09:30:00,52.01,52.06,51.71,52.01,107500.0,49.342,49.3894,49.0573,49.342,107500.0
2010-11-09 10:00:00,52.02,52.21,52.01,52.07,171800.0,49.3514,49.5317,49.342,49.3989,171800.0
2010-11-09 10:30:00,52.08,52.11,51.82,51.82,181300.0,49.4084,49.4368,49.1617,49.1617,181300.0
2010-11-09 11:00:00,51.82,51.87,51.73,51.76,187700.0,49.1617,49.2091,49.0763,49.1048,187700.0
2010-11-09 11:30:00,51.78,51.86,51.71,51.72,131700.0,49.1238,49.1997,49.0573,49.0668,131700.0
2010-11-09 12:00:00,51.72,51.86,51.7,51.74,91100.0,49.0668,49.1997,49.0479,49.0858,91100.0
2010-11-09 12:30:00,51.75,51.77,51.68,51.69,169400.0,49.0953,49.1143,49.0289,49.0384,169400.0
2010-11-09 13:00:00,51.7,51.76,51.63,51.66,115400.0,49.0479,49.1048,48.9815,49.0099,115400.0
2010-11-09 13:30:00,51.66,51.69,51.48,51.55,197800.0,49.0099,49.0384,48.8391,48.9056,197800.0
2010-11-09 14:00:00,51.55,51.71,51.53,51.6,201400.0,48.9056,49.0573,48.8866,48.953,201400.0
2010-11-09 14:30:00,51.6,51.76,51.56,51.58,210100.0,48.953,49.1048,48.915,48.934,210100.0
2010-11-09 15:00:00,51.59,51.61,51.43,51.44,244100.0,48.9435,48.9625,48.7917,48.8012,244100.0
2010-11-09 15:30:00,51.44,51.46,51.17,51.37,594700.0,48.8012,48.8202,48.545,48.7348,594700.0
2010-11-10 09:30:00,51.5,51.85,51.14,51.15,326500.0,48.8581,49.1902,48.5166,48.5261,326500.0
2010-11-10 10:00:00,51.15,51.25,51.01,51.18,314400.0,48.5261,48.6209,48.3933,48.5545,314400.0
2010-11-10 10:30:00,51.19,51.37,51.12,51.21,186500.0,48.564,48.7348,48.4976,48.583,186500.0
2010-11-10 11:00:00,51.21,51.27,51.18,51.21,237800.0,48.583,48.6399,48.5545,48.583,237800.0
2010-11-10 11:30:00,51.22,51.76,51.19,51.67,513000.0,48.5925,49.1048,48.564,49.0194,513000.0
2010-11-10 12:00:00,51.67,52.06,51.67,51.79,326800.0,49.0194,49.3894,49.0194,49.1332,326800.0
2010-11-10 12:30:00,51.79,52.03,51.79,51.99,102800.0,49.1332,49.3609,49.1332,49.323,102800.0
2010-11-10 13:00:00,51.99,52.26,51.97,52.11,169600.0,49.323,49.5791,49.304,49.4368,169600.0
2010-11-10 13:30:00,52.12,52.21,51.96,51.97,227400.0,49.4463,49.5317,49.2945,49.304,227400.0
2010-11-10 14:00:00,51.97,52.14,51.96,52.13,215000.0,49.304,49.4653,49.2945,49.4558,215000.0
2010-11-10 14:30:00,52.13,52.19,52.02,52.18,192700.0,49.4558,49.5127,49.3514,49.5032,192700.0
2010-11-10 15:00:00,52.19,52.22,51.95,52.2,350700.0,49.5127,49.5412,49.285,49.5222,350700.0
2010-11-10 15:30:00,52.19,52.41,52.15,52.39,462200.0,49.5127,49.7214,49.4748,49.7025,462200.0
2010-11-11 09:30:00,51.64,52.03,51.64,51.92,138800.0,48.9909,49.3609,48.9909,49.2566,138800.0
2010-11-11 10:00:00,51.91,52.2,51.83,52.12,142800.0,49.2471,49.5222,49.1712,49.4463,142800.0
2010-11-11 10:30:00,52.12,52.15,51.91,52.02,112400.0,49.4463,49.4748,49.2471,49.3514,112400.0
2010-11-11 11:00:00,52.03,52.21,52.01,52.09,105200.0,49.3609,49.5317,49.342,49.4179,105200.0
2010-11-11 11:30:00,52.08,52.23,52.05,52.16,98300.0,49.4084,49.5507,49.3799,49.4843,98300.0
2010-11-11 12:00:00,52.14,52.26,52.12,52.16,56900.0,49.4653,49.5791,49.4463,49.4843,56900.0
2010-11-11 12:30:00,52.17,52.23,52.08,52.12,88700.0,49.4937,49.5507,49.4084,49.4463,88700.0
2010-11-11 13:00:00,52.13,52.32,52.05,52.26,115800.0,49.4558,49.6361,49.3799,49.5791,115800.0
2010-11-11 13:30:00,52.26,52.45,52.25,52.41,121700.0,49.5791,49.7594,49.5696,49.7214,121700.0
2010-11-11 14:00:00,52.42,52.55,52.35,52.39,135300.0,49.7309,49.8543,49.6645,49.7025,135300.0
2010-11-11 14:30:00,52.4,52.45,52.29,52.35,99000.0,49.712,49.7594,49.6076,49.6645,99000.0
2010-11-11 15:00:00,52.35,52.43,52.28,52.37,110400.0,49.6645,49.7404,49.5981,49.6835,110400.0
2010-11-11 15:30:00,52.38,52.57,52.29,52.56,450500.0,49.693,49.8732,49.6076,49.8637,450500.0
2010-11-12 09:30:00,51.89,52.67,51.69,52.54,263900.0,49.2281,49.9681,49.0384,49.8448,263900.0
2010-11-12 10:00:00,52.55,52.57,52.25,52.27,180400.0,49.8543,49.8732,49.5696,49.5886,180400.0
2010-11-12 10:30:00,52.26,52.31,51.99,52.0,182300.0,49.5791,49.6266,49.323,49.3325,182300.0
2010-11-12 11:00:00,52.0,52.29,51.92,52.29,110500.0,49.3325,49.6076,49.2566,49.6076,110500.0
2010-11-12 11:30:00,52.28,52.29,52.07,52.22,100600.0,49.5981,49.6076,49.3989,49.5412,100600.0
2010-11-12 12:00:00,52.22,52.22,51.92,51.93,133100.0,49.5412,49.5412,49.2566,49.2661,133100.0
2010-11-12 12:30:00,51.93,52.01,51.78,51.86,137400.0,49.2661,49.342,49.1238,49.1997,137400.0
2010-11-12 13:00:00,51.87,51.95,51.8,51.9,78600.0,49.2091,49.285,49.1427,49.2376,78600.0
2010-11-12 13:30:00,51.9,52.11,51.85,52.07,155400.0,49.2376,49.4368,49.1902,49.3989,155400.0
2010-11-12 14:00:00,52.06,52.24,52.02,52.12,133400.0,49.3894,49.5602,49.3514,49.4463,133400.0
2010-11-12 14:30:00,52.11,52.15,51.91,52.03,143900.0,49.4368,49.4748,49.2471,49.3609,143900.0
2010-11-12 15:00:00,52.02,52.31,51.99,52.25,195200.0,49.3514,49.6266,49.323,49.5696,195200.0
2010-11-12 15:30:00,52.24,52.33,52.13,52.22,324700.0,49.5602,49.6455,49.4558,49.5412,324700.0
2010-11-15 09:30:00,52.27,52.28,51.89,51.96,151000.0,49.5886,49.5981,49.2281,49.2945,151000.0
2010-11-15 10:00:00,51.95,52.09,51.85,51.97,80300.0,49.285,49.4179,49.1902,49.304,80300.0
2010-11-15 10:30:00,51.98,52.04,51.78,51.81,162300.0,49.3135,49.3704,49.1238,49.1522,162300.0
2010-11-15 11:00:00,51.82,51.86,51.72,51.82,112100.0,49.1617,49.1997,49.0668,49.1617,112100.0
2010-11-15 11:30:00,51.83,51.97,51.83,51.92,136800.0,49.1712,49.304,49.1712,49.2566,136800.0
2010-11-15 12:00:00,51.92,51.99,51.85,51.93,147200.0,49.2566,49.323,49.1902,49.2661,147200.0
2010-11-15 12:30:00,51.92,51.93,51.87,51.9,93900.0,49.2566,49.2661,49.2091,49.2376,93900.0
2010-11-15 13:00:00,51.89,51.89,51.78,51.81,113300.0,49.2281,49.2281,49.1238,49.1522,113300.0
2010-11-15 13:30:00,51.81,51.88,51.78,51.86,146500.0,49.1522,49.2186,49.1238,49.1997,146500.0
2010-11-15 14:00:00,51.85,51.9,51.68,51.69,117500.0,49.1902,49.2376,49.0289,49.0384,117500.0
2010-11-15 14:30:00,51.69,51.71,51.59,51.63,171900.0,49.0384,49.0573,48.9435,48.9815,171900.0
2010-11-15 15:00:00,51.64,51.67,51.34,51.36,334500.0,48.9909,49.0194,48.7063,48.7253,334500.0
2010-11-15 15:30:00,51.37,51.49,51.29,51.35,647500.0,48.7348,48.8486,48.6589,48.7158,647500.0
2010-11-16 09:30:00,50.99,51.16,50.71,50.81,239000.0,48.3743,48.5356,48.1086,48.2035,239000.0
2010-11-16 10:00:00,50.8,51.0,50.74,50.95,220700.0,48.194,48.3838,48.1371,48.3363,220700.0
2010-11-16 10:30:00,50.95,50.95,50.63,50.77,244000.0,48.3363,48.3363,48.0327,48.1656,244000.0
2010-11-16 11:00:00,50.77,50.78,50.33,50.35,268400.0,48.1656,48.1751,47.7481,47.7671,268400.0
2010-11-16 11:30:00,50.34,50.55,50.23,50.48,152200.0,47.7576,47.9569,47.6533,47.8904,152200.0
2010-11-16 12:00:00,50.49,50.59,50.35,50.36,150000.0,47.8999,47.9948,47.7671,47.7766,150000.0
2010-11-16 12:30:00,50.37,50.42,50.18,50.32,226500.0,47.7861,47.8335,47.6058,47.7387,226500.0
2010-11-16 13:00:00,50.33,50.36,50.24,50.34,153200.0,47.7481,47.7766,47.6628,47.7576,153200.0
2010-11-16 13:30:00,50.34,50.44,50.26,50.38,98300.0,47.7576,47.8525,47.6817,47.7956,98300.0
2010-11-16 14:00:00,50.39,50.44,50.26,50.28,148400.0,47.8051,47.8525,47.6817,47.7007,148400.0
2010-11-16 14:30:00,50.3,50.31,50.14,50.26,146300.0,47.7197,47.7292,47.5679,47.6817,146300.0
2010-11-16 15:00:00,50.27,50.34,50.09,50.13,256800.0,47.6912,47.7576,47.5205,47.5584,256800.0
2010-11-16 15:30:00,50.13,50.32,50.13,50.29,616500.0,47.5584,47.7387,47.5584,47.7102,616500.0
2010-11-17 09:30:00,50.39,50.75,50.25,50.69,181600.0,47.8051,48.1466,47.6722,48.0897,181600.0
2010-11-17 10:00:00,50.68,50.94,50.67,50.94,97400.0,48.0802,48.3268,48.0707,48.3268,97400.0
2010-11-17 10:30:00,50.94,50.97,50.55,50.58,170900.0,48.3268,48.3553,47.9569,47.9853,170900.0
2010-11-17 11:00:00,50.57,50.75,50.48,50.68,99300.0,47.9758,48.1466,47.8904,48.0802,99300.0
2010-11-17 11:30:00,50.68,50.74,50.51,50.56,143700.0,48.0802,48.1371,47.9189,47.9663,143700.0
2010-11-17 12:00:00,50.57,50.67,50.55,50.6,98300.0,47.9758,48.0707,47.9569,48.0043,98300.0
2010-11-17 12:30:00,50.6,50.65,50.56,50.56,111000.0,48.0043,48.0517,47.9663,47.9663,111000.0
2010-11-17 13:00:00,50.56,50.7,50.54,50.68,110300.0,47.9663,48.0992,47.9474,48.0802,110300.0
2010-11-17 13:30:00,50.68,50.71,50.52,50.63,97700.0,48.0802,48.1086,47.9284,48.0327,97700.0
2010-11-17 14:00:00,50.63,50.71,50.53,50.57,122500.0,48.0327,48.1086,47.9379,47.9758,122500.0
2010-11-17 14:30:00,50.58,50.68,50.47,50.54,138300.0,47.9853,48.0802,47.881,47.9474,138300.0
2010-11-17 15:00:00,50.53,50.57,50.32,50.33,187300.0,47.9379,47.9758,47.7387,47.7481,187300.0
2010-11-17 15:30:00,50.34,50.51,50.34,50.5,372300.0,47.7576,47.9189,47.7576,47.9094,372300.0
2010-11-18 09:30:00,50.87,51.18,50.82,51.16,224200.0,48.2604,48.5545,48.213,48.5356,224200.0
2010-11-18 10:00:00,51.2,51.45,51.1,51.42,358800.0,48.5735,48.8107,48.4786,48.7822,358800.0
2010-11-18 10:30:00,51.41,51.56,51.31,51.46,158600.0,48.7727,48.915,48.6779,48.8202,158600.0
2010-11-18 11:00:00,51.46,51.52,51.38,51.46,153800.0,48.8202,48.8771,48.7443,48.8202,153800.0
2010-11-18 11:30:00,51.48,51.5,51.24,51.4,95300.0,48.8391,48.8581,48.6115,48.7632,95300.0
2010-11-18 12:00:00,51.4,51.56,51.4,51.49,55900.0,48.7632,48.915,48.7632,48.8486,55900.0
2010-11-18 12:30:00,51.49,51.64,51.46,51.51,106400.0,48.8486,48.9909,48.8202,48.8676,106400.0
2010-11-18 13:00:00,51.51,51.56,51.47,51.49,99000.0,48.8676,48.915,48.8297,48.8486,99000.0
2010-11-18 13:30:00,51.51,51.51,51.44,51.48,104800.0,48.8676,48.8676,48.8012,48.8391,104800.0
2010-11-18 14:00:00,51.48,51.51,51.33,51.34,122900.0,48.8391,48.8676,48.6968,48.7063,122900.0
2010-11-18 14:30:00,51.34,51.35,51.28,51.33,159300.0,48.7063,48.7158,48.6494,48.6968,159300.0
2010-11-18 15:00:00,51.33,51.39,51.28,51.36,148900.0,48.6968,48.7538,48.6494,48.7253,148900.0
2010-11-18 15:30:00,51.36,51.36,51.13,51.24,317400.0,48.7253,48.7253,48.5071,48.6115,317400.0
2010-11-19 09:30:00,51.38,51.54,51.08,51.33,594400.0,48.7443,48.8961,48.4597,48.6968,594400.0
2010-11-19 10:00:00,51.35,51.37,51.18,51.25,187100.0,48.7158,48.7348,48.5545,48.6209,187100.0
2010-11-19 10:30:00,51.25,51.33,51.23,51.26,215200.0,48.6209,48.6968,48.602,48.6304,215200.0
2010-11-19 11:00:00,51.26,51.31,51.22,51.28,113800.0,48.6304,48.6779,48.5925,48.6494,113800.0
2010-11-19 11:30:00,51.27,51.36,51.18,51.19,147000.0,48.6399,48.7253,48.5545,48.564,147000.0
2010-11-19 12:00:00,51.2,51.31,51.13,51.13,110900.0,48.5735,48.6779,48.5071,48.5071,110900.0
2010-11-19 12:30:00,51.14,51.15,51.08,51.09,112100.0,48.5166,48.5261,48.4597,48.4692,112100.0
2010-11-19 13:00:00,51.09,51.16,51.02,51.03,115400.0,48.4692,48.5356,48.4027,48.4122,115400.0
2010-11-19 13:30:00,51.03,51.11,51.01,51.1,119400.0,48.4122,48.4881,48.3933,48.4786,119400.0
2010-11-19 14:00:00,51.12,51.3,51.12,51.25,200300.0,48.4976,48.6684,48.4976,48.6209,200300.0
2010-11-19 14:30:00,51.25,51.25,51.16,51.19,217200.0,48.6209,48.6209,48.5356,48.564,217200.0
2010-11-19 15:00:00,51.2,51.21,51.16,51.17,207200.0,48.5735,48.583,48.5356,48.545,207200.0
2010-11-19 15:30:00,51.17,51.22,51.15,51.21,468800.0,48.545,48.5925,48.5261,48.583,468800.0
2010-11-22 09:30:00,50.83,51.31,50.72,51.3,152800.0,48.2225,48.6779,48.1181,48.6684,152800.0
2010-11-22 10:00:00,51.3,51.45,51.27,51.37,124800.0,48.6684,48.8107,48.6399,48.7348,124800.0
2010-11-22 10:30:00,51.37,51.47,51.31,51.43,255000.0,48.7348,48.8297,48.6779,48.7917,255000.0
2010-11-22 11:00:00,51.42,51.5,51.32,51.46,155500.0,48.7822,48.8581,48.6874,48.8202,155500.0
2010-11-22 11:30:00,51.46,51.49,51.39,51.41,83900.0,48.8202,48.8486,48.7538,48.7727,83900.0
2010-11-22 12:00:00,51.4,51.41,51.06,51.06,91200.0,48.7632,48.7727,48.4407,48.4407,91200.0
2010-11-22 12:30:00,51.07,51.17,50.97,51.04,103200.0,48.4502,48.545,48.3553,48.4217,103200.0
2010-11-22 13:00:00,51.03,51.1,50.97,51.08,78200.0,48.4122,48.4786,48.3553,48.4597,78200.0
2010-11-22 13:30:00,51.07,51.24,51.07,51.21,84700.0,48.4502,48.6115,48.4502,48.583,84700.0
2010-11-22 14:00:00,51.21,51.39,51.21,51.28,82400.0,48.583,48.7538,48.583,48.6494,82400.0
2010-11-22 14:30:00,51.27,51.5,51.26,51.49,102100.0,48.6399,48.8581,48.6304,48.8486,102100.0
2010-11-22 15:00:00,51.5,51.51,51.4,51.45,121600.0,48.8581,48.8676,48.7632,48.8107,121600.0
2010-11-22 15:30:00,51.45,51.59,51.4,51.52,333200.0,48.8107,48.9435,48.7632,48.8771,333200.0
2010-11-23 09:30:00,51.12,51.26,50.78,50.83,271600.0,48.4976,48.6304,48.1751,48.2225,271600.0
2010-11-23 10:00:00,50.83,51.03,50.64,50.89,206600.0,48.2225,48.4122,48.0422,48.2794,206600.0
2010-11-23 10:30:00,50.89,51.07,50.87,51.03,194900.0,48.2794,48.4502,48.2604,48.4122,194900.0
2010-11-23 11:00:00,51.02,51.02,50.58,50.59,81300.0,48.4027,48.4027,47.9853,47.9948,81300.0
2010-11-23 11:30:00,50.58,50.64,50.43,50.57,133700.0,47.9853,48.0422,47.843,47.9758,133700.0
2010-11-23 12:00:00,50.59,50.79,50.55,50.66,74000.0,47.9948,48.1845,47.9569,48.0612,74000.0
2010-11-23 12:30:00,50.66,50.76,50.58,50.71,70100.0,48.0612,48.1561,47.9853,48.1086,70100.0
2010-11-23 13:00:00,50.72,50.75,50.62,50.71,39400.0,48.1181,48.1466,48.0233,48.1086,39400.0
2010-11-23 13:30:00,50.74,50.76,50.52,50.55,69200.0,48.1371,48.1561,47.9284,47.9569,69200.0
2010-11-23 14:00:00,50.57,50.63,50.49,50.54,115100.0,47.9758,48.0327,47.8999,47.9474,115100.0
2010-11-23 14:30:00,50.54,50.61,50.49,50.56,108400.0,47.9474,48.0138,47.8999,47.9663,108400.0
2010-11-23 15:00:00,50.55,50.73,50.55,50.65,173900.0,47.9569,48.1276,47.9569,48.0517,173900.0
2010-11-23 15:30:00,50.66,50.75,50.58,50.66,290400.0,48.0612,48.1466,47.9853,48.0612,290400.0
2010-11-24 09:30:00,50.99,51.48,50.99,51.41,169300.0,48.3743,48.8391,48.3743,48.7727,169300.0
2010-11-24 10:00:00,51.41,51.47,51.32,51.46,220000.0,48.7727,48.8297,48.6874,48.8202,220000.0
2010-11-24 10:30:00,51.46,51.67,51.46,51.57,195800.0,48.8202,49.0194,48.8202,48.9245,195800.0
2010-11-24 11:00:00,51.57,51.65,51.53,51.61,78000.0,48.9245,49.0004,48.8866,48.9625,78000.0
2010-11-24 11:30:00,51.63,51.67,51.49,51.6,80200.0,48.9815,49.0194,48.8486,48.953,80200.0
2010-11-24 12:00:00,51.6,51.72,51.55,51.72,86900.0,48.953,49.0668,48.9056,49.0668,86900.0
2010-11-24 12:30:00,51.71,51.73,51.61,51.64,57400.0,49.0573,49.0763,48.9625,48.9909,57400.0
2010-11-24 13:00:00,51.64,51.74,51.6,51.73,71000.0,48.9909,49.0858,48.953,49.0763,71000.0
2010-11-24 13:30:00,51.73,51.8,51.73,51.79,66200.0,49.0763,49.1427,49.0763,49.1332,66200.0
2010-11-24 14:00:00,51.79,51.87,51.77,51.84,132700.0,49.1332,49.2091,49.1143,49.1807,132700.0
2010-11-24 14:30:00,51.84,51.86,51.68,51.69,110900.0,49.1807,49.1997,49.0289,49.0384,110900.0
2010-11-24 15:00:00,51.69,51.76,51.65,51.76,123700.0,49.0384,49.1048,49.0004,49.1048,123700.0
2010-11-24 15:30:00,51.77,51.8,51.66,51.78,277800.0,49.1143,49.1427,49.0099,49.1238,277800.0
2010-11-26 09:30:00,51.4,51.78,51.19,51.58,151000.0,48.7632,49.1238,48.564,48.934,151000.0
2010-11-26 10:00:00,51.58,51.63,51.5,51.51,82300.0,48.934,48.9815,48.8581,48.8676,82300.0
2010-11-26 10:30:00,51.51,51.59,51.49,51.49,146700.0,48.8676,48.9435,48.8486,48.8486,146700.0
2010-11-26 11:00:00,51.48,51.64,51.48,51.53,93000.0,48.8391,48.9909,48.8391,48.8866,93000.0
2010-11-26 11:30:00,51.54,51.59,51.46,51.53,121400.0,48.8961,48.9435,48.8202,48.8866,121400.0
2010-11-26 12:00:00,51.54,51.69,51.5,51.69,87400.0,48.8961,49.0384,48.8581,49.0384,87400.0
2010-11-26 12:30:00,51.69,51.73,51.47,51.48,153400.0,49.0384,49.0763,48.8297,48.8391,153400.0
2010-11-29 09:30:00,51.1,51.17,50.05,50.13,318100.0,48.4786,48.545,47.4825,47.5584,318100.0
2010-11-29 10:00:00,50.12,50.27,49.91,49.95,264400.0,47.5489,47.6912,47.3497,47.3876,264400.0
2010-11-29 10:30:00,49.95,50.54,49.95,50.47,307000.0,47.3876,47.9474,47.3876,47.881,307000.0
2010-11-29 11:00:00,50.46,50.65,50.42,50.61,177300.0,47.8715,48.0517,47.8335,48.0138,177300.0
2010-11-29 11:30:00,50.62,50.63,50.36,50.41,85100.0,48.0233,48.0327,47.7766,47.824,85100.0
2010-11-29 12:00:00,50.41,50.59,50.39,50.51,93600.0,47.824,47.9948,47.8051,47.9189,93600.0
2010-11-29 12:30:00,50.52,50.55,50.42,50.55,75300.0,47.9284,47.9569,47.8335,47.9569,75300.0
2010-11-29 13:00:00,50.54,50.56,50.42,50.46,65700.0,47.9474,47.9663,47.8335,47.8715,65700.0
2010-11-29 13:30:00,50.46,50.58,50.41,50.52,76200.0,47.8715,47.9853,47.824,47.9284,76200.0
2010-11-29 14:00:00,50.52,50.79,50.51,50.78,106500.0,47.9284,48.1845,47.9189,48.1751,106500.0
2010-11-29 14:30:00,50.77,50.95,50.76,50.92,102900.0,48.1656,48.3363,48.1561,48.3079,102900.0
2010-11-29 15:00:00,50.92,51.15,50.87,51.15,168400.0,48.3079,48.5261,48.2604,48.5261,168400.0
2010-11-29 15:30:00,51.14,51.19,51.04,51.06,291100.0,48.5166,48.564,48.4217,48.4407,291100.0
2010-11-30 09:30:00,50.55,51.08,50.54,50.96,386800.0,47.9569,48.4597,47.9474,48.3458,386800.0
2010-11-30 10:00:00,50.96,51.4,50.93,51.39,269300.0,48.3458,48.7632,48.3174,48.7538,269300.0
2010-11-30 10:30:00,51.39,51.39,50.95,51.0,344100.0,48.7538,48.7538,48.3363,48.3838,344100.0
2010-11-30 11:00:00,51.0,51.17,50.94,50.98,164200.0,48.3838,48.545,48.3268,48.3648,164200.0
2010-11-30 11:30:00,50.97,51.18,50.94,51.12,114600.0,48.3553,48.5545,48.3268,48.4976,114600.0
2010-11-30 12:00:00,51.11,51.17,51.03,51.1,113400.0,48.4881,48.545,48.4122,48.4786,113400.0
2010-11-30 12:30:00,51.1,51.12,50.98,51.09,102000.0,48.4786,48.4976,48.3648,48.4692,102000.0
2010-11-30 13:00:00,51.08,51.37,51.04,51.26,104900.0,48.4597,48.7348,48.4217,48.6304,104900.0
2010-11-30 13:30:00,51.26,51.28,51.06,51.16,107400.0,48.6304,48.6494,48.4407,48.5356,107400.0
2010-11-30 14:00:00,51.16,51.35,50.99,51.03,117800.0,48.5356,48.7158,48.3743,48.4122,117800.0
2010-11-30 14:30:00,51.03,51.05,50.92,51.01,180800.0,48.4122,48.4312,48.3079,48.3933,180800.0
2010-11-30 15:00:00,51.0,51.08,50.92,51.06,230200.0,48.3838,48.4597,48.3079,48.4407,230200.0
2010-11-30 15:30:00,51.06,51.08,50.82,50.88,581200.0,48.4407,48.4597,48.213,48.2699,581200.0
2010-12-01 09:30:00,51.63,51.77,51.55,51.67,420300.0,48.9815,49.1143,48.9056,49.0194,420300.0
2010-12-01 10:00:00,51.67,51.72,51.5,51.5,256900.0,49.0194,49.0668,48.8581,48.8581,256900.0
2010-12-01 10:30:00,51.52,51.59,51.44,51.45,175200.0,48.8771,48.9435,48.8012,48.8107,175200.0
2010-12-01 11:00:00,51.45,51.56,51.35,51.53,109400.0,48.8107,48.915,48.7158,48.8866,109400.0
2010-12-01 11:30:00,51.53,51.9,51.48,51.85,301000.0,48.8866,49.2376,48.8391,49.1902,301000.0
2010-12-01 12:00:00,51.85,51.95,51.68,51.69,97000.0,49.1902,49.285,49.0289,49.0384,97000.0
2010-12-01 12:30:00,51.7,51.73,51.63,51.63,114000.0,49.0479,49.0763,48.9815,48.9815,114000.0
2010-12-01 13:00:00,51.63,51.7,51.49,51.49,155100.0,48.9815,49.0479,48.8486,48.8486,155100.0
2010-12-01 13:30:00,51.49,51.57,51.44,51.54,99900.0,48.8486,48.9245,48.8012,48.8961,99900.0
2010-12-01 14:00:00,51.53,51.62,51.46,51.58,112900.0,48.8866,48.972,48.8202,48.934,112900.0
2010-12-01 14:30:00,51.58,51.66,51.58,51.65,133900.0,48.934,49.0099,48.934,49.0004,133900.0
2010-12-01 15:00:00,51.65,51.66,51.56,51.6,186000.0,49.0004,49.0099,48.915,48.953,186000.0
2010-12-01 15:30:00,51.61,51.65,51.43,51.49,469600.0,48.9625,49.0004,48.7917,48.8486,469600.0
2010-12-02 09:30:00,51.52,51.93,51.38,51.87,181700.0,48.8771,49.2661,48.7443,49.2091,181700.0
2010-12-02 10:00:00,51.87,52.0,51.75,51.96,248700.0,49.2091,49.3325,49.0953,49.2945,248700.0
2010-12-02 10:30:00,51.96,52.2,51.93,52.19,265800.0,49.2945,49.5222,49.2661,49.5127,265800.0
2010-12-02 11:00:00,52.19,52.45,52.16,52.43,173300.0,49.5127,49.7594,49.4843,49.7404,173300.0
2010-12-02 11:30:00,52.45,52.48,52.3,52.43,126700.0,49.7594,49.7878,49.6171,49.7404,126700.0
2010-12-02 12:00:00,52.44,52.55,52.42,52.48,96800.0,49.7499,49.8543,49.7309,49.7878,96800.0
2010-12-02 12:30:00,52.48,52.61,52.37,52.46,94500.0,49.7878,49.9112,49.6835,49.7689,94500.0
2010-12-02 13:00:00,52.46,52.5,52.41,52.49,42800.0,49.7689,49.8068,49.7214,49.7973,42800.0
2010-12-02 13:30:00,52.49,52.6,52.49,52.56,68200.0,49.7973,49.9017,49.7973,49.8637,68200.0
2010-12-02 14:00:00,52.55,52.61,52.48,52.58,111200.0,49.8543,49.9112,49.7878,49.8827,111200.0
2010-12-02 14:30:00,52.57,52.57,52.43,52.48,99200.0,49.8732,49.8732,49.7404,49.7878,99200.0
2010-12-02 15:00:00,52.49,52.54,52.43,52.53,118000.0,49.7973,49.8448,49.7404,49.8353,118000.0
2010-12-02 15:30:00,52.54,52.6,52.46,52.5,310200.0,49.8448,49.9017,49.7689,49.8068,310200.0
2010-12-03 09:30:00,52.22,52.64,52.05,52.34,354300.0,49.5412,49.9396,49.3799,49.655,354300.0
2010-12-03 10:00:00,52.35,52.47,52.13,52.29,223900.0,49.6645,49.7784,49.4558,49.6076,223900.0
2010-12-03 10:30:00,52.29,52.43,52.26,52.35,139100.0,49.6076,49.7404,49.5791,49.6645,139100.0
2010-12-03 11:00:00,52.35,52.37,52.18,52.25,116500.0,49.6645,49.6835,49.5032,49.5696,116500.0
2010-12-03 11:30:00,52.26,52.35,52.24,52.3,85800.0,49.5791,49.6645,49.5602,49.6171,85800.0
2010-12-03 12:00:00,52.3,52.32,52.24,52.29,145200.0,49.6171,49.6361,49.5602,49.6076,145200.0
2010-12-03 12:30:00,52.29,52.4,52.28,52.38,47800.0,49.6076,49.712,49.5981,49.693,47800.0
2010-12-03 13:00:00,52.38,52.5,52.38,52.47,41800.0,49.693,49.8068,49.693,49.7784,41800.0
2010-12-03 13:30:00,52.47,52.58,52.41,52.51,69000.0,49.7784,49.8827,49.7214,49.8163,69000.0
2010-12-03 14:00:00,52.52,52.61,52.49,52.58,175300.0,49.8258,49.9112,49.7973,49.8827,175300.0
2010-12-03 14:30:00,52.59,52.67,52.51,52.65,130900.0,49.8922,49.9681,49.8163,49.9491,130900.0
2010-12-03 15:00:00,52.64,52.69,52.53,52.69,135000.0,49.9396,49.9871,49.8353,49.9871,135000.0
2010-12-03 15:30:00,52.7,52.88,52.64,52.82,558100.0,49.9966,50.1673,49.9396,50.1104,558100.0
2010-12-06 09:30:00,52.66,52.75,52.21,52.33,153600.0,49.9586,50.044,49.5317,49.6455,153600.0
2010-12-06 10:00:00,52.34,52.55,52.24,52.49,84500.0,49.655,49.8543,49.5602,49.7973,84500.0
2010-12-06 10:30:00,52.48,52.48,52.28,52.4,71400.0,49.7878,49.7878,49.5981,49.712,71400.0
2010-12-06 11:00:00,52.39,52.45,52.24,52.29,69600.0,49.7025,49.7594,49.5602,49.6076,69600.0
2010-12-06 11:30:00,52.3,52.4,52.24,52.4,81200.0,49.6171,49.712,49.5602,49.712,81200.0
2010-12-06 12:00:00,52.41,52.43,52.26,52.28,51100.0,49.7214,49.7404,49.5791,49.5981,51100.0
2010-12-06 12:30:00,52.28,52.44,52.28,52.32,158600.0,49.5981,49.7499,49.5981,49.6361,158600.0
2010-12-06 13:00:00,52.33,52.41,52.26,52.28,69300.0,49.6455,49.7214,49.5791,49.5981,69300.0
2010-12-06 13:30:00,52.29,52.31,52.26,52.3,96600.0,49.6076,49.6266,49.5791,49.6171,96600.0
2010-12-06 14:00:00,52.3,52.31,52.25,52.26,120900.0,49.6171,49.6266,49.5696,49.5791,120900.0
2010-12-06 14:30:00,52.27,52.44,52.26,52.41,88700.0,49.5886,49.7499,49.5791,49.7214,88700.0
2010-12-06 15:00:00,52.42,52.45,52.38,52.39,82200.0,49.7309,49.7594,49.693,49.7025,82200.0
2010-12-06 15:30:00,52.38,52.51,52.36,52.38,274800.0,49.693,49.8163,49.674,49.693,274800.0
2010-12-07 09:30:00,52.82,52.87,52.56,52.62,233600.0,50.1104,50.1578,49.8637,49.9207,233600.0
2010-12-07 10:00:00,52.63,52.94,52.57,52.74,193900.0,49.9302,50.2242,49.8732,50.0345,193900.0
2010-12-07 10:30:00,52.73,52.76,52.63,52.65,93000.0,50.025,50.0535,49.9302,49.9491,93000.0
2010-12-07 11:00:00,52.65,52.73,52.54,52.63,102200.0,49.9491,50.025,49.8448,49.9302,102200.0
2010-12-07 11:30:00,52.64,52.7,52.57,52.57,60800.0,49.9396,49.9966,49.8732,49.8732,60800.0
2010-12-07 12:00:00,52.57,52.64,52.48,52.5,96000.0,49.8732,49.9396,49.7878,49.8068,96000.0
2010-12-07 12:30:00,52.5,52.58,52.48,52.52,54000.0,49.8068,49.8827,49.7878,49.8258,54000.0
2010-12-07 13:00:00,52.53,52.6,52.5,52.59,76000.0,49.8353,49.9017,49.8068,49.8922,76000.0
2010-12-07 13:30:00,52.6,52.68,52.53,52.64,64000.0,49.9017,49.9776,49.8353,49.9396,64000.0
2010-12-07 14:00:00,52.63,52.66,52.56,52.58,93700.0,49.9302,49.9586,49.8637,49.8827,93700.0
2010-12-07 14:30:00,52.58,52.62,52.31,52.34,157100.0,49.8827,49.9207,49.6266,49.655,157100.0
2010-12-07 15:00:00,52.35,52.43,52.23,52.36,128500.0,49.6645,49.7404,49.5507,49.674,128500.0
2010-12-07 15:30:00,52.35,52.39,52.25,52.31,252900.0,49.6645,49.7025,49.5696,49.6266,252900.0
2010-12-08 09:30:00,52.33,52.5,52.24,52.28,118500.0,49.6455,49.8068,49.5602,49.5981,118500.0
2010-12-08 10:00:00,52.28,52.3,51.92,51.97,193000.0,49.5981,49.6171,49.2566,49.304,193000.0
2010-12-08 10:30:00,51.96,51.96,51.77,51.9,162300.0,49.2945,49.2945,49.1143,49.2376,162300.0
2010-12-08 11:00:00,51.91,52.03,51.88,51.99,68200.0,49.2471,49.3609,49.2186,49.323,68200.0
2010-12-08 11:30:00,51.99,52.1,51.95,52.07,50400.0,49.323,49.4273,49.285,49.3989,50400.0
2010-12-08 12:00:00,52.07,52.11,52.03,52.09,40800.0,49.3989,49.4368,49.3609,49.4179,40800.0
2010-12-08 12:30:00,52.09,52.1,51.94,51.99,115500.0,49.4179,49.4273,49.2755,49.323,115500.0
2010-12-08 13:00:00,51.99,52.08,51.96,51.98,51800.0,49.323,49.4084,49.2945,49.3135,51800.0
2010-12-08 13:30:00,51.98,52.09,51.98,52.05,90400.0,49.3135,49.4179,49.3135,49.3799,90400.0
2010-12-08 14:00:00,52.05,52.11,52.03,52.06,41900.0,49.3799,49.4368,49.3609,49.3894,41900.0
2010-12-08 14:30:00,52.07,52.2,52.07,52.15,83400.0,49.3989,49.5222,49.3989,49.4748,83400.0
2010-12-08 15:00:00,52.14,52.14,52.01,52.02,135200.0,49.4653,49.4653,49.342,49.3514,135200.0
2010-12-08 15:30:00,52.02,52.12,51.99,52.11,235100.0,49.3514,49.4463,49.323,49.4368,235100.0
2010-12-09 09:30:00,52.23,52.27,51.9,51.91,321400.0,49.5507,49.5886,49.2376,49.2471,321400.0
2010-12-09 10:00:00,51.91,52.04,51.75,51.88,276500.0,49.2471,49.3704,49.0953,49.2186,276500.0
2010-12-09 10:30:00,51.89,51.96,51.65,51.7,205500.0,49.2281,49.2945,49.0004,49.0479,205500.0
2010-12-09 11:00:00,51.7,51.86,51.5,51.58,254300.0,49.0479,49.1997,48.8581,48.934,254300.0
2010-12-09 11:30:00,51.58,51.67,51.56,51.65,176400.0,48.934,49.0194,48.915,49.0004,176400.0
2010-12-09 12:00:00,51.66,51.71,51.61,51.67,151500.0,49.0099,49.0573,48.9625,49.0194,151500.0
2010-12-09 12:30:00,51.67,51.87,51.66,51.86,82000.0,49.0194,49.2091,49.0099,49.1997,82000.0
2010-12-09 13:00:00,51.85,51.91,51.75,51.85,286900.0,49.1902,49.2471,49.0953,49.1902,286900.0
2010-12-09 13:30:00,51.85,51.87,51.57,51.81,230800.0,49.1902,49.2091,48.9245,49.1522,230800.0
2010-12-09 14:00:00,51.81,51.82,51.62,51.76,157200.0,49.1522,49.1617,48.972,49.1048,157200.0
2010-12-09 14:30:00,51.76,51.84,51.75,51.84,149400.0,49.1048,49.1807,49.0953,49.1807,149400.0
2010-12-09 15:00:00,51.83,51.92,51.8,51.83,215400.0,49.1712,49.2566,49.1427,49.1712,215400.0
2010-12-09 15:30:00,51.83,52.05,51.82,52.02,408800.0,49.1712,49.3799,49.1617,49.3514,408800.0
2010-12-10 09:30:00,52.56,53.06,52.09,53.01,438600.0,49.8637,50.3381,49.4179,50.2907,438600.0
2010-12-10 10:00:00,53.0,53.0,52.79,53.0,154200.0,50.2812,50.2812,50.0819,50.2812,154200.0
2010-12-10 10:30:00,52.99,53.06,52.85,53.03,155300.0,50.2717,50.3381,50.1389,50.3096,155300.0
2010-12-10 11:00:00,53.03,53.15,52.91,53.1,149700.0,50.3096,50.4235,50.1958,50.376,149700.0
2010-12-10 11:30:00,53.1,53.17,53.03,53.16,89400.0,50.376,50.4425,50.3096,50.433,89400.0
2010-12-10 12:00:00,53.15,53.17,53.03,53.13,103300.0,50.4235,50.4425,50.3096,50.4045,103300.0
2010-12-10 12:30:00,53.13,53.2,53.12,53.2,82800.0,50.4045,50.4709,50.395,50.4709,82800.0
2010-12-10 13:00:00,53.19,53.27,53.11,53.15,94400.0,50.4614,50.5373,50.3855,50.4235,94400.0
2010-12-10 13:30:00,53.16,53.23,53.15,53.23,67800.0,50.433,50.4994,50.4235,50.4994,67800.0
2010-12-10 14:00:00,53.22,53.3,53.08,53.1,141400.0,50.4899,50.5658,50.3571,50.376,141400.0
2010-12-10 14:30:00,53.1,53.14,53.03,53.05,97000.0,50.376,50.414,50.3096,50.3286,97000.0
2010-12-10 15:00:00,53.06,53.06,52.93,53.03,144300.0,50.3381,50.3381,50.2148,50.3096,144300.0
2010-12-10 15:30:00,53.03,53.11,52.93,52.98,412900.0,50.3096,50.3855,50.2148,50.2622,412900.0
2010-12-13 09:30:00,54.98,55.27,54.31,54.85,1822400.0,52.1596,52.4347,51.524,52.0363,1822400.0
2010-12-13 10:00:00,54.85,55.15,54.75,55.0,883000.0,52.0363,52.3209,51.9414,52.1786,883000.0
2010-12-13 10:30:00,55.0,55.49,54.57,55.35,858400.0,52.1786,52.6434,51.7706,52.5106,858400.0
2010-12-13 11:00:00,55.34,55.37,54.7,54.81,595500.0,52.5011,52.5296,51.894,51.9983,595500.0
2010-12-13 11:30:00,54.81,55.0,54.77,55.0,337400.0,51.9983,52.1786,51.9604,52.1786,337400.0
2010-12-13 12:00:00,55.0,55.18,54.96,54.98,216900.0,52.1786,52.3493,52.1406,52.1596,216900.0
2010-12-13 12:30:00,54.99,55.01,54.74,54.81,327200.0,52.1691,52.1881,51.9319,51.9983,327200.0
2010-12-13 13:00:00,54.81,55.02,54.81,55.0,160000.0,51.9983,52.1975,51.9983,52.1786,160000.0
2010-12-13 13:30:00,55.0,55.22,54.92,55.2,423400.0,52.1786,52.3873,52.1027,52.3683,423400.0
2010-12-13 14:00:00,55.2,55.24,55.0,55.13,232300.0,52.3683,52.4063,52.1786,52.3019,232300.0
2010-12-13 14:30:00,55.12,55.26,55.06,55.23,264200.0,52.2924,52.4252,52.2355,52.3968,264200.0
2010-12-13 15:00:00,55.23,55.58,55.23,55.48,447700.0,52.3968,52.7288,52.3968,52.634,447700.0
2010-12-13 15:30:00,55.48,55.72,55.35,55.56,1167000.0,52.634,52.8616,52.5106,52.7098,1167000.0
2010-12-14 09:30:00,55.92,56.11,55.69,55.8,300800.0,53.0514,53.2316,52.8332,52.9375,300800.0
2010-12-14 10:00:00,55.8,56.25,55.78,56.1,346000.0,52.9375,53.3645,52.9186,53.2221,346000.0
2010-12-14 10:30:00,56.1,56.13,55.74,55.83,227100.0,53.2221,53.2506,52.8806,52.966,227100.0
2010-12-14 11:00:00,55.83,55.83,55.57,55.62,214800.0,52.966,52.966,52.7193,52.7668,214800.0
2010-12-14 11:30:00,55.6,55.62,55.35,55.37,152900.0,52.7478,52.7668,52.5106,52.5296,152900.0
2010-12-14 12:00:00,55.38,55.49,55.35,55.38,136500.0,52.5391,52.6434,52.5106,52.5391,136500.0
2010-12-14 12:30:00,55.39,55.4,55.26,55.33,121900.0,52.5486,52.5581,52.4252,52.4916,121900.0
2010-12-14 13:00:00,55.34,55.4,55.3,55.4,92200.0,52.5011,52.5581,52.4632,52.5581,92200.0
2010-12-14 13:30:00,55.4,55.41,55.25,55.4,168000.0,52.5581,52.5675,52.4157,52.5581,168000.0
2010-12-14 14:00:00,55.41,55.49,55.28,55.37,188000.0,52.5675,52.6434,52.4442,52.5296,188000.0
2010-12-14 14:30:00,55.37,55.51,55.32,55.38,173900.0,52.5296,52.6624,52.4822,52.5391,173900.0
2010-12-14 15:00:00,55.39,55.43,55.15,55.18,230100.0,52.5486,52.5865,52.3209,52.3493,230100.0
2010-12-14 15:30:00,55.18,55.23,55.06,55.1,665600.0,52.3493,52.3968,52.2355,52.2734,665600.0
2010-12-15 09:30:00,54.71,56.0,54.17,55.81,479400.0,51.9035,53.1273,51.3912,52.947,479400.0
2010-12-15 10:00:00,55.78,56.21,55.68,56.15,689300.0,52.9186,53.3265,52.8237,53.2696,689300.0
2010-12-15 10:30:00,56.16,56.18,55.73,55.8,313200.0,53.2791,53.298,52.8711,52.9375,313200.0
2010-12-15 11:00:00,55.8,55.93,55.65,55.67,211900.0,52.9375,53.0609,52.7952,52.8142,211900.0
2010-12-15 11:30:00,55.66,55.75,55.56,55.65,163200.0,52.8047,52.8901,52.7098,52.7952,163200.0
2010-12-15 12:00:00,55.64,55.65,55.54,55.62,142800.0,52.7857,52.7952,52.6909,52.7668,142800.0
2010-12-15 12:30:00,55.62,55.65,55.38,55.45,182300.0,52.7668,52.7952,52.5391,52.6055,182300.0
2010-12-15 13:00:00,55.45,55.49,55.22,55.25,213400.0,52.6055,52.6434,52.3873,52.4157,213400.0
2010-12-15 13:30:00,55.25,55.39,55.24,55.31,86200.0,52.4157,52.5486,52.4063,52.4727,86200.0
2010-12-15 14:00:00,55.32,55.42,55.15,55.16,146200.0,52.4822,52.577,52.3209,52.3304,146200.0
2010-12-15 14:30:00,55.15,55.22,55.08,55.18,203200.0,52.3209,52.3873,52.2545,52.3493,203200.0
2010-12-15 15:00:00,55.17,55.41,55.15,55.4,191200.0,52.3399,52.5675,52.3209,52.5581,191200.0
2010-12-15 15:30:00,55.4,55.47,55.24,55.32,530100.0,52.5581,52.6245,52.4063,52.4822,530100.0
2010-12-16 09:30:00,55.35,55.43,54.84,54.84,163600.0,52.5106,52.5865,52.0268,52.0268,163600.0
2010-12-16 10:00:00,54.83,55.21,54.83,55.15,176800.0,52.0173,52.3778,52.0173,52.3209,176800.0
2010-12-16 10:30:00,55.13,55.39,55.11,55.28,126900.0,52.3019,52.5486,52.2829,52.4442,126900.0
2010-12-16 11:00:00,55.28,55.33,55.17,55.21,295400.0,52.4442,52.4916,52.3399,52.3778,295400.0
2010-12-16 11:30:00,55.21,55.28,55.12,55.28,312000.0,52.3778,52.4442,52.2924,52.4442,312000.0
2010-12-16 12:00:00,55.27,55.41,55.18,55.22,223400.0,52.4347,52.5675,52.3493,52.3873,223400.0
2010-12-16 12:30:00,55.22,55.36,55.22,55.34,187000.0,52.3873,52.5201,52.3873,52.5011,187000.0
2010-12-16 13:00:00,55.35,55.36,55.25,55.3,94200.0,52.5106,52.5201,52.4157,52.4632,94200.0
2010-12-16 13:30:00,55.29,55.38,55.26,55.26,79100.0,52.4537,52.5391,52.4252,52.4252,79100.0
2010-12-16 14:00:00,55.27,55.35,55.24,55.24,155800.0,52.4347,52.5106,52.4063,52.4063,155800.0
2010-12-16 14:30:00,55.24,55.3,55.1,55.12,156400.0,52.4063,52.4632,52.2734,52.2924,156400.0
2010-12-16 15:00:00,55.12,55.33,55.12,55.29,170300.0,52.2924,52.4916,52.2924,52.4537,170300.0
2010-12-16 15:30:00,55.29,55.37,55.29,55.34,413400.0,52.4537,52.5296,52.4537,52.5011,413400.0
2010-12-17 09:30:00,55.29,55.43,54.75,54.93,612500.0,52.4537,52.5865,51.9414,52.1122,612500.0
2010-12-17 10:00:00,54.92,55.25,54.85,55.19,224600.0,52.1027,52.4157,52.0363,52.3588,224600.0
2010-12-17 10:30:00,55.19,55.36,55.15,55.32,205800.0,52.3588,52.5201,52.3209,52.4822,205800.0
2010-12-17 11:00:00,55.33,55.4,55.25,55.31,85200.0,52.4916,52.5581,52.4157,52.4727,85200.0
2010-12-17 11:30:00,55.3,55.5,55.3,55.49,124000.0,52.4632,52.6529,52.4632,52.6434,124000.0
2010-12-17 12:00:00,55.49,55.62,55.47,55.61,123200.0,52.6434,52.7668,52.6245,52.7573,123200.0
2010-12-17 12:30:00,55.6,55.72,55.55,55.72,102800.0,52.7478,52.8616,52.7004,52.8616,102800.0
2010-12-17 13:00:00,55.72,55.82,55.7,55.75,106800.0,52.8616,52.9565,52.8427,52.8901,106800.0
2010-12-17 13:30:00,55.76,55.88,55.71,55.82,73100.0,52.8996,53.0134,52.8522,52.9565,73100.0
2010-12-17 14:00:00,55.82,55.82,55.7,55.71,73700.0,52.9565,52.9565,52.8427,52.8522,73700.0
2010-12-17 14:30:00,55.71,55.84,55.69,55.8,148000.0,52.8522,52.9755,52.8332,52.9375,148000.0
2010-12-17 15:00:00,55.8,55.83,55.65,55.71,185200.0,52.9375,52.966,52.7952,52.8522,185200.0
2010-12-17 15:30:00,55.71,55.82,55.65,55.78,488200.0,52.8522,52.9565,52.7952,52.9186,488200.0
2010-12-20 09:30:00,55.65,55.74,55.31,55.39,323000.0,52.7952,52.8806,52.4727,52.5486,323000.0
2010-12-20 10:00:00,55.35,55.45,55.2,55.24,248700.0,52.5106,52.6055,52.3683,52.4063,248700.0
2010-12-20 10:30:00,55.24,55.31,55.1,55.18,217100.0,52.4063,52.4727,52.2734,52.3493,217100.0
2010-12-20 11:00:00,55.19,55.26,55.18,55.22,248500.0,52.3588,52.4252,52.3493,52.3873,248500.0
2010-12-20 11:30:00,55.22,55.25,55.13,55.22,103900.0,52.3873,52.4157,52.3019,52.3873,103900.0
2010-12-20 12:00:00,55.22,55.26,55.17,55.25,156900.0,52.3873,52.4252,52.3399,52.4157,156900.0
2010-12-20 12:30:00,55.25,55.32,55.2,55.26,126200.0,52.4157,52.4822,52.3683,52.4252,126200.0
2010-12-20 13:00:00,55.26,55.35,55.24,55.28,333900.0,52.4252,52.5106,52.4063,52.4442,333900.0
2010-12-20 13:30:00,55.28,55.37,55.18,55.35,140900.0,52.4442,52.5296,52.3493,52.5106,140900.0
2010-12-20 14:00:00,55.35,55.55,55.34,55.5,292900.0,52.5106,52.7004,52.5011,52.6529,292900.0
2010-12-20 14:30:00,55.51,55.63,55.47,55.58,83300.0,52.6624,52.7763,52.6245,52.7288,83300.0
2010-12-20 15:00:00,55.58,55.58,55.46,55.48,90300.0,52.7288,52.7288,52.615,52.634,90300.0
2010-12-20 15:30:00,55.49,55.63,55.45,55.55,383900.0,52.6434,52.7763,52.6055,52.7004,383900.0
2010-12-21 09:30:00,55.6,55.75,55.31,55.45,131600.0,52.7478,52.8901,52.4727,52.6055,131600.0
2010-12-21 10:00:00,55.46,55.5,55.32,55.37,90200.0,52.615,52.6529,52.4822,52.5296,90200.0
2010-12-21 10:30:00,55.36,55.55,55.34,55.48,61400.0,52.5201,52.7004,52.5011,52.634,61400.0
2010-12-21 11:00:00,55.48,55.64,55.46,55.53,56000.0,52.634,52.7857,52.615,52.6814,56000.0
2010-12-21 11:30:00,55.53,55.57,55.47,55.49,57000.0,52.6814,52.7193,52.6245,52.6434,57000.0
2010-12-21 12:00:00,55.49,55.59,55.48,55.5,103100.0,52.6434,52.7383,52.634,52.6529,103100.0
2010-12-21 12:30:00,55.51,55.57,55.47,55.52,55300.0,52.6624,52.7193,52.6245,52.6719,55300.0
2010-12-21 13:00:00,55.51,55.53,55.42,55.44,44200.0,52.6624,52.6814,52.577,52.596,44200.0
2010-12-21 13:30:00,55.44,55.5,55.4,55.42,54800.0,52.596,52.6529,52.5581,52.577,54800.0
2010-12-21 14:00:00,55.43,55.5,55.42,55.43,52300.0,52.5865,52.6529,52.577,52.5865,52300.0
2010-12-21 14:30:00,55.42,55.48,55.35,55.37,74900.0,52.577,52.634,52.5106,52.5296,74900.0
2010-12-21 15:00:00,55.37,55.5,55.35,55.48,80200.0,52.5296,52.6529,52.5106,52.634,80200.0
2010-12-21 15:30:00,55.49,55.57,55.45,55.51,172200.0,52.6434,52.7193,52.6055,52.6624,172200.0
2010-12-22 09:30:00,55.47,55.6,55.31,55.49,101100.0,52.6245,52.7478,52.4727,52.6434,101100.0
2010-12-22 10:00:00,55.44,55.65,55.33,55.51,92000.0,52.596,52.7952,52.4916,52.6624,92000.0
2010-12-22 10:30:00,55.5,55.55,55.45,55.54,57900.0,52.6529,52.7004,52.6055,52.6909,57900.0
2010-12-22 11:00:00,55.55,55.58,55.47,55.51,41900.0,52.7004,52.7288,52.6245,52.6624,41900.0
2010-12-22 11:30:00,55.51,55.52,55.42,55.44,65100.0,52.6624,52.6719,52.577,52.596,65100.0
2010-12-22 12:00:00,55.44,55.52,55.37,55.5,64100.0,52.596,52.6719,52.5296,52.6529,64100.0
2010-12-22 12:30:00,55.49,55.52,55.47,55.49,28200.0,52.6434,52.6719,52.6245,52.6434,28200.0
2010-12-22 13:00:00,55.47,55.54,55.45,55.48,34200.0,52.6245,52.6909,52.6055,52.634,34200.0
2010-12-22 13:30:00,55.49,55.51,55.37,55.39,48000.0,52.6434,52.6624,52.5296,52.5486,48000.0
2010-12-22 14:00:00,55.4,55.41,55.32,55.32,79200.0,52.5581,52.5675,52.4822,52.4822,79200.0
2010-12-22 14:30:00,55.33,55.43,55.32,55.41,104100.0,52.4916,52.5865,52.4822,52.5675,104100.0
2010-12-22 15:00:00,55.41,55.47,55.38,55.45,117700.0,52.5675,52.6245,52.5391,52.6055,117700.0
2010-12-22 15:30:00,55.45,55.55,55.37,55.52,313700.0,52.6055,52.7004,52.5296,52.6719,313700.0
2010-12-23 09:30:00,55.39,55.65,55.29,55.33,87500.0,52.5486,52.7952,52.4537,52.4916,87500.0
2010-12-23 10:00:00,55.33,55.57,55.29,55.49,51300.0,52.4916,52.7193,52.4537,52.6434,51300.0
2010-12-23 10:30:00,55.5,55.58,55.37,55.4,27700.0,52.6529,52.7288,52.5296,52.5581,27700.0
2010-12-23 11:00:00,55.39,55.51,55.35,55.38,91000.0,52.5486,52.6624,52.5106,52.5391,91000.0
2010-12-23 11:30:00,55.38,55.43,55.32,55.41,98200.0,52.5391,52.5865,52.4822,52.5675,98200.0
2010-12-23 12:00:00,55.4,55.46,55.38,55.41,77000.0,52.5581,52.615,52.5391,52.5675,77000.0
2010-12-23 12:30:00,55.41,55.46,55.4,55.44,98300.0,52.5675,52.615,52.5581,52.596,98300.0
2010-12-23 13:00:00,55.45,55.59,55.44,55.57,48800.0,52.6055,52.7383,52.596,52.7193,48800.0
2010-12-23 13:30:00,55.58,55.59,55.52,55.55,38900.0,52.7288,52.7383,52.6719,52.7004,38900.0
2010-12-23 14:00:00,55.55,55.56,55.46,55.47,73400.0,52.7004,52.7098,52.615,52.6245,73400.0
2010-12-23 14:30:00,55.47,55.7,55.47,55.7,121900.0,52.6245,52.8427,52.6245,52.8427,121900.0
2010-12-23 15:00:00,55.69,55.79,55.68,55.73,131800.0,52.8332,52.928,52.8237,52.8711,131800.0
2010-12-23 15:30:00,55.72,55.76,55.63,55.75,264000.0,52.8616,52.8996,52.7763,52.8901,264000.0
2010-12-27 09:30:00,55.69,55.69,55.23,55.56,104200.0,52.8332,52.8332,52.3968,52.7098,104200.0
2010-12-27 10:00:00,55.56,55.75,55.5,55.74,47300.0,52.7098,52.8901,52.6529,52.8806,47300.0
2010-12-27 10:30:00,55.74,55.79,55.63,55.74,37400.0,52.8806,52.928,52.7763,52.8806,37400.0
2010-12-27 11:00:00,55.73,55.89,55.73,55.88,41700.0,52.8711,53.0229,52.8711,53.0134,41700.0
2010-12-27 11:30:00,55.88,55.96,55.8,55.95,46200.0,53.0134,53.0893,52.9375,53.0798,46200.0
2010-12-27 12:00:00,55.94,55.97,55.89,55.97,90200.0,53.0704,53.0988,53.0229,53.0988,90200.0
2010-12-27 12:30:00,55.97,55.99,55.93,55.94,39500.0,53.0988,53.1178,53.0609,53.0704,39500.0
2010-12-27 13:00:00,55.94,56.0,55.88,55.98,62000.0,53.0704,53.1273,53.0134,53.1083,62000.0
2010-12-27 13:30:00,55.98,56.12,55.97,56.08,71900.0,53.1083,53.2411,53.0988,53.2032,71900.0
2010-12-27 14:00:00,56.08,56.11,55.99,56.0,46000.0,53.2032,53.2316,53.1178,53.1273,46000.0
2010-12-27 14:30:00,56.0,56.02,55.84,55.89,65700.0,53.1273,53.1462,52.9755,53.0229,65700.0
2010-12-27 15:00:00,55.89,55.92,55.84,55.84,80700.0,53.0229,53.0514,52.9755,52.9755,80700.0
2010-12-27 15:30:00,55.84,55.89,55.8,55.83,184600.0,52.9755,53.0229,52.9375,52.966,184600.0
2010-12-28 09:30:00,55.86,55.9,55.39,55.4,196200.0,52.9945,53.0324,52.5486,52.5581,196200.0
2010-12-28 10:00:00,55.38,55.53,55.25,55.36,186900.0,52.5391,52.6814,52.4157,52.5201,186900.0
2010-12-28 10:30:00,55.39,55.39,55.29,55.35,115200.0,52.5486,52.5486,52.4537,52.5106,115200.0
2010-12-28 11:00:00,55.35,55.46,55.31,55.38,88000.0,52.5106,52.615,52.4727,52.5391,88000.0
2010-12-28 11:30:00,55.37,55.42,55.3,55.39,97800.0,52.5296,52.577,52.4632,52.5486,97800.0
2010-12-28 12:00:00,55.38,55.4,55.26,55.32,77700.0,52.5391,52.5581,52.4252,52.4822,77700.0
2010-12-28 12:30:00,55.33,55.4,55.31,55.37,80500.0,52.4916,52.5581,52.4727,52.5296,80500.0
2010-12-28 13:00:00,55.37,55.38,55.19,55.21,132500.0,52.5296,52.5391,52.3588,52.3778,132500.0
2010-12-28 13:30:00,55.23,55.26,55.19,55.22,75000.0,52.3968,52.4252,52.3588,52.3873,75000.0
2010-12-28 14:00:00,55.22,55.26,55.2,55.24,104600.0,52.3873,52.4252,52.3683,52.4063,104600.0
2010-12-28 14:30:00,55.24,55.33,55.23,55.25,110200.0,52.4063,52.4916,52.3968,52.4157,110200.0
2010-12-28 15:00:00,55.26,55.26,55.22,55.23,134700.0,52.4252,52.4252,52.3873,52.3968,134700.0
2010-12-28 15:30:00,55.23,55.29,55.19,55.21,219900.0,52.3968,52.4537,52.3588,52.3778,219900.0
2010-12-29 09:30:00,55.37,55.66,55.14,55.54,126400.0,52.5296,52.8047,52.3114,52.6909,126400.0
2010-12-29 10:00:00,55.55,55.73,55.49,55.54,83700.0,52.7004,52.8711,52.6434,52.6909,83700.0
2010-12-29 10:30:00,55.54,55.55,55.41,55.48,123100.0,52.6909,52.7004,52.5675,52.634,123100.0
2010-12-29 11:00:00,55.47,55.74,55.46,55.69,145500.0,52.6245,52.8806,52.615,52.8332,145500.0
2010-12-29 11:30:00,55.68,55.83,55.58,55.82,72100.0,52.8237,52.966,52.7288,52.9565,72100.0
2010-12-29 12:00:00,55.81,55.83,55.74,55.8,66500.0,52.947,52.966,52.8806,52.9375,66500.0
2010-12-29 12:30:00,55.8,55.9,55.76,55.86,68600.0,52.9375,53.0324,52.8996,52.9945,68600.0
2010-12-29 13:00:00,55.86,55.92,55.85,55.88,36800.0,52.9945,53.0514,52.985,53.0134,36800.0
2010-12-29 13:30:00,55.87,55.91,55.84,55.88,40500.0,53.0039,53.0419,52.9755,53.0134,40500.0
2010-12-29 14:00:00,55.88,55.99,55.88,55.98,58900.0,53.0134,53.1178,53.0134,53.1083,58900.0
2010-12-29 14:30:00,55.99,56.0,55.76,55.88,94300.0,53.1178,53.1273,52.8996,53.0134,94300.0
2010-12-29 15:00:00,55.88,55.91,55.83,55.89,101800.0,53.0134,53.0419,52.966,53.0229,101800.0
2010-12-29 15:30:00,55.88,55.89,55.74,55.75,265500.0,53.0134,53.0229,52.8806,52.8901,265500.0
2010-12-30 09:30:00,55.52,55.72,55.42,55.71,111100.0,52.6719,52.8616,52.577,52.8522,111100.0
2010-12-30 10:00:00,55.68,55.73,55.43,55.47,49700.0,52.8237,52.8711,52.5865,52.6245,49700.0
2010-12-30 10:30:00,55.47,55.48,55.35,55.4,69700.0,52.6245,52.634,52.5106,52.5581,69700.0
2010-12-30 11:00:00,55.4,55.52,55.35,55.37,108200.0,52.5581,52.6719,52.5106,52.5296,108200.0
2010-12-30 11:30:00,55.38,55.5,55.37,55.43,45700.0,52.5391,52.6529,52.5296,52.5865,45700.0
2010-12-30 12:00:00,55.43,55.66,55.43,55.64,91800.0,52.5865,52.8047,52.5865,52.7857,91800.0
2010-12-30 12:30:00,55.63,55.64,55.48,55.52,42200.0,52.7763,52.7857,52.634,52.6719,42200.0
2010-12-30 13:00:00,55.52,55.53,55.47,55.5,34500.0,52.6719,52.6814,52.6245,52.6529,34500.0
2010-12-30 13:30:00,55.51,55.57,55.5,55.55,35900.0,52.6624,52.7193,52.6529,52.7004,35900.0
2010-12-30 14:00:00,55.55,55.6,55.54,55.6,28200.0,52.7004,52.7478,52.6909,52.7478,28200.0
2010-12-30 14:30:00,55.6,55.72,55.6,55.72,69900.0,52.7478,52.8616,52.7478,52.8616,69900.0
2010-12-30 15:00:00,55.72,55.76,55.67,55.75,70800.0,52.8616,52.8996,52.8142,52.8901,70800.0
2010-12-30 15:30:00,55.75,55.79,55.63,55.69,217900.0,52.8901,52.928,52.7763,52.8332,217900.0
2010-12-31 09:30:00,55.62,55.63,55.41,55.43,40700.0,52.7668,52.7763,52.5675,52.5865,40700.0
2010-12-31 10:00:00,55.44,55.49,55.4,55.41,35900.0,52.596,52.6434,52.5581,52.5675,35900.0
2010-12-31 10:30:00,55.4,55.44,55.3,55.44,63100.0,52.5581,52.596,52.4632,52.596,63100.0
2010-12-31 11:00:00,55.44,55.46,55.37,55.41,49800.0,52.596,52.615,52.5296,52.5675,49800.0
2010-12-31 11:30:00,55.41,55.42,55.41,55.42,12500.0,52.5675,52.577,52.5675,52.577,12500.0
2010-12-31 12:00:00,55.42,55.42,55.37,55.41,31500.0,52.577,52.577,52.5296,52.5675,31500.0
2010-12-31 12:30:00,55.4,55.5,55.38,55.41,113700.0,52.5581,52.6529,52.5391,52.5675,113700.0
2010-12-31 13:00:00,55.42,55.5,55.4,55.49,27300.0,52.577,52.6529,52.5581,52.6434,27300.0
2010-12-31 13:30:00,55.49,55.5,55.41,55.43,24300.0,52.6434,52.6529,52.5675,52.5865,24300.0
2010-12-31 14:00:00,55.43,55.44,55.39,55.41,23400.0,52.5865,52.596,52.5486,52.5675,23400.0
2010-12-31 14:30:00,55.4,55.48,55.4,55.41,34100.0,52.5581,52.634,52.5581,52.5675,34100.0
2010-12-31 15:00:00,55.41,55.53,55.41,55.51,54300.0,52.5675,52.6814,52.5675,52.6624,54300.0
2010-12-31 15:30:00,55.51,55.52,55.25,55.37,202600.0,52.6624,52.6719,52.4157,52.5296,202600.0
2011-01-03 09:30:00,55.64,56.0,55.57,55.95,139200.0,52.7857,53.1273,52.7193,53.0798,139200.0
2011-01-03 10:00:00,55.93,56.04,55.81,55.99,76300.0,53.0609,53.1652,52.947,53.1178,76300.0
2011-01-03 10:30:00,56.0,56.13,55.93,56.13,98800.0,53.1273,53.2506,53.0609,53.2506,98800.0
2011-01-03 11:00:00,56.13,56.29,56.1,56.25,82200.0,53.2506,53.4024,53.2221,53.3645,82200.0
2011-01-03 11:30:00,56.26,56.5,56.24,56.47,174100.0,53.3739,53.6016,53.355,53.5732,174100.0
2011-01-03 12:00:00,56.47,56.5,56.42,56.46,87300.0,53.5732,53.6016,53.5257,53.5637,87300.0
2011-01-03 12:30:00,56.46,56.5,56.43,56.44,111600.0,53.5637,53.6016,53.5352,53.5447,111600.0
2011-01-03 13:00:00,56.44,56.5,56.34,56.44,143600.0,53.5447,53.6016,53.4498,53.5447,143600.0
2011-01-03 13:30:00,56.44,56.5,56.41,56.45,111400.0,53.5447,53.6016,53.5162,53.5542,111400.0
2011-01-03 14:00:00,56.45,56.49,56.38,56.42,191600.0,53.5542,53.5921,53.4878,53.5257,191600.0
2011-01-03 14:30:00,56.43,56.5,56.39,56.47,174400.0,53.5352,53.6016,53.4973,53.5732,174400.0
2011-01-03 15:00:00,56.48,56.48,56.4,56.42,218100.0,53.5827,53.5827,53.5068,53.5257,218100.0
2011-01-03 15:30:00,56.42,56.53,56.41,56.42,524700.0,53.5257,53.6301,53.5162,53.5257,524700.0
2011-01-04 09:30:00,56.51,56.6,56.21,56.48,297600.0,53.6111,53.6965,53.3265,53.5827,297600.0
2011-01-04 10:00:00,56.5,56.79,56.49,56.69,365100.0,53.6016,53.8767,53.5921,53.7819,365100.0
2011-01-04 10:30:00,56.69,56.77,56.58,56.62,296800.0,53.7819,53.8578,53.6775,53.7155,296800.0
2011-01-04 11:00:00,56.61,56.7,56.5,56.58,272200.0,53.706,53.7914,53.6016,53.6775,272200.0
2011-01-04 11:30:00,56.58,56.6,56.48,56.48,196600.0,53.6775,53.6965,53.5827,53.5827,196600.0
2011-01-04 12:00:00,56.47,56.58,56.43,56.56,240100.0,53.5732,53.6775,53.5352,53.6585,240100.0
2011-01-04 12:30:00,56.56,56.57,56.46,56.5,169200.0,53.6585,53.668,53.5637,53.6016,169200.0
2011-01-04 13:00:00,56.51,56.57,56.42,56.57,124700.0,53.6111,53.668,53.5257,53.668,124700.0
2011-01-04 13:30:00,56.57,56.57,56.42,56.48,138900.0,53.668,53.668,53.5257,53.5827,138900.0
2011-01-04 14:00:00,56.48,56.57,56.47,56.55,126700.0,53.5827,53.668,53.5732,53.6491,126700.0
2011-01-04 14:30:00,56.57,56.64,56.5,56.55,161000.0,53.668,53.7344,53.6016,53.6491,161000.0
2011-01-04 15:00:00,56.56,56.6,56.46,56.54,153800.0,53.6585,53.6965,53.5637,53.6396,153800.0
2011-01-04 15:30:00,56.54,56.74,56.44,56.69,481600.0,53.6396,53.8293,53.5447,53.7819,481600.0
2011-01-05 09:30:00,56.28,56.59,56.07,56.15,245900.0,53.3929,53.687,53.1937,53.2696,245900.0
2011-01-05 10:00:00,56.15,56.3,56.07,56.23,228700.0,53.2696,53.4119,53.1937,53.3455,228700.0
2011-01-05 10:30:00,56.24,56.49,56.24,56.49,164300.0,53.355,53.5921,53.355,53.5921,164300.0
2011-01-05 11:00:00,56.49,56.51,56.4,56.45,167400.0,53.5921,53.6111,53.5068,53.5542,167400.0
2011-01-05 11:30:00,56.45,56.51,56.3,56.46,157800.0,53.5542,53.6111,53.4119,53.5637,157800.0
2011-01-05 12:00:00,56.46,56.49,56.4,56.47,157500.0,53.5637,53.5921,53.5068,53.5732,157500.0
2011-01-05 12:30:00,56.47,56.59,56.42,56.49,139400.0,53.5732,53.687,53.5257,53.5921,139400.0
2011-01-05 13:00:00,56.49,56.51,56.41,56.46,86700.0,53.5921,53.6111,53.5162,53.5637,86700.0
2011-01-05 13:30:00,56.47,56.58,56.44,56.56,178800.0,53.5732,53.6775,53.5447,53.6585,178800.0
2011-01-05 14:00:00,56.56,56.62,56.51,56.54,200500.0,53.6585,53.7155,53.6111,53.6396,200500.0
2011-01-05 14:30:00,56.55,56.58,56.51,56.55,126700.0,53.6491,53.6775,53.6111,53.6491,126700.0
2011-01-05 15:00:00,56.55,56.55,56.44,56.51,298000.0,53.6491,53.6491,53.5447,53.6111,298000.0
2011-01-05 15:30:00,56.51,56.56,56.46,56.48,416100.0,53.6111,53.6585,53.5637,53.5827,416100.0
2011-01-06 09:30:00,56.74,56.8,56.35,56.43,323300.0,53.8293,53.8862,53.4593,53.5352,323300.0
2011-01-06 10:00:00,56.44,56.65,56.42,56.56,155300.0,53.5447,53.7439,53.5257,53.6585,155300.0
2011-01-06 10:30:00,56.56,56.69,56.52,56.59,181600.0,53.6585,53.7819,53.6206,53.687,181600.0
2011-01-06 11:00:00,56.59,56.59,56.34,56.39,111500.0,53.687,53.687,53.4498,53.4973,111500.0
2011-01-06 11:30:00,56.38,56.53,56.37,56.49,73400.0,53.4878,53.6301,53.4783,53.5921,73400.0
2011-01-06 12:00:00,56.5,56.52,56.41,56.45,87700.0,53.6016,53.6206,53.5162,53.5542,87700.0
2011-01-06 12:30:00,56.44,56.59,56.42,56.55,116800.0,53.5447,53.687,53.5257,53.6491,116800.0
2011-01-06 13:00:00,56.55,56.64,56.48,56.61,148300.0,53.6491,53.7344,53.5827,53.706,148300.0
2011-01-06 13:30:00,56.61,56.64,56.56,56.63,122900.0,53.706,53.7344,53.6585,53.725,122900.0
2011-01-06 14:00:00,56.64,56.67,56.58,56.62,130200.0,53.7344,53.7629,53.6775,53.7155,130200.0
2011-01-06 14:30:00,56.63,56.68,56.49,56.58,139900.0,53.725,53.7724,53.5921,53.6775,139900.0
2011-01-06 15:00:00,56.57,56.6,56.45,56.52,182800.0,53.668,53.6965,53.5542,53.6206,182800.0
2011-01-06 15:30:00,56.53,56.67,56.5,56.57,402800.0,53.6301,53.7629,53.6016,53.668,402800.0
2011-01-07 09:30:00,56.5,56.58,56.13,56.23,131000.0,53.6016,53.6775,53.2506,53.3455,131000.0
2011-01-07 10:00:00,56.23,56.57,56.23,56.41,158100.0,53.3455,53.668,53.3455,53.5162,158100.0
2011-01-07 10:30:00,56.4,56.53,56.38,56.47,171300.0,53.5068,53.6301,53.4878,53.5732,171300.0
2011-01-07 11:00:00,56.48,56.54,56.38,56.42,106800.0,53.5827,53.6396,53.4878,53.5257,106800.0
2011-01-07 11:30:00,56.42,56.44,56.28,56.41,68000.0,53.5257,53.5447,53.3929,53.5162,68000.0
2011-01-07 12:00:00,56.41,56.45,56.38,56.38,45100.0,53.5162,53.5542,53.4878,53.4878,45100.0
2011-01-07 12:30:00,56.38,56.38,56.1,56.1,118900.0,53.4878,53.4878,53.2221,53.2221,118900.0
2011-01-07 13:00:00,56.12,56.13,56.02,56.08,94800.0,53.2411,53.2506,53.1462,53.2032,94800.0
2011-01-07 13:30:00,56.09,56.13,56.03,56.04,69300.0,53.2127,53.2506,53.1557,53.1652,69300.0
2011-01-07 14:00:00,56.05,56.13,56.0,56.12,72000.0,53.1747,53.2506,53.1273,53.2411,72000.0
2011-01-07 14:30:00,56.12,56.22,56.06,56.16,82300.0,53.2411,53.336,53.1842,53.2791,82300.0
2011-01-07 15:00:00,56.16,56.23,56.14,56.17,107400.0,53.2791,53.3455,53.2601,53.2886,107400.0
2011-01-07 15:30:00,56.16,56.39,56.16,56.35,280300.0,53.2791,53.4973,53.2791,53.4593,280300.0
2011-01-10 09:30:00,56.01,56.63,55.89,56.15,249000.0,53.1368,53.725,53.0229,53.2696,249000.0
2011-01-10 10:00:00,56.13,56.35,56.06,56.15,118000.0,53.2506,53.4593,53.1842,53.2696,118000.0
2011-01-10 10:30:00,56.16,56.28,55.97,56.0,145000.0,53.2791,53.3929,53.0988,53.1273,145000.0
2011-01-10 11:00:00,56.02,56.06,55.83,55.91,129300.0,53.1462,53.1842,52.966,53.0419,129300.0
2011-01-10 11:30:00,55.92,55.95,55.84,55.95,87300.0,53.0514,53.0798,52.9755,53.0798,87300.0
2011-01-10 12:00:00,55.95,56.0,55.83,55.91,81600.0,53.0798,53.1273,52.966,53.0419,81600.0
2011-01-10 12:30:00,55.92,55.92,55.83,55.85,90000.0,53.0514,53.0514,52.966,52.985,90000.0
2011-01-10 13:00:00,55.86,55.97,55.85,55.94,56200.0,52.9945,53.0988,52.985,53.0704,56200.0
2011-01-10 13:30:00,55.94,56.11,55.94,56.08,130300.0,53.0704,53.2316,53.0704,53.2032,130300.0
2011-01-10 14:00:00,56.09,56.13,55.95,56.01,104200.0,53.2127,53.2506,53.0798,53.1368,104200.0
2011-01-10 14:30:00,56.02,56.07,55.98,56.0,99500.0,53.1462,53.1937,53.1083,53.1273,99500.0
2011-01-10 15:00:00,55.99,56.25,55.99,56.22,111300.0,53.1178,53.3645,53.1178,53.336,111300.0
2011-01-10 15:30:00,56.22,56.3,56.15,56.15,282800.0,53.336,53.4119,53.2696,53.2696,282800.0
2011-01-11 09:30:00,56.45,56.65,56.28,56.3,268300.0,53.5542,53.7439,53.3929,53.4119,268300.0
2011-01-11 10:00:00,56.3,56.75,56.26,56.63,199300.0,53.4119,53.8388,53.3739,53.725,199300.0
2011-01-11 10:30:00,56.63,56.86,56.48,56.78,163700.0,53.725,53.9432,53.5827,53.8673,163700.0
2011-01-11 11:00:00,56.79,56.81,56.45,56.49,165000.0,53.8767,53.8957,53.5542,53.5921,165000.0
2011-01-11 11:30:00,56.5,56.52,56.44,56.51,112300.0,53.6016,53.6206,53.5447,53.6111,112300.0
2011-01-11 12:00:00,56.5,56.51,56.38,56.39,90300.0,53.6016,53.6111,53.4878,53.4973,90300.0
2011-01-11 12:30:00,56.4,56.4,56.29,56.31,116300.0,53.5068,53.5068,53.4024,53.4214,116300.0
2011-01-11 13:00:00,56.31,56.31,56.09,56.16,127900.0,53.4214,53.4214,53.2127,53.2791,127900.0
2011-01-11 13:30:00,56.17,56.26,56.06,56.06,98700.0,53.2886,53.3739,53.1842,53.1842,98700.0
2011-01-11 14:00:00,56.07,56.13,55.96,56.02,120700.0,53.1937,53.2506,53.0893,53.1462,120700.0
2011-01-11 14:30:00,56.03,56.08,55.96,55.98,170300.0,53.1557,53.2032,53.0893,53.1083,170300.0
2011-01-11 15:00:00,55.99,56.07,55.95,56.02,158300.0,53.1178,53.1937,53.0798,53.1462,158300.0
2011-01-11 15:30:00,56.02,56.16,56.0,56.08,275600.0,53.1462,53.2791,53.1273,53.2032,275600.0
2011-01-12 09:30:00,56.48,56.59,56.29,56.5,192200.0,53.5827,53.687,53.4024,53.6016,192200.0
2011-01-12 10:00:00,56.5,56.77,56.38,56.75,198400.0,53.6016,53.8578,53.4878,53.8388,198400.0
2011-01-12 10:30:00,56.74,56.91,56.67,56.91,139600.0,53.8293,53.9906,53.7629,53.9906,139600.0
2011-01-12 11:00:00,56.9,56.92,56.78,56.79,126500.0,53.9811,54.0001,53.8673,53.8767,126500.0
2011-01-12 11:30:00,56.79,56.79,56.55,56.56,140800.0,53.8767,53.8767,53.6491,53.6585,140800.0
2011-01-12 12:00:00,56.56,56.57,56.49,56.49,158900.0,53.6585,53.668,53.5921,53.5921,158900.0
2011-01-12 12:30:00,56.49,56.51,56.37,56.4,179000.0,53.5921,53.6111,53.4783,53.5068,179000.0
2011-01-12 13:00:00,56.4,56.53,56.33,56.52,98800.0,53.5068,53.6301,53.4403,53.6206,98800.0
2011-01-12 13:30:00,56.51,56.62,56.51,56.51,56300.0,53.6111,53.7155,53.6111,53.6111,56300.0
2011-01-12 14:00:00,56.53,56.53,56.4,56.46,168800.0,53.6301,53.6301,53.5068,53.5637,168800.0
2011-01-12 14:30:00,56.46,56.6,56.45,56.55,172700.0,53.5637,53.6965,53.5542,53.6491,172700.0
2011-01-12 15:00:00,56.55,56.61,56.51,56.51,113100.0,53.6491,53.706,53.6111,53.6111,113100.0
2011-01-12 15:30:00,56.51,56.63,56.49,56.62,158300.0,53.6111,53.725,53.5921,53.7155,158300.0
2011-01-13 09:30:00,56.58,56.78,56.48,56.61,137600.0,53.6775,53.8673,53.5827,53.706,137600.0
2011-01-13 10:00:00,56.63,56.64,56.33,56.42,78900.0,53.725,53.7344,53.4403,53.5257,78900.0
2011-01-13 10:30:00,56.42,56.5,56.28,56.47,95800.0,53.5257,53.6016,53.3929,53.5732,95800.0
2011-01-13 11:00:00,56.45,56.71,56.43,56.7,115500.0,53.5542,53.8009,53.5352,53.7914,115500.0
2011-01-13 11:30:00,56.7,56.84,56.69,56.73,317700.0,53.7914,53.9242,53.7819,53.8198,317700.0
2011-01-13 12:00:00,56.75,56.79,56.61,56.68,69200.0,53.8388,53.8767,53.706,53.7724,69200.0
2011-01-13 12:30:00,56.69,56.7,56.58,56.61,38000.0,53.7819,53.7914,53.6775,53.706,38000.0
2011-01-13 13:00:00,56.61,56.62,56.44,56.44,75400.0,53.706,53.7155,53.5447,53.5447,75400.0
2011-01-13 13:30:00,56.45,56.5,56.44,56.47,77000.0,53.5542,53.6016,53.5447,53.5732,77000.0
2011-01-13 14:00:00,56.47,56.48,56.34,56.43,83200.0,53.5732,53.5827,53.4498,53.5352,83200.0
2011-01-13 14:30:00,56.43,56.44,56.28,56.31,92300.0,53.5352,53.5447,53.3929,53.4214,92300.0
2011-01-13 15:00:00,56.31,56.42,56.3,56.36,118800.0,53.4214,53.5257,53.4119,53.4688,118800.0
2011-01-13 15:30:00,56.36,56.54,56.32,56.53,297500.0,53.4688,53.6396,53.4309,53.6301,297500.0
2011-01-14 09:30:00,56.31,56.4,55.98,56.29,125500.0,53.4214,53.5068,53.1083,53.4024,125500.0
2011-01-14 10:00:00,56.29,56.31,55.89,55.89,143900.0,53.4024,53.4214,53.0229,53.0229,143900.0
2011-01-14 10:30:00,55.88,56.26,55.87,56.18,116100.0,53.0134,53.3739,53.0039,53.298,116100.0
2011-01-14 11:00:00,56.17,56.3,56.1,56.28,221000.0,53.2886,53.4119,53.2221,53.3929,221000.0
2011-01-14 11:30:00,56.28,56.36,56.22,56.26,194700.0,53.3929,53.4688,53.336,53.3739,194700.0
2011-01-14 12:00:00,56.27,56.34,56.24,56.26,107000.0,53.3834,53.4498,53.355,53.3739,107000.0
2011-01-14 12:30:00,56.26,56.32,56.24,56.29,91700.0,53.3739,53.4309,53.355,53.4024,91700.0
2011-01-14 13:00:00,56.28,56.4,56.27,56.29,87200.0,53.3929,53.5068,53.3834,53.4024,87200.0
2011-01-14 13:30:00,56.29,56.37,56.28,56.35,101300.0,53.4024,53.4783,53.3929,53.4593,101300.0
2011-01-14 14:00:00,56.35,56.39,56.28,56.31,75200.0,53.4593,53.4973,53.3929,53.4214,75200.0
2011-01-14 14:30:00,56.31,56.44,56.31,56.42,129100.0,53.4214,53.5447,53.4214,53.5257,129100.0
2011-01-14 15:00:00,56.42,56.5,56.38,56.45,162400.0,53.5257,53.6016,53.4878,53.5542,162400.0
2011-01-14 15:30:00,56.46,56.68,56.45,56.64,548100.0,53.5637,53.7724,53.5542,53.7344,548100.0
2011-01-18 09:30:00,56.53,56.81,56.53,56.69,232300.0,53.6301,53.8957,53.6301,53.7819,232300.0
2011-01-18 10:00:00,56.68,56.83,56.63,56.66,469700.0,53.7724,53.9147,53.725,53.7534,469700.0
2011-01-18 10:30:00,56.67,56.82,56.64,56.81,148700.0,53.7629,53.9052,53.7344,53.8957,148700.0
2011-01-18 11:00:00,56.82,56.86,56.78,56.79,74600.0,53.9052,53.9432,53.8673,53.8767,74600.0
2011-01-18 11:30:00,56.8,56.87,56.79,56.85,85900.0,53.8862,53.9526,53.8767,53.9337,85900.0
2011-01-18 12:00:00,56.85,56.9,56.82,56.87,188700.0,53.9337,53.9811,53.9052,53.9526,188700.0
2011-01-18 12:30:00,56.86,56.9,56.79,56.85,93100.0,53.9432,53.9811,53.8767,53.9337,93100.0
2011-01-18 13:00:00,56.84,56.9,56.84,56.9,40500.0,53.9242,53.9811,53.9242,53.9811,40500.0
2011-01-18 13:30:00,56.9,56.92,56.79,56.8,70700.0,53.9811,54.0001,53.8767,53.8862,70700.0
2011-01-18 14:00:00,56.8,56.9,56.79,56.9,80600.0,53.8862,53.9811,53.8767,53.9811,80600.0
2011-01-18 14:30:00,56.9,56.99,56.86,56.99,154100.0,53.9811,54.0665,53.9432,54.0665,154100.0
2011-01-18 15:00:00,56.98,57.0,56.84,56.86,261700.0,54.057,54.076,53.9242,53.9432,261700.0
2011-01-18 15:30:00,56.87,57.05,56.82,56.84,618200.0,53.9526,54.1234,53.9052,53.9242,618200.0
2011-01-19 09:30:00,56.61,56.75,56.18,56.25,193400.0,53.706,53.8388,53.298,53.3645,193400.0
2011-01-19 10:00:00,56.25,56.67,56.24,56.51,216600.0,53.3645,53.7629,53.355,53.6111,216600.0
2011-01-19 10:30:00,56.49,56.54,56.4,56.47,136500.0,53.5921,53.6396,53.5068,53.5732,136500.0
2011-01-19 11:00:00,56.46,56.52,56.29,56.29,104000.0,53.5637,53.6206,53.4024,53.4024,104000.0
2011-01-19 11:30:00,56.29,56.41,56.21,56.35,227700.0,53.4024,53.5162,53.3265,53.4593,227700.0
2011-01-19 12:00:00,56.35,56.42,56.32,56.36,110800.0,53.4593,53.5257,53.4309,53.4688,110800.0
2011-01-19 12:30:00,56.35,56.37,56.25,56.35,108800.0,53.4593,53.4783,53.3645,53.4593,108800.0
2011-01-19 13:00:00,56.34,56.37,56.21,56.24,64000.0,53.4498,53.4783,53.3265,53.355,64000.0
2011-01-19 13:30:00,56.24,56.24,55.99,56.1,70300.0,53.355,53.355,53.1178,53.2221,70300.0
2011-01-19 14:00:00,56.1,56.12,55.97,55.98,118600.0,53.2221,53.2411,53.0988,53.1083,118600.0
2011-01-19 14:30:00,55.98,56.03,55.72,55.74,186900.0,53.1083,53.1557,52.8616,52.8806,186900.0
2011-01-19 15:00:00,55.75,56.0,55.74,55.95,242400.0,52.8901,53.1273,52.8806,53.0798,242400.0
2011-01-19 15:30:00,55.95,56.09,55.86,56.09,311600.0,53.0798,53.2127,52.9945,53.2127,311600.0
2011-01-20 09:30:00,55.71,55.95,54.8,55.68,501600.0,52.8522,53.0798,51.9888,52.8237,501600.0
2011-01-20 10:00:00,55.68,55.89,55.31,55.42,314500.0,52.8237,53.0229,52.4727,52.577,314500.0
2011-01-20 10:30:00,55.42,55.45,55.1,55.11,227700.0,52.577,52.6055,52.2734,52.2829,227700.0
2011-01-20 11:00:00,55.11,55.14,54.98,54.99,310000.0,52.2829,52.3114,52.1596,52.1691,310000.0
2011-01-20 11:30:00,54.99,55.01,54.88,54.88,210200.0,52.1691,52.1881,52.0647,52.0647,210200.0
2011-01-20 12:00:00,54.89,55.09,54.82,55.09,345600.0,52.0742,52.264,52.0078,52.264,345600.0
2011-01-20 12:30:00,55.09,55.14,54.99,55.0,141100.0,52.264,52.3114,52.1691,52.1786,141100.0
2011-01-20 13:00:00,55.01,55.16,54.99,55.09,145100.0,52.1881,52.3304,52.1691,52.264,145100.0
2011-01-20 13:30:00,55.08,55.32,55.08,55.28,169200.0,52.2545,52.4822,52.2545,52.4442,169200.0
2011-01-20 14:00:00,55.29,55.53,55.27,55.5,115700.0,52.4537,52.6814,52.4347,52.6529,115700.0
2011-01-20 14:30:00,55.49,55.66,55.48,55.51,161400.0,52.6434,52.8047,52.634,52.6624,161400.0
2011-01-20 15:00:00,55.52,55.52,55.28,55.29,218500.0,52.6719,52.6719,52.4442,52.4537,218500.0
2011-01-20 15:30:00,55.28,55.35,55.2,55.32,373300.0,52.4442,52.5106,52.3683,52.4822,373300.0
2011-01-21 09:30:00,55.7,56.0,55.43,55.86,381700.0,52.8427,53.1273,52.5865,52.9945,381700.0
2011-01-21 10:00:00,55.86,55.98,55.78,55.92,207900.0,52.9945,53.1083,52.9186,53.0514,207900.0
2011-01-21 10:30:00,55.92,56.08,55.85,56.02,178400.0,53.0514,53.2032,52.985,53.1462,178400.0
2011-01-21 11:00:00,56.01,56.1,55.89,55.96,119000.0,53.1368,53.2221,53.0229,53.0893,119000.0
2011-01-21 11:30:00,55.97,55.98,55.68,55.68,112200.0,53.0988,53.1083,52.8237,52.8237,112200.0
2011-01-21 12:00:00,55.68,55.74,55.5,55.51,147000.0,52.8237,52.8806,52.6529,52.6624,147000.0
2011-01-21 12:30:00,55.52,55.53,55.39,55.53,112500.0,52.6719,52.6814,52.5486,52.6814,112500.0
2011-01-21 13:00:00,55.53,55.65,55.51,55.62,60800.0,52.6814,52.7952,52.6624,52.7668,60800.0
2011-01-21 13:30:00,55.62,55.74,55.61,55.72,105700.0,52.7668,52.8806,52.7573,52.8616,105700.0
2011-01-21 14:00:00,55.73,55.75,55.59,55.63,82800.0,52.8711,52.8901,52.7383,52.7763,82800.0
2011-01-21 14:30:00,55.63,55.67,55.51,55.52,111500.0,52.7763,52.8142,52.6624,52.6719,111500.0
2011-01-21 15:00:00,55.52,55.58,55.49,55.52,89000.0,52.6719,52.7288,52.6434,52.6719,89000.0
2011-01-21 15:30:00,55.52,55.55,55.4,55.49,255700.0,52.6719,52.7004,52.5581,52.6434,255700.0
2011-01-24 09:30:00,55.67,55.97,55.58,55.68,99400.0,52.8142,53.0988,52.7288,52.8237,99400.0
2011-01-24 10:00:00,55.68,55.95,55.64,55.94,94800.0,52.8237,53.0798,52.7857,53.0704,94800.0
2011-01-24 10:30:00,55.94,56.29,55.94,56.17,282300.0,53.0704,53.4024,53.0704,53.2886,282300.0
2011-01-24 11:00:00,56.17,56.36,56.14,56.3,114100.0,53.2886,53.4688,53.2601,53.4119,114100.0
2011-01-24 11:30:00,56.3,56.53,56.3,56.41,245900.0,53.4119,53.6301,53.4119,53.5162,245900.0
2011-01-24 12:00:00,56.41,56.44,56.34,56.38,57800.0,53.5162,53.5447,53.4498,53.4878,57800.0
2011-01-24 12:30:00,56.38,56.51,56.37,56.44,83400.0,53.4878,53.6111,53.4783,53.5447,83400.0
2011-01-24 13:00:00,56.44,56.55,56.42,56.53,59100.0,53.5447,53.6491,53.5257,53.6301,59100.0
2011-01-24 13:30:00,56.53,56.62,56.49,56.62,138600.0,53.6301,53.7155,53.5921,53.7155,138600.0
2011-01-24 14:00:00,56.6,56.71,56.58,56.63,178100.0,53.6965,53.8009,53.6775,53.725,178100.0
2011-01-24 14:30:00,56.63,56.66,56.43,56.5,100400.0,53.725,53.7534,53.5352,53.6016,100400.0
2011-01-24 15:00:00,56.5,56.5,56.19,56.2,157000.0,53.6016,53.6016,53.3075,53.317,157000.0
2011-01-24 15:30:00,56.21,56.33,56.19,56.25,322400.0,53.3265,53.4403,53.3075,53.3645,322400.0
2011-01-25 09:30:00,56.22,56.89,56.09,56.62,335600.0,53.336,53.9716,53.2127,53.7155,335600.0
2011-01-25 10:00:00,56.63,57.0,56.61,56.9,234900.0,53.725,54.076,53.706,53.9811,234900.0
2011-01-25 10:30:00,56.91,57.1,56.9,57.08,147900.0,53.9906,54.1708,53.9811,54.1519,147900.0
2011-01-25 11:00:00,57.09,57.1,56.92,56.96,229900.0,54.1614,54.1708,54.0001,54.038,229900.0
2011-01-25 11:30:00,56.96,57.01,56.91,56.96,142300.0,54.038,54.0855,53.9906,54.038,142300.0
2011-01-25 12:00:00,56.97,57.0,56.91,56.93,143100.0,54.0475,54.076,53.9906,54.0096,143100.0
2011-01-25 12:30:00,56.93,56.96,56.89,56.9,83700.0,54.0096,54.038,53.9716,53.9811,83700.0
2011-01-25 13:00:00,56.9,56.91,56.79,56.82,80900.0,53.9811,53.9906,53.8767,53.9052,80900.0
2011-01-25 13:30:00,56.83,56.92,56.78,56.78,93700.0,53.9147,54.0001,53.8673,53.8673,93700.0
2011-01-25 14:00:00,56.77,56.79,56.58,56.67,91900.0,53.8578,53.8767,53.6775,53.7629,91900.0
2011-01-25 14:30:00,56.66,56.77,56.58,56.66,69200.0,53.7534,53.8578,53.6775,53.7534,69200.0
2011-01-25 15:00:00,56.66,56.93,56.65,56.9,148400.0,53.7534,54.0096,53.7439,53.9811,148400.0
2011-01-25 15:30:00,56.89,56.96,56.74,56.92,408100.0,53.9716,54.038,53.8293,54.0001,408100.0
2011-01-26 09:30:00,57.04,57.2,56.87,56.93,92400.0,54.1139,54.2657,53.9526,54.0096,92400.0
2011-01-26 10:00:00,56.94,57.29,56.92,57.28,340000.0,54.0191,54.3511,54.0001,54.3416,340000.0
2011-01-26 10:30:00,57.26,57.41,57.13,57.22,205100.0,54.3226,54.4649,54.1993,54.2847,205100.0
2011-01-26 11:00:00,57.23,57.38,57.15,57.19,175600.0,54.2942,54.4365,54.2183,54.2562,175600.0
2011-01-26 11:30:00,57.19,57.26,57.15,57.23,96400.0,54.2562,54.3226,54.2183,54.2942,96400.0
2011-01-26 12:00:00,57.24,57.32,57.19,57.28,121400.0,54.3037,54.3796,54.2562,54.3416,121400.0
2011-01-26 12:30:00,57.28,57.36,57.25,57.3,95700.0,54.3416,54.4175,54.3132,54.3606,95700.0
2011-01-26 13:00:00,57.3,57.34,57.24,57.3,67100.0,54.3606,54.3985,54.3037,54.3606,67100.0
2011-01-26 13:30:00,57.31,57.46,57.29,57.44,115600.0,54.3701,54.5124,54.3511,54.4934,115600.0
2011-01-26 14:00:00,57.42,57.58,57.35,57.5,143400.0,54.4744,54.6262,54.408,54.5503,143400.0
2011-01-26 14:30:00,57.51,57.68,57.46,57.68,325500.0,54.5598,54.7211,54.5124,54.7211,325500.0
2011-01-26 15:00:00,57.67,57.73,57.58,57.6,176200.0,54.7116,54.7685,54.6262,54.6452,176200.0
2011-01-26 15:30:00,57.6,57.66,57.5,57.6,676100.0,54.6452,54.7021,54.5503,54.6452,676100.0
2011-01-27 09:30:00,57.63,57.8,57.42,57.79,192800.0,54.6737,54.8349,54.4744,54.8255,192800.0
2011-01-27 10:00:00,57.79,57.95,57.74,57.85,218200.0,54.8255,54.9772,54.778,54.8824,218200.0
2011-01-27 10:30:00,57.85,57.91,57.65,57.8,117300.0,54.8824,54.9393,54.6926,54.8349,117300.0
2011-01-27 11:00:00,57.8,57.86,57.72,57.73,206400.0,54.8349,54.8919,54.759,54.7685,206400.0
2011-01-27 11:30:00,57.75,57.88,57.73,57.81,159800.0,54.7875,54.9108,54.7685,54.8444,159800.0
2011-01-27 12:00:00,57.82,57.83,57.73,57.78,82100.0,54.8539,54.8634,54.7685,54.816,82100.0
2011-01-27 12:30:00,57.78,57.86,57.78,57.85,160600.0,54.816,54.8919,54.816,54.8824,160600.0
2011-01-27 13:00:00,57.85,57.85,57.79,57.81,68300.0,54.8824,54.8824,54.8255,54.8444,68300.0
2011-01-27 13:30:00,57.81,57.83,57.81,57.83,141800.0,54.8444,54.8634,54.8444,54.8634,141800.0
2011-01-27 14:00:00,57.83,57.83,57.73,57.73,132000.0,54.8634,54.8634,54.7685,54.7685,132000.0
2011-01-27 14:30:00,57.73,57.85,57.7,57.84,134200.0,54.7685,54.8824,54.7401,54.8729,134200.0
2011-01-27 15:00:00,57.84,57.9,57.8,57.89,210400.0,54.8729,54.9298,54.8349,54.9203,210400.0
2011-01-27 15:30:00,57.89,57.93,57.79,57.86,364500.0,54.9203,54.9583,54.8255,54.8919,364500.0
2011-01-28 09:30:00,57.77,58.09,57.77,57.99,383800.0,54.8065,55.1101,54.8065,55.0152,383800.0
2011-01-28 10:00:00,58.0,58.01,57.65,57.68,279800.0,55.0247,55.0342,54.6926,54.7211,279800.0
2011-01-28 10:30:00,57.69,57.81,57.6,57.66,292600.0,54.7306,54.8444,54.6452,54.7021,292600.0
2011-01-28 11:00:00,57.65,57.66,57.5,57.53,224400.0,54.6926,54.7021,54.5503,54.5788,224400.0
2011-01-28 11:30:00,57.54,57.54,57.02,57.09,155800.0,54.5883,54.5883,54.095,54.1614,155800.0
2011-01-28 12:00:00,57.09,57.09,56.73,56.88,191400.0,54.1614,54.1614,53.8198,53.9621,191400.0
2011-01-28 12:30:00,56.88,57.02,56.86,57.0,155900.0,53.9621,54.095,53.9432,54.076,155900.0
2011-01-28 13:00:00,57.01,57.05,56.93,57.01,134100.0,54.0855,54.1234,54.0096,54.0855,134100.0
2011-01-28 13:30:00,57.01,57.15,56.89,57.13,127000.0,54.0855,54.2183,53.9716,54.1993,127000.0
2011-01-28 14:00:00,57.1,57.15,57.05,57.08,64600.0,54.1708,54.2183,54.1234,54.1519,64600.0
2011-01-28 14:30:00,57.08,57.35,57.08,57.19,176800.0,54.1519,54.408,54.1519,54.2562,176800.0
2011-01-28 15:00:00,57.19,57.24,56.98,57.0,138000.0,54.2562,54.3037,54.057,54.076,138000.0
2011-01-28 15:30:00,57.0,57.07,56.85,57.0,360200.0,54.076,54.1424,53.9337,54.076,360200.0
2011-01-31 09:30:00,56.8,57.08,56.63,56.8,170800.0,53.8862,54.1519,53.725,53.8862,170800.0
2011-01-31 10:00:00,56.8,57.32,56.76,57.11,197300.0,53.8862,54.3796,53.8483,54.1803,197300.0
2011-01-31 10:30:00,57.11,57.16,56.97,57.03,111700.0,54.1803,54.2278,54.0475,54.1044,111700.0
2011-01-31 11:00:00,57.04,57.12,56.99,57.01,55300.0,54.1139,54.1898,54.0665,54.0855,55300.0
2011-01-31 11:30:00,57.02,57.06,56.95,56.95,91500.0,54.095,54.1329,54.0285,54.0285,91500.0
2011-01-31 12:00:00,56.95,57.1,56.94,57.01,88600.0,54.0285,54.1708,54.0191,54.0855,88600.0
2011-01-31 12:30:00,57.01,57.1,56.98,57.1,64000.0,54.0855,54.1708,54.057,54.1708,64000.0
2011-01-31 13:00:00,57.1,57.15,57.07,57.13,71600.0,54.1708,54.2183,54.1424,54.1993,71600.0
2011-01-31 13:30:00,57.12,57.18,57.09,57.15,64500.0,54.1898,54.2467,54.1614,54.2183,64500.0
2011-01-31 14:00:00,57.15,57.22,57.13,57.19,174200.0,54.2183,54.2847,54.1993,54.2562,174200.0
2011-01-31 14:30:00,57.18,57.22,57.03,57.19,114300.0,54.2467,54.2847,54.1044,54.2562,114300.0
2011-01-31 15:00:00,57.2,57.26,57.1,57.19,152900.0,54.2657,54.3226,54.1708,54.2562,152900.0
2011-01-31 15:30:00,57.19,57.29,57.09,57.28,400100.0,54.2562,54.3511,54.1614,54.3416,400100.0
2011-02-01 09:30:00,57.51,57.84,57.41,57.66,426500.0,54.5598,54.8729,54.4649,54.7021,426500.0
2011-02-01 10:00:00,57.67,57.82,57.62,57.76,151900.0,54.7116,54.8539,54.6642,54.797,151900.0
2011-02-01 10:30:00,57.76,57.82,57.65,57.72,140700.0,54.797,54.8539,54.6926,54.759,140700.0
2011-02-01 11:00:00,57.73,57.81,57.64,57.81,121400.0,54.7685,54.8444,54.6831,54.8444,121400.0
2011-02-01 11:30:00,57.81,58.16,57.81,58.07,146500.0,54.8444,55.1765,54.8444,55.0911,146500.0
2011-02-01 12:00:00,58.09,58.09,57.86,57.86,149000.0,55.1101,55.1101,54.8919,54.8919,149000.0
2011-02-01 12:30:00,57.88,57.88,57.68,57.8,163500.0,54.9108,54.9108,54.7211,54.8349,163500.0
2011-02-01 13:00:00,57.8,57.82,57.31,57.43,501900.0,54.8349,54.8539,54.3701,54.4839,501900.0
2011-02-01 13:30:00,57.43,57.52,56.91,56.99,441000.0,54.4839,54.5693,53.9906,54.0665,441000.0
2011-02-01 14:00:00,56.99,57.51,56.99,57.41,445700.0,54.0665,54.5598,54.0665,54.4649,445700.0
2011-02-01 14:30:00,57.41,57.51,57.34,57.49,176000.0,54.4649,54.5598,54.3985,54.5408,176000.0
2011-02-01 15:00:00,57.5,57.58,57.48,57.56,277000.0,54.5503,54.6262,54.5314,54.6072,277000.0
2011-02-01 15:30:00,57.56,57.66,57.33,57.38,511400.0,54.6072,54.7021,54.389,54.4365,511400.0
2011-02-02 09:30:00,56.49,56.88,55.85,56.87,865100.0,53.5921,53.9621,52.985,53.9526,865100.0
2011-02-02 10:00:00,56.87,56.91,56.51,56.53,320800.0,53.9526,53.9906,53.6111,53.6301,320800.0
2011-02-02 10:30:00,56.53,56.74,56.5,56.52,236500.0,53.6301,53.8293,53.6016,53.6206,236500.0
2011-02-02 11:00:00,56.53,56.6,56.5,56.51,241700.0,53.6301,53.6965,53.6016,53.6111,241700.0
2011-02-02 11:30:00,56.5,56.57,56.35,56.43,209000.0,53.6016,53.668,53.4593,53.5352,209000.0
2011-02-02 12:00:00,56.43,56.46,56.12,56.14,175500.0,53.5352,53.5637,53.2411,53.2601,175500.0
2011-02-02 12:30:00,56.14,56.14,55.92,55.93,253600.0,53.2601,53.2601,53.0514,53.0609,253600.0
2011-02-02 13:00:00,55.93,56.06,55.77,56.02,213800.0,53.0609,53.1842,52.9091,53.1462,213800.0
2011-02-02 13:30:00,56.02,56.2,55.96,56.01,156100.0,53.1462,53.317,53.0893,53.1368,156100.0
2011-02-02 14:00:00,56.01,56.07,55.96,56.02,249200.0,53.1368,53.1937,53.0893,53.1462,249200.0
2011-02-02 14:30:00,56.02,56.21,55.98,56.16,185200.0,53.1462,53.3265,53.1083,53.2791,185200.0
2011-02-02 15:00:00,56.15,56.28,56.14,56.18,205800.0,53.2696,53.3929,53.2601,53.298,205800.0
2011-02-02 15:30:00,56.18,56.23,55.85,56.04,538800.0,53.298,53.3455,52.985,53.1652,538800.0
2011-02-03 09:30:00,55.83,56.0,55.78,55.98,147300.0,52.966,53.1273,52.9186,53.1083,147300.0
2011-02-03 10:00:00,56.0,56.05,55.46,55.48,236000.0,53.1273,53.1747,52.615,52.634,236000.0
2011-02-03 10:30:00,55.48,55.54,55.23,55.45,249900.0,52.634,52.6909,52.3968,52.6055,249900.0
2011-02-03 11:00:00,55.43,55.76,55.23,55.76,153300.0,52.5865,52.8996,52.3968,52.8996,153300.0
2011-02-03 11:30:00,55.75,56.13,55.73,56.11,139600.0,52.8901,53.2506,52.8711,53.2316,139600.0
2011-02-03 12:00:00,56.11,56.23,56.03,56.06,133000.0,53.2316,53.3455,53.1557,53.1842,133000.0
2011-02-03 12:30:00,56.06,56.14,56.02,56.05,104000.0,53.1842,53.2601,53.1462,53.1747,104000.0
2011-02-03 13:00:00,56.05,56.05,55.88,55.92,90000.0,53.1747,53.1747,53.0134,53.0514,90000.0
2011-02-03 13:30:00,55.92,55.92,55.82,55.9,107300.0,53.0514,53.0514,52.9565,53.0324,107300.0
2011-02-03 14:00:00,55.9,55.91,55.79,55.83,158200.0,53.0324,53.0419,52.928,52.966,158200.0
2011-02-03 14:30:00,55.83,56.07,55.83,56.01,184900.0,52.966,53.1937,52.966,53.1368,184900.0
2011-02-03 15:00:00,56.03,56.11,56.0,56.03,187700.0,53.1557,53.2316,53.1273,53.1557,187700.0
2011-02-03 15:30:00,56.03,56.04,55.9,55.93,505200.0,53.1557,53.1652,53.0324,53.0609,505200.0
2011-02-04 09:30:00,56.08,56.18,55.2,55.55,388500.0,53.2032,53.298,52.3683,52.7004,388500.0
2011-02-04 10:00:00,55.55,55.87,55.52,55.86,174200.0,52.7004,53.0039,52.6719,52.9945,174200.0
2011-02-04 10:30:00,55.86,55.87,55.68,55.71,151500.0,52.9945,53.0039,52.8237,52.8522,151500.0
2011-02-04 11:00:00,55.7,55.9,55.59,55.88,180900.0,52.8427,53.0324,52.7383,53.0134,180900.0
2011-02-04 11:30:00,55.88,55.92,55.76,55.85,130400.0,53.0134,53.0514,52.8996,52.985,130400.0
2011-02-04 12:00:00,55.86,55.86,55.71,55.72,105100.0,52.9945,52.9945,52.8522,52.8616,105100.0
2011-02-04 12:30:00,55.73,55.73,55.48,55.49,202900.0,52.8711,52.8711,52.634,52.6434,202900.0
2011-02-04 13:00:00,55.5,55.59,55.47,55.55,168600.0,52.6529,52.7383,52.6245,52.7004,168600.0
2011-02-04 13:30:00,55.56,55.71,55.52,55.63,133600.0,52.7098,52.8522,52.6719,52.7763,133600.0
2011-02-04 14:00:00,55.63,55.77,55.62,55.63,187200.0,52.7763,52.9091,52.7668,52.7763,187200.0
2011-02-04 14:30:00,55.64,55.9,55.64,55.88,109000.0,52.7857,53.0324,52.7857,53.0134,109000.0
2011-02-04 15:00:00,55.89,55.94,55.72,55.74,166200.0,53.0229,53.0704,52.8616,52.8806,166200.0
2011-02-04 15:30:00,55.74,55.98,55.72,55.93,428700.0,52.8806,53.1083,52.8616,53.0609,428700.0
2011-02-07 09:30:00,56.09,56.14,55.49,55.54,362600.0,53.2127,53.2601,52.6434,52.6909,362600.0
2011-02-07 10:00:00,55.55,55.63,55.36,55.39,318500.0,52.7004,52.7763,52.5201,52.5486,318500.0
2011-02-07 10:30:00,55.39,55.54,55.35,55.52,468100.0,52.5486,52.6909,52.5106,52.6719,468100.0
2011-02-07 11:00:00,55.52,55.61,55.49,55.57,177700.0,52.6719,52.7573,52.6434,52.7193,177700.0
2011-02-07 11:30:00,55.57,55.88,55.53,55.87,147700.0,52.7193,53.0134,52.6814,53.0039,147700.0
2011-02-07 12:00:00,55.87,56.09,55.87,56.03,110500.0,53.0039,53.2127,53.0039,53.1557,110500.0
2011-02-07 12:30:00,56.03,56.08,55.97,55.98,59300.0,53.1557,53.2032,53.0988,53.1083,59300.0
2011-02-07 13:00:00,55.98,56.16,55.97,56.14,88800.0,53.1083,53.2791,53.0988,53.2601,88800.0
2011-02-07 13:30:00,56.14,56.14,55.97,56.03,94600.0,53.2601,53.2601,53.0988,53.1557,94600.0
2011-02-07 14:00:00,56.03,56.04,55.97,56.0,91200.0,53.1557,53.1652,53.0988,53.1273,91200.0
2011-02-07 14:30:00,56.01,56.01,55.77,55.83,158900.0,53.1368,53.1368,52.9091,52.966,158900.0
2011-02-07 15:00:00,55.83,55.92,55.7,55.86,221700.0,52.966,53.0514,52.8427,52.9945,221700.0
2011-02-07 15:30:00,55.86,56.06,55.86,56.01,369000.0,52.9945,53.1842,52.9945,53.1368,369000.0
2011-02-08 09:30:00,55.92,56.13,55.71,55.75,187200.0,53.0514,53.2506,52.8522,52.8901,187200.0
2011-02-08 10:00:00,55.73,55.78,55.7,55.71,191200.0,52.8711,52.9186,52.8427,52.8522,191200.0
2011-02-08 10:30:00,55.71,55.77,55.65,55.66,183000.0,52.8522,52.9091,52.7952,52.8047,183000.0
2011-02-08 11:00:00,55.66,55.7,55.5,55.65,131800.0,52.8047,52.8427,52.6529,52.7952,131800.0
2011-02-08 11:30:00,55.66,55.85,55.56,55.79,114500.0,52.8047,52.985,52.7098,52.928,114500.0
2011-02-08 12:00:00,55.78,55.83,55.73,55.74,106400.0,52.9186,52.966,52.8711,52.8806,106400.0
2011-02-08 12:30:00,55.74,55.78,55.6,55.61,118200.0,52.8806,52.9186,52.7478,52.7573,118200.0
2011-02-08 13:00:00,55.61,55.71,55.6,55.68,81700.0,52.7573,52.8522,52.7478,52.8237,81700.0
2011-02-08 13:30:00,55.67,55.75,55.67,55.67,106200.0,52.8142,52.8901,52.8142,52.8142,106200.0
2011-02-08 14:00:00,55.67,55.74,55.67,55.71,92200.0,52.8142,52.8806,52.8142,52.8522,92200.0
2011-02-08 14:30:00,55.71,55.86,55.71,55.79,108600.0,52.8522,52.9945,52.8522,52.928,108600.0
2011-02-08 15:00:00,55.79,55.84,55.79,55.82,176200.0,52.928,52.9755,52.928,52.9565,176200.0
2011-02-08 15:30:00,55.81,55.96,55.81,55.86,618600.0,52.947,53.0893,52.947,52.9945,618600.0
2011-02-09 09:30:00,55.82,56.57,55.82,56.57,223100.0,52.9565,53.668,52.9565,53.668,223100.0
2011-02-09 10:00:00,56.56,56.67,56.52,56.61,180300.0,53.6585,53.7629,53.6206,53.706,180300.0
2011-02-09 10:30:00,56.61,56.89,56.6,56.82,168800.0,53.706,53.9716,53.6965,53.9052,168800.0
2011-02-09 11:00:00,56.81,56.85,56.65,56.7,256400.0,53.8957,53.9337,53.7439,53.7914,256400.0
2011-02-09 11:30:00,56.69,56.73,56.56,56.69,165200.0,53.7819,53.8198,53.6585,53.7819,165200.0
2011-02-09 12:00:00,56.69,56.73,56.53,56.61,218800.0,53.7819,53.8198,53.6301,53.706,218800.0
2011-02-09 12:30:00,56.61,56.65,56.54,56.55,99400.0,53.706,53.7439,53.6396,53.6491,99400.0
2011-02-09 13:00:00,56.55,56.86,56.55,56.76,105800.0,53.6491,53.9432,53.6491,53.8483,105800.0
2011-02-09 13:30:00,56.76,56.89,56.69,56.82,113200.0,53.8483,53.9716,53.7819,53.9052,113200.0
2011-02-09 14:00:00,56.81,56.82,56.56,56.64,151800.0,53.8957,53.9052,53.6585,53.7344,151800.0
2011-02-09 14:30:00,56.64,56.84,56.53,56.53,307400.0,53.7344,53.9242,53.6301,53.6301,307400.0
2011-02-09 15:00:00,56.53,56.83,56.53,56.82,202500.0,53.6301,53.9147,53.6301,53.9052,202500.0
2011-02-09 15:30:00,56.82,56.96,56.72,56.94,666600.0,53.9052,54.038,53.8103,54.0191,666600.0
2011-02-10 09:30:00,56.82,57.14,56.72,56.81,175200.0,53.9052,54.2088,53.8103,53.8957,175200.0
2011-02-10 10:00:00,56.82,56.93,56.75,56.91,307300.0,53.9052,54.0096,53.8388,53.9906,307300.0
2011-02-10 10:30:00,56.92,56.98,56.75,56.76,112100.0,54.0001,54.057,53.8388,53.8483,112100.0
2011-02-10 11:00:00,56.76,56.91,56.75,56.9,58900.0,53.8483,53.9906,53.8388,53.9811,58900.0
2011-02-10 11:30:00,56.9,56.92,56.78,56.79,113200.0,53.9811,54.0001,53.8673,53.8767,113200.0
2011-02-10 12:00:00,56.78,56.92,56.75,56.91,81200.0,53.8673,54.0001,53.8388,53.9906,81200.0
2011-02-10 12:30:00,56.91,57.0,56.85,56.98,89000.0,53.9906,54.076,53.9337,54.057,89000.0
2011-02-10 13:00:00,56.99,57.02,56.91,56.97,80900.0,54.0665,54.095,53.9906,54.0475,80900.0
2011-02-10 13:30:00,56.98,57.02,56.93,57.01,94500.0,54.057,54.095,54.0096,54.0855,94500.0
2011-02-10 14:00:00,57.0,57.02,56.98,56.98,103600.0,54.076,54.095,54.057,54.057,103600.0
2011-02-10 14:30:00,56.99,57.0,56.98,56.99,86100.0,54.0665,54.076,54.057,54.0665,86100.0
2011-02-10 15:00:00,56.98,57.01,56.91,57.0,147700.0,54.057,54.0855,53.9906,54.076,147700.0
2011-02-10 15:30:00,56.99,57.07,56.88,57.0,510700.0,54.0665,54.1424,53.9621,54.076,510700.0
2011-02-11 09:30:00,56.92,57.01,56.74,56.97,55200.0,54.0001,54.0855,53.8293,54.0475,55200.0
2011-02-11 10:00:00,56.98,57.05,56.86,56.98,148600.0,54.057,54.1234,53.9432,54.057,148600.0
2011-02-11 10:30:00,56.99,57.24,56.99,57.23,152000.0,54.0665,54.3037,54.0665,54.2942,152000.0
2011-02-11 11:00:00,57.23,57.3,57.14,57.3,121400.0,54.2942,54.3606,54.2088,54.3606,121400.0
2011-02-11 11:30:00,57.29,57.4,57.23,57.4,56700.0,54.3511,54.4555,54.2942,54.4555,56700.0
2011-02-11 12:00:00,57.39,57.4,57.27,57.36,61300.0,54.446,54.4555,54.3321,54.4175,61300.0
2011-02-11 12:30:00,57.37,57.51,57.36,57.43,50500.0,54.427,54.5598,54.4175,54.4839,50500.0
2011-02-11 13:00:00,57.44,57.61,57.41,57.6,47800.0,54.4934,54.6547,54.4649,54.6452,47800.0
2011-02-11 13:30:00,57.59,57.93,57.59,57.87,205100.0,54.6357,54.9583,54.6357,54.9013,205100.0
2011-02-11 14:00:00,57.88,57.92,57.73,57.73,141800.0,54.9108,54.9488,54.7685,54.7685,141800.0
2011-02-11 14:30:00,57.74,57.79,57.72,57.77,98300.0,54.778,54.8255,54.759,54.8065,98300.0
2011-02-11 15:00:00,57.77,57.88,57.71,57.88,206700.0,54.8065,54.9108,54.7496,54.9108,206700.0
2011-02-11 15:30:00,57.87,57.91,57.79,57.86,410900.0,54.9013,54.9393,54.8255,54.8919,410900.0
2011-02-14 09:30:00,57.48,57.74,57.13,57.39,246800.0,54.5314,54.778,54.1993,54.446,246800.0
2011-02-14 10:00:00,57.4,57.4,57.14,57.23,170200.0,54.4555,54.4555,54.2088,54.2942,170200.0
2011-02-14 10:30:00,57.21,57.53,57.2,57.46,227300.0,54.2752,54.5788,54.2657,54.5124,227300.0
2011-02-14 11:00:00,57.47,57.49,57.39,57.42,165400.0,54.5219,54.5408,54.446,54.4744,165400.0
2011-02-14 11:30:00,57.43,57.43,57.23,57.23,163100.0,54.4839,54.4839,54.2942,54.2942,163100.0
2011-02-14 12:00:00,57.23,57.26,57.09,57.25,79200.0,54.2942,54.3226,54.1614,54.3132,79200.0
2011-02-14 12:30:00,57.25,57.32,57.22,57.25,70600.0,54.3132,54.3796,54.2847,54.3132,70600.0
2011-02-14 13:00:00,57.25,57.25,57.17,57.22,74900.0,54.3132,54.3132,54.2373,54.2847,74900.0
2011-02-14 13:30:00,57.22,57.23,57.14,57.21,86800.0,54.2847,54.2942,54.2088,54.2752,86800.0
2011-02-14 14:00:00,57.22,57.25,57.18,57.2,135300.0,54.2847,54.3132,54.2467,54.2657,135300.0
2011-02-14 14:30:00,57.2,57.25,57.19,57.21,131700.0,54.2657,54.3132,54.2562,54.2752,131700.0
2011-02-14 15:00:00,57.22,57.25,57.14,57.16,198600.0,54.2847,54.3132,54.2088,54.2278,198600.0
2011-02-14 15:30:00,57.16,57.19,57.07,57.14,543500.0,54.2278,54.2562,54.1424,54.2088,543500.0
2011-02-15 09:30:00,57.17,57.23,56.68,56.85,112200.0,54.2373,54.2942,53.7724,53.9337,112200.0
2011-02-15 10:00:00,56.84,56.92,56.58,56.59,221800.0,53.9242,54.0001,53.6775,53.687,221800.0
2011-02-15 10:30:00,56.58,56.65,56.48,56.49,92000.0,53.6775,53.7439,53.5827,53.5921,92000.0
2011-02-15 11:00:00,56.5,56.63,56.5,56.63,126000.0,53.6016,53.725,53.6016,53.725,126000.0
2011-02-15 11:30:00,56.62,56.65,56.41,56.47,106500.0,53.7155,53.7439,53.5162,53.5732,106500.0
2011-02-15 12:00:00,56.47,56.53,56.39,56.52,91400.0,53.5732,53.6301,53.4973,53.6206,91400.0
2011-02-15 12:30:00,56.53,56.62,56.52,56.59,96500.0,53.6301,53.7155,53.6206,53.687,96500.0
2011-02-15 13:00:00,56.58,56.58,56.5,56.53,68100.0,53.6775,53.6775,53.6016,53.6301,68100.0
2011-02-15 13:30:00,56.54,56.6,56.53,56.6,78300.0,53.6396,53.6965,53.6301,53.6965,78300.0
2011-02-15 14:00:00,56.6,56.6,56.48,56.5,107900.0,53.6965,53.6965,53.5827,53.6016,107900.0
2011-02-15 14:30:00,56.51,56.6,56.5,56.59,74800.0,53.6111,53.6965,53.6016,53.687,74800.0
2011-02-15 15:00:00,56.59,56.61,56.55,56.58,115500.0,53.687,53.706,53.6491,53.6775,115500.0
2011-02-15 15:30:00,56.58,56.64,56.52,56.6,388100.0,53.6775,53.7344,53.6206,53.6965,388100.0
2011-02-16 09:30:00,56.69,57.38,56.51,57.3,259900.0,53.7819,54.4365,53.6111,54.3606,259900.0
2011-02-16 10:00:00,57.29,57.47,57.01,57.46,118700.0,54.3511,54.5219,54.0855,54.5124,118700.0
2011-02-16 10:30:00,57.46,57.66,57.46,57.64,214200.0,54.5124,54.7021,54.5124,54.6831,214200.0
2011-02-16 11:00:00,57.63,57.65,57.44,57.53,127900.0,54.6737,54.6926,54.4934,54.5788,127900.0
2011-02-16 11:30:00,57.51,57.51,57.35,57.41,77600.0,54.5598,54.5598,54.408,54.4649,77600.0
2011-02-16 12:00:00,57.43,57.44,57.09,57.16,164600.0,54.4839,54.4934,54.1614,54.2278,164600.0
2011-02-16 12:30:00,57.17,57.25,57.11,57.21,83300.0,54.2373,54.3132,54.1803,54.2752,83300.0
2011-02-16 13:00:00,57.21,57.3,57.15,57.15,52000.0,54.2752,54.3606,54.2183,54.2183,52000.0
2011-02-16 13:30:00,57.16,57.17,57.04,57.14,77800.0,54.2278,54.2373,54.1139,54.2088,77800.0
2011-02-16 14:00:00,57.15,57.18,57.03,57.06,76100.0,54.2183,54.2467,54.1044,54.1329,76100.0
2011-02-16 14:30:00,57.06,57.21,57.06,57.13,68900.0,54.1329,54.2752,54.1329,54.1993,68900.0
2011-02-16 15:00:00,57.14,57.27,57.1,57.14,208500.0,54.2088,54.3321,54.1708,54.2088,208500.0
2011-02-16 15:30:00,57.14,57.2,57.14,57.15,263600.0,54.2088,54.2657,54.2088,54.2183,263600.0
2011-02-17 09:30:00,55.22,57.08,54.89,56.71,312800.0,52.3873,54.1519,52.0742,53.8009,312800.0
2011-02-17 10:00:00,56.68,56.87,56.54,56.71,146900.0,53.7724,53.9526,53.6396,53.8009,146900.0
2011-02-17 10:30:00,56.7,56.83,56.62,56.65,93300.0,53.7914,53.9147,53.7155,53.7439,93300.0
2011-02-17 11:00:00,56.68,56.91,56.62,56.91,152000.0,53.7724,53.9906,53.7155,53.9906,152000.0
2011-02-17 11:30:00,56.9,57.08,56.87,56.97,176400.0,53.9811,54.1519,53.9526,54.0475,176400.0
2011-02-17 12:00:00,56.98,57.06,56.88,56.99,79100.0,54.057,54.1329,53.9621,54.0665,79100.0
2011-02-17 12:30:00,56.99,57.14,56.95,57.11,73700.0,54.0665,54.2088,54.0285,54.1803,73700.0
2011-02-17 13:00:00,57.11,57.24,57.1,57.16,99700.0,54.1803,54.3037,54.1708,54.2278,99700.0
2011-02-17 13:30:00,57.17,57.2,57.06,57.1,115500.0,54.2373,54.2657,54.1329,54.1708,115500.0
2011-02-17 14:00:00,57.09,57.22,57.09,57.15,140500.0,54.1614,54.2847,54.1614,54.2183,140500.0
2011-02-17 14:30:00,57.15,57.27,57.15,57.18,179900.0,54.2183,54.3321,54.2183,54.2467,179900.0
2011-02-17 15:00:00,57.19,57.31,57.18,57.3,156500.0,54.2562,54.3701,54.2467,54.3606,156500.0
2011-02-17 15:30:00,57.3,57.31,57.13,57.22,459300.0,54.3606,54.3701,54.1993,54.2847,459300.0
2011-02-18 09:30:00,57.68,57.69,57.37,57.55,442700.0,54.7211,54.7306,54.427,54.5978,442700.0
2011-02-18 10:00:00,57.55,57.55,57.36,57.53,151800.0,54.5978,54.5978,54.4175,54.5788,151800.0
2011-02-18 10:30:00,57.55,57.95,57.55,57.91,148900.0,54.5978,54.9772,54.5978,54.9393,148900.0
2011-02-18 11:00:00,57.91,58.01,57.7,57.83,137100.0,54.9393,55.0342,54.7401,54.8634,137100.0
2011-02-18 11:30:00,57.82,57.88,57.76,57.81,221100.0,54.8539,54.9108,54.797,54.8444,221100.0
2011-02-18 12:00:00,57.81,57.85,57.77,57.79,71300.0,54.8444,54.8824,54.8065,54.8255,71300.0
2011-02-18 12:30:00,57.79,57.81,57.67,57.72,65400.0,54.8255,54.8444,54.7116,54.759,65400.0
2011-02-18 13:00:00,57.73,57.73,57.64,57.68,40800.0,54.7685,54.7685,54.6831,54.7211,40800.0
2011-02-18 13:30:00,57.67,57.67,57.58,57.65,43900.0,54.7116,54.7116,54.6262,54.6926,43900.0
2011-02-18 14:00:00,57.65,57.65,57.57,57.61,74300.0,54.6926,54.6926,54.6167,54.6547,74300.0
2011-02-18 14:30:00,57.6,57.66,57.54,57.58,196000.0,54.6452,54.7021,54.5883,54.6262,196000.0
2011-02-18 15:00:00,57.58,57.68,57.53,57.61,170400.0,54.6262,54.7211,54.5788,54.6547,170400.0
2011-02-18 15:30:00,57.61,57.71,57.48,57.68,361100.0,54.6547,54.7496,54.5314,54.7211,361100.0
2011-02-22 09:30:00,57.23,57.27,56.51,56.9,178400.0,54.2942,54.3321,53.6111,53.9811,178400.0
2011-02-22 10:00:00,56.9,56.92,56.77,56.81,240200.0,53.9811,54.0001,53.8578,53.8957,240200.0
2011-02-22 10:30:00,56.82,56.91,56.63,56.85,226200.0,53.9052,53.9906,53.725,53.9337,226200.0
2011-02-22 11:00:00,56.85,56.86,56.55,56.75,214900.0,53.9337,53.9432,53.6491,53.8388,214900.0
2011-02-22 11:30:00,56.74,56.74,56.52,56.52,175300.0,53.8293,53.8293,53.6206,53.6206,175300.0
2011-02-22 12:00:00,56.52,56.68,56.42,56.57,94500.0,53.6206,53.7724,53.5257,53.668,94500.0
2011-02-22 12:30:00,56.58,56.66,56.33,56.53,121200.0,53.6775,53.7534,53.4403,53.6301,121200.0
2011-02-22 13:00:00,56.53,56.57,56.39,56.46,97900.0,53.6301,53.668,53.4973,53.5637,97900.0
2011-02-22 13:30:00,56.45,56.53,56.36,56.4,89900.0,53.5542,53.6301,53.4688,53.5068,89900.0
2011-02-22 14:00:00,56.39,56.42,56.27,56.41,119800.0,53.4973,53.5257,53.3834,53.5162,119800.0
2011-02-22 14:30:00,56.41,56.54,56.39,56.41,97400.0,53.5162,53.6396,53.4973,53.5162,97400.0
2011-02-22 15:00:00,56.41,56.45,56.1,56.1,187900.0,53.5162,53.5542,53.2221,53.2221,187900.0
2011-02-22 15:30:00,56.1,56.17,56.02,56.16,462100.0,53.2221,53.2886,53.1462,53.2791,462100.0
2011-02-23 09:30:00,56.02,56.2,55.62,55.66,146500.0,53.1462,53.317,52.7668,52.8047,146500.0
2011-02-23 10:00:00,55.68,55.85,55.38,55.5,140400.0,52.8237,52.985,52.5391,52.6529,140400.0
2011-02-23 10:30:00,55.5,55.6,55.42,55.46,193300.0,52.6529,52.7478,52.577,52.615,193300.0
2011-02-23 11:00:00,55.46,55.58,55.4,55.42,145500.0,52.615,52.7288,52.5581,52.577,145500.0
2011-02-23 11:30:00,55.41,55.41,55.21,55.25,119600.0,52.5675,52.5675,52.3778,52.4157,119600.0
2011-02-23 12:00:00,55.25,55.27,55.09,55.21,144400.0,52.4157,52.4347,52.264,52.3778,144400.0
2011-02-23 12:30:00,55.22,55.27,54.98,55.04,125800.0,52.3873,52.4347,52.1596,52.2165,125800.0
2011-02-23 13:00:00,55.04,55.14,54.97,55.1,108500.0,52.2165,52.3114,52.1501,52.2734,108500.0
2011-02-23 13:30:00,55.08,55.18,54.99,55.14,102300.0,52.2545,52.3493,52.1691,52.3114,102300.0
2011-02-23 14:00:00,55.12,55.28,55.11,55.17,102400.0,52.2924,52.4442,52.2829,52.3399,102400.0
2011-02-23 14:30:00,55.17,55.27,54.99,55.09,123400.0,52.3399,52.4347,52.1691,52.264,123400.0
2011-02-23 15:00:00,55.1,55.27,55.06,55.13,154200.0,52.2734,52.4347,52.2355,52.3019,154200.0
2011-02-23 15:30:00,55.13,55.2,54.94,54.99,464900.0,52.3019,52.3683,52.1217,52.1691,464900.0
2011-02-24 09:30:00,54.43,55.54,54.41,55.53,357800.0,51.6378,52.6909,51.6188,52.6814,357800.0
2011-02-24 10:00:00,55.5,55.8,55.28,55.7,206700.0,52.6529,52.9375,52.4442,52.8427,206700.0
2011-02-24 10:30:00,55.72,55.72,55.33,55.4,289200.0,52.8616,52.8616,52.4916,52.5581,289200.0
2011-02-24 11:00:00,55.39,55.48,55.19,55.31,247100.0,52.5486,52.634,52.3588,52.4727,247100.0
2011-02-24 11:30:00,55.31,55.39,55.19,55.3,119800.0,52.4727,52.5486,52.3588,52.4632,119800.0
2011-02-24 12:00:00,55.29,55.36,55.13,55.26,103300.0,52.4537,52.5201,52.3019,52.4252,103300.0
2011-02-24 12:30:00,55.26,55.34,55.2,55.25,102600.0,52.4252,52.5011,52.3683,52.4157,102600.0
2011-02-24 13:00:00,55.25,55.28,55.09,55.19,128900.0,52.4157,52.4442,52.264,52.3588,128900.0
2011-02-24 13:30:00,55.19,55.25,54.93,54.98,204700.0,52.3588,52.4157,52.1122,52.1596,204700.0
2011-02-24 14:00:00,54.97,55.3,54.96,55.17,191600.0,52.1501,52.4632,52.1406,52.3399,191600.0
2011-02-24 14:30:00,55.18,55.22,54.96,55.13,239000.0,52.3493,52.3873,52.1406,52.3019,239000.0
2011-02-24 15:00:00,55.12,55.28,55.07,55.24,249800.0,52.2924,52.4442,52.245,52.4063,249800.0
2011-02-24 15:30:00,55.25,55.39,55.23,55.3,370900.0,52.4157,52.5486,52.3968,52.4632,370900.0
2011-02-25 09:30:00,55.44,55.71,55.3,55.33,146700.0,52.596,52.8522,52.4632,52.4916,146700.0
2011-02-25 10:00:00,55.36,55.52,55.3,55.41,134000.0,52.5201,52.6719,52.4632,52.5675,134000.0
2011-02-25 10:30:00,55.42,55.46,55.24,55.27,166800.0,52.577,52.615,52.4063,52.4347,166800.0
2011-02-25 11:00:00,55.27,55.46,55.18,55.41,379300.0,52.4347,52.615,52.3493,52.5675,379300.0
2011-02-25 11:30:00,55.41,55.47,55.28,55.36,139200.0,52.5675,52.6245,52.4442,52.5201,139200.0
2011-02-25 12:00:00,55.35,55.67,55.33,55.62,97600.0,52.5106,52.8142,52.4916,52.7668,97600.0
2011-02-25 12:30:00,55.63,55.71,55.58,55.65,67900.0,52.7763,52.8522,52.7288,52.7952,67900.0
2011-02-25 13:00:00,55.65,55.76,55.63,55.7,56200.0,52.7952,52.8996,52.7763,52.8427,56200.0
2011-02-25 13:30:00,55.69,55.77,55.65,55.73,82400.0,52.8332,52.9091,52.7952,52.8711,82400.0
2011-02-25 14:00:00,55.73,55.8,55.65,55.68,141200.0,52.8711,52.9375,52.7952,52.8237,141200.0
2011-02-25 14:30:00,55.68,55.78,55.6,55.65,149300.0,52.8237,52.9186,52.7478,52.7952,149300.0
2011-02-25 15:00:00,55.65,55.71,55.59,55.7,99700.0,52.7952,52.8522,52.7383,52.8427,99700.0
2011-02-25 15:30:00,55.7,55.71,55.54,55.59,329600.0,52.8427,52.8522,52.6909,52.7383,329600.0
2011-02-28 09:30:00,55.51,55.95,55.39,55.89,296300.0,52.6624,53.0798,52.5486,53.0229,296300.0
2011-02-28 10:00:00,55.91,56.01,55.72,55.8,314800.0,53.0419,53.1368,52.8616,52.9375,314800.0
2011-02-28 10:30:00,55.8,55.9,55.66,55.86,183500.0,52.9375,53.0324,52.8047,52.9945,183500.0
2011-02-28 11:00:00,55.88,55.96,55.8,55.8,189000.0,53.0134,53.0893,52.9375,52.9375,189000.0
2011-02-28 11:30:00,55.79,55.79,55.56,55.68,260000.0,52.928,52.928,52.7098,52.8237,260000.0
2011-02-28 12:00:00,55.7,55.75,55.67,55.75,104700.0,52.8427,52.8901,52.8142,52.8901,104700.0
2011-02-28 12:30:00,55.75,55.83,55.65,55.7,147800.0,52.8901,52.966,52.7952,52.8427,147800.0
2011-02-28 13:00:00,55.7,55.75,55.65,55.68,159900.0,52.8427,52.8901,52.7952,52.8237,159900.0
2011-02-28 13:30:00,55.67,55.72,55.61,55.62,118600.0,52.8142,52.8616,52.7573,52.7668,118600.0
2011-02-28 14:00:00,55.62,55.74,55.6,55.66,179300.0,52.7668,52.8806,52.7478,52.8047,179300.0
2011-02-28 14:30:00,55.67,55.68,55.52,55.63,231400.0,52.8142,52.8237,52.6719,52.7763,231400.0
2011-02-28 15:00:00,55.62,55.74,55.61,55.74,155900.0,52.7668,52.8806,52.7573,52.8806,155900.0
2011-02-28 15:30:00,55.73,55.84,55.73,55.83,465700.0,52.8711,52.9755,52.8711,52.966,465700.0
2011-03-01 09:30:00,56.29,56.75,56.01,56.33,602000.0,53.4024,53.8388,53.1368,53.4403,602000.0
2011-03-01 10:00:00,56.36,56.4,56.08,56.19,406600.0,53.4688,53.5068,53.2032,53.3075,406600.0
2011-03-01 10:30:00,56.16,56.45,56.04,56.41,307000.0,53.2791,53.5542,53.1652,53.5162,307000.0
2011-03-01 11:00:00,56.43,56.51,56.25,56.25,329600.0,53.5352,53.6111,53.3645,53.3645,329600.0
2011-03-01 11:30:00,56.25,56.34,56.17,56.23,261800.0,53.3645,53.4498,53.2886,53.3455,261800.0
2011-03-01 12:00:00,56.23,56.24,55.77,55.92,217800.0,53.3455,53.355,52.9091,53.0514,217800.0
2011-03-01 12:30:00,55.92,56.16,55.9,56.08,164800.0,53.0514,53.2791,53.0324,53.2032,164800.0
2011-03-01 13:00:00,56.08,56.19,55.87,55.92,118600.0,53.2032,53.3075,53.0039,53.0514,118600.0
2011-03-01 13:30:00,55.91,55.98,55.73,55.82,180300.0,53.0419,53.1083,52.8711,52.9565,180300.0
2011-03-01 14:00:00,55.82,55.83,55.67,55.73,167600.0,52.9565,52.966,52.8142,52.8711,167600.0
2011-03-01 14:30:00,55.73,55.8,55.65,55.7,206700.0,52.8711,52.9375,52.7952,52.8427,206700.0
2011-03-01 15:00:00,55.7,55.86,55.56,55.84,262800.0,52.8427,52.9945,52.7098,52.9755,262800.0
2011-03-01 15:30:00,55.84,55.84,55.6,55.61,486300.0,52.9755,52.9755,52.7478,52.7573,486300.0
2011-03-02 09:30:00,55.46,55.96,55.35,55.96,147500.0,52.615,53.0893,52.5106,53.0893,147500.0
2011-03-02 10:00:00,55.93,56.06,55.58,55.84,172100.0,53.0609,53.1842,52.7288,52.9755,172100.0
2011-03-02 10:30:00,55.85,56.16,55.83,55.97,200300.0,52.985,53.2791,52.966,53.0988,200300.0
2011-03-02 11:00:00,55.99,56.1,55.73,55.73,222700.0,53.1178,53.2221,52.8711,52.8711,222700.0
2011-03-02 11:30:00,55.74,55.84,55.57,55.6,173600.0,52.8806,52.9755,52.7193,52.7478,173600.0
2011-03-02 12:00:00,55.59,56.01,55.52,56.01,92700.0,52.7383,53.1368,52.6719,53.1368,92700.0
2011-03-02 12:30:00,56.0,56.25,56.0,56.19,79900.0,53.1273,53.3645,53.1273,53.3075,79900.0
2011-03-02 13:00:00,56.2,56.22,56.03,56.14,161000.0,53.317,53.336,53.1557,53.2601,161000.0
2011-03-02 13:30:00,56.13,56.15,55.95,56.0,101100.0,53.2506,53.2696,53.0798,53.1273,101100.0
2011-03-02 14:00:00,56.01,56.14,55.94,56.05,171800.0,53.1368,53.2601,53.0704,53.1747,171800.0
2011-03-02 14:30:00,56.06,56.09,55.89,55.94,316500.0,53.1842,53.2127,53.0229,53.0704,316500.0
2011-03-02 15:00:00,55.94,56.11,55.9,55.92,471700.0,53.0704,53.2316,53.0324,53.0514,471700.0
2011-03-02 15:30:00,55.91,55.98,55.85,55.93,329000.0,53.0419,53.1083,52.985,53.0609,329000.0
2011-03-03 09:30:00,56.25,56.75,56.23,56.74,212400.0,53.3645,53.8388,53.3455,53.8293,212400.0
2011-03-03 10:00:00,56.74,56.87,56.64,56.8,288900.0,53.8293,53.9526,53.7344,53.8862,288900.0
2011-03-03 10:30:00,56.8,56.86,56.69,56.75,313300.0,53.8862,53.9432,53.7819,53.8388,313300.0
2011-03-03 11:00:00,56.75,57.08,56.74,57.05,312200.0,53.8388,54.1519,53.8293,54.1234,312200.0
2011-03-03 11:30:00,57.05,57.07,56.94,57.06,202800.0,54.1234,54.1424,54.0191,54.1329,202800.0
2011-03-03 12:00:00,57.06,57.09,56.95,57.06,184800.0,54.1329,54.1614,54.0285,54.1329,184800.0
2011-03-03 12:30:00,57.04,57.07,56.93,56.96,165900.0,54.1139,54.1424,54.0096,54.038,165900.0
2011-03-03 13:00:00,56.96,57.03,56.95,57.0,225200.0,54.038,54.1044,54.0285,54.076,225200.0
2011-03-03 13:30:00,57.0,57.04,56.99,57.02,106200.0,54.076,54.1139,54.0665,54.095,106200.0
2011-03-03 14:00:00,57.03,57.19,57.02,57.16,201300.0,54.1044,54.2562,54.095,54.2278,201300.0
2011-03-03 14:30:00,57.17,57.26,57.15,57.25,210400.0,54.2373,54.3226,54.2183,54.3132,210400.0
2011-03-03 15:00:00,57.25,57.34,57.2,57.34,274600.0,54.3132,54.3985,54.2657,54.3985,274600.0
2011-03-03 15:30:00,57.35,57.4,57.2,57.22,524800.0,54.408,54.4555,54.2657,54.2847,524800.0
2011-03-04 09:30:00,57.17,57.41,56.99,57.41,177700.0,54.2373,54.4649,54.0665,54.4649,177700.0
2011-03-04 10:00:00,57.42,57.47,57.08,57.15,198800.0,54.4744,54.5219,54.1519,54.2183,198800.0
2011-03-04 10:30:00,57.16,57.36,57.08,57.31,194300.0,54.2278,54.4175,54.1519,54.3701,194300.0
2011-03-04 11:00:00,57.31,57.36,57.0,57.15,201400.0,54.3701,54.4175,54.076,54.2183,201400.0
2011-03-04 11:30:00,57.14,57.26,57.03,57.08,155800.0,54.2088,54.3226,54.1044,54.1519,155800.0
2011-03-04 12:00:00,57.07,57.07,56.57,56.65,171700.0,54.1424,54.1424,53.668,53.7439,171700.0
2011-03-04 12:30:00,56.65,56.81,56.51,56.8,143700.0,53.7439,53.8957,53.6111,53.8862,143700.0
2011-03-04 13:00:00,56.81,56.88,56.57,56.57,142100.0,53.8957,53.9621,53.668,53.668,142100.0
2011-03-04 13:30:00,56.58,56.77,56.55,56.75,152100.0,53.6775,53.8578,53.6491,53.8388,152100.0
2011-03-04 14:00:00,56.74,56.86,56.69,56.84,173900.0,53.8293,53.9432,53.7819,53.9242,173900.0
2011-03-04 14:30:00,56.83,57.04,56.83,57.02,166500.0,53.9147,54.1139,53.9147,54.095,166500.0
2011-03-04 15:00:00,57.03,57.1,56.86,56.9,482500.0,54.1044,54.1708,53.9432,53.9811,482500.0
2011-03-04 15:30:00,56.9,57.21,56.89,57.01,736000.0,53.9811,54.2752,53.9716,54.0855,736000.0
2011-03-07 09:30:00,57.08,57.38,56.95,57.36,255300.0,54.1519,54.4365,54.0285,54.4175,255300.0
2011-03-07 10:00:00,57.37,57.44,57.17,57.23,248200.0,54.427,54.4934,54.2373,54.2942,248200.0
2011-03-07 10:30:00,57.23,57.26,56.91,57.03,272800.0,54.2942,54.3226,53.9906,54.1044,272800.0
2011-03-07 11:00:00,57.03,57.03,56.79,56.84,310500.0,54.1044,54.1044,53.8767,53.9242,310500.0
2011-03-07 11:30:00,56.84,56.85,56.53,56.54,279800.0,53.9242,53.9337,53.6301,53.6396,279800.0
2011-03-07 12:00:00,56.54,56.54,56.43,56.44,121100.0,53.6396,53.6396,53.5352,53.5447,121100.0
2011-03-07 12:30:00,56.43,56.51,56.23,56.27,154300.0,53.5352,53.6111,53.3455,53.3834,154300.0
2011-03-07 13:00:00,56.28,56.34,56.09,56.28,173700.0,53.3929,53.4498,53.2127,53.3929,173700.0
2011-03-07 13:30:00,56.28,56.3,56.06,56.16,182100.0,53.3929,53.4119,53.1842,53.2791,182100.0
2011-03-07 14:00:00,56.16,56.48,56.13,56.37,217700.0,53.2791,53.5827,53.2506,53.4783,217700.0
2011-03-07 14:30:00,56.36,56.51,56.36,56.49,160900.0,53.4688,53.6111,53.4688,53.5921,160900.0
2011-03-07 15:00:00,56.49,56.74,56.42,56.71,246400.0,53.5921,53.8293,53.5257,53.8009,246400.0
2011-03-07 15:30:00,56.71,56.87,56.58,56.62,411800.0,53.8009,53.9526,53.6775,53.7155,411800.0
2011-03-08 09:30:00,56.84,56.84,56.29,56.57,206600.0,53.9242,53.9242,53.4024,53.668,206600.0
2011-03-08 10:00:00,56.58,56.84,56.49,56.82,269200.0,53.6775,53.9242,53.5921,53.9052,269200.0
2011-03-08 10:30:00,56.82,56.84,56.65,56.74,209200.0,53.9052,53.9242,53.7439,53.8293,209200.0
2011-03-08 11:00:00,56.74,56.74,56.48,56.67,261900.0,53.8293,53.8293,53.5827,53.7629,261900.0
2011-03-08 11:30:00,56.68,56.86,56.58,56.84,210800.0,53.7724,53.9432,53.6775,53.9242,210800.0
2011-03-08 12:00:00,56.84,56.9,56.8,56.86,147500.0,53.9242,53.9811,53.8862,53.9432,147500.0
2011-03-08 12:30:00,56.84,56.91,56.78,56.86,120900.0,53.9242,53.9906,53.8673,53.9432,120900.0
2011-03-08 13:00:00,56.86,56.87,56.82,56.86,86800.0,53.9432,53.9526,53.9052,53.9432,86800.0
2011-03-08 13:30:00,56.86,56.9,56.82,56.86,95600.0,53.9432,53.9811,53.9052,53.9432,95600.0
2011-03-08 14:00:00,56.86,56.93,56.71,56.85,118100.0,53.9432,54.0096,53.8009,53.9337,118100.0
2011-03-08 14:30:00,56.86,56.99,56.81,56.98,196000.0,53.9432,54.0665,53.8957,54.057,196000.0
2011-03-08 15:00:00,56.98,57.0,56.87,57.0,290100.0,54.057,54.076,53.9526,54.076,290100.0
2011-03-08 15:30:00,57.0,57.1,56.9,56.91,431400.0,54.076,54.1708,53.9811,53.9906,431400.0
2011-03-09 09:30:00,56.71,56.73,55.81,56.0,257400.0,53.8009,53.8198,52.947,53.1273,257400.0
2011-03-09 10:00:00,55.99,56.14,55.91,56.06,337100.0,53.1178,53.2601,53.0419,53.1842,337100.0
2011-03-09 10:30:00,56.07,56.14,55.61,55.68,336500.0,53.1937,53.2601,52.7573,52.8237,336500.0
2011-03-09 11:00:00,55.68,55.82,55.59,55.75,250600.0,52.8237,52.9565,52.7383,52.8901,250600.0
2011-03-09 11:30:00,55.76,56.19,55.7,56.11,174200.0,52.8996,53.3075,52.8427,53.2316,174200.0
2011-03-09 12:00:00,56.13,56.41,56.11,56.25,166200.0,53.2506,53.5162,53.2316,53.3645,166200.0
2011-03-09 12:30:00,56.25,56.27,56.13,56.14,171000.0,53.3645,53.3834,53.2506,53.2601,171000.0
2011-03-09 13:00:00,56.15,56.2,56.02,56.05,155600.0,53.2696,53.317,53.1462,53.1747,155600.0
2011-03-09 13:30:00,56.05,56.08,55.89,56.0,139100.0,53.1747,53.2032,53.0229,53.1273,139100.0
2011-03-09 14:00:00,56.0,56.07,55.85,55.93,256300.0,53.1273,53.1937,52.985,53.0609,256300.0
2011-03-09 14:30:00,55.93,56.01,55.84,55.84,307200.0,53.0609,53.1368,52.9755,52.9755,307200.0
2011-03-09 15:00:00,55.85,56.06,55.85,56.01,273600.0,52.985,53.1842,52.985,53.1368,273600.0
2011-03-09 15:30:00,56.01,56.02,55.86,55.87,470400.0,53.1368,53.1462,52.9945,53.0039,470400.0
2011-03-10 09:30:00,55.23,55.31,54.69,54.77,647100.0,52.3968,52.4727,51.8845,51.9604,647100.0
2011-03-10 10:00:00,54.78,54.96,54.48,54.83,487700.0,51.9699,52.1406,51.6852,52.0173,487700.0
2011-03-10 10:30:00,54.83,55.18,54.83,55.15,362100.0,52.0173,52.3493,52.0173,52.3209,362100.0
2011-03-10 11:00:00,55.14,55.16,54.96,55.0,408400.0,52.3114,52.3304,52.1406,52.1786,408400.0
2011-03-10 11:30:00,55.0,55.2,54.94,55.2,308500.0,52.1786,52.3683,52.1217,52.3683,308500.0
2011-03-10 12:00:00,55.2,55.46,55.17,55.41,271600.0,52.3683,52.615,52.3399,52.5675,271600.0
2011-03-10 12:30:00,55.41,55.61,55.37,55.55,262900.0,52.5675,52.7573,52.5296,52.7004,262900.0
2011-03-10 13:00:00,55.54,55.57,55.22,55.24,162200.0,52.6909,52.7193,52.3873,52.4063,162200.0
2011-03-10 13:30:00,55.24,55.24,54.98,55.03,282100.0,52.4063,52.4063,52.1596,52.207,282100.0
2011-03-10 14:00:00,55.03,55.18,55.01,55.04,237800.0,52.207,52.3493,52.1881,52.2165,237800.0
2011-03-10 14:30:00,55.03,55.21,55.0,55.0,207600.0,52.207,52.3778,52.1786,52.1786,207600.0
2011-03-10 15:00:00,55.01,55.04,54.88,54.96,409400.0,52.1881,52.2165,52.0647,52.1406,409400.0
2011-03-10 15:30:00,54.96,55.07,54.82,54.83,471300.0,52.1406,52.245,52.0078,52.0173,471300.0
2011-03-11 09:30:00,54.81,55.23,54.67,55.2,280500.0,51.9983,52.3968,51.8655,52.3683,280500.0
2011-03-11 10:00:00,55.22,55.42,55.03,55.04,308000.0,52.3873,52.577,52.207,52.2165,308000.0
2011-03-11 10:30:00,55.04,55.11,54.58,54.86,366900.0,52.2165,52.2829,51.7801,52.0458,366900.0
2011-03-11 11:00:00,54.87,55.06,54.8,54.97,191100.0,52.0552,52.2355,51.9888,52.1501,191100.0
2011-03-11 11:30:00,54.98,55.28,54.97,55.19,169600.0,52.1596,52.4442,52.1501,52.3588,169600.0
2011-03-11 12:00:00,55.19,55.39,55.18,55.34,135500.0,52.3588,52.5486,52.3493,52.5011,135500.0
2011-03-11 12:30:00,55.36,55.48,55.34,55.4,105000.0,52.5201,52.634,52.5011,52.5581,105000.0
2011-03-11 13:00:00,55.4,55.43,55.03,55.08,256600.0,52.5581,52.5865,52.207,52.2545,256600.0
2011-03-11 13:30:00,55.07,55.13,54.93,55.0,380800.0,52.245,52.3019,52.1122,52.1786,380800.0
2011-03-11 14:00:00,55.01,55.05,54.93,55.05,259600.0,52.1881,52.226,52.1122,52.226,259600.0
2011-03-11 14:30:00,55.05,55.1,54.96,55.03,158500.0,52.226,52.2734,52.1406,52.207,158500.0
2011-03-11 15:00:00,55.02,55.27,55.02,55.26,258200.0,52.1975,52.4347,52.1975,52.4252,258200.0
2011-03-11 15:30:00,55.26,55.44,55.16,55.21,504500.0,52.4252,52.596,52.3304,52.3778,504500.0
2011-03-14 09:30:00,54.99,55.29,54.6,54.9,306500.0,52.1691,52.4537,51.7991,52.0837,306500.0
2011-03-14 10:00:00,54.89,54.97,54.63,54.68,285500.0,52.0742,52.1501,51.8276,51.875,285500.0
2011-03-14 10:30:00,54.68,54.7,54.45,54.45,260100.0,51.875,51.894,51.6568,51.6568,260100.0
2011-03-14 11:00:00,54.44,54.67,54.17,54.2,339300.0,51.6473,51.8655,51.3912,51.4196,339300.0
2011-03-14 11:30:00,54.2,54.44,54.17,54.29,180800.0,51.4196,51.6473,51.3912,51.505,180800.0
2011-03-14 12:00:00,54.3,54.43,54.23,54.24,232000.0,51.5145,51.6378,51.4481,51.4576,232000.0
2011-03-14 12:30:00,54.24,54.39,54.08,54.38,226000.0,51.4576,51.5999,51.3058,51.5904,226000.0
2011-03-14 13:00:00,54.39,54.44,54.35,54.41,173700.0,51.5999,51.6473,51.5619,51.6188,173700.0
2011-03-14 13:30:00,54.41,54.52,54.29,54.37,199100.0,51.6188,51.7232,51.505,51.5809,199100.0
2011-03-14 14:00:00,54.35,54.72,54.35,54.7,260000.0,51.5619,51.9129,51.5619,51.894,260000.0
2011-03-14 14:30:00,54.71,54.74,54.63,54.66,302900.0,51.9035,51.9319,51.8276,51.856,302900.0
2011-03-14 15:00:00,54.67,54.83,54.65,54.75,363900.0,51.8655,52.0173,51.8465,51.9414,363900.0
2011-03-14 15:30:00,54.75,54.95,54.68,54.69,552300.0,51.9414,52.1311,51.875,51.8845,552300.0
2011-03-15 09:30:00,53.5,54.05,52.83,52.86,438800.0,50.7555,51.2773,50.1199,50.1484,438800.0
2011-03-15 10:00:00,52.84,53.35,52.8,53.34,383000.0,50.1294,50.6132,50.0914,50.6037,383000.0
2011-03-15 10:30:00,53.35,53.55,53.22,53.38,246700.0,50.6132,50.803,50.4899,50.6417,246700.0
2011-03-15 11:00:00,53.39,53.41,53.24,53.34,269700.0,50.6512,50.6701,50.5089,50.6037,269700.0
2011-03-15 11:30:00,53.35,53.56,53.34,53.47,244800.0,50.6132,50.8124,50.6037,50.7271,244800.0
2011-03-15 12:00:00,53.47,53.71,53.46,53.64,232400.0,50.7271,50.9547,50.7176,50.8883,232400.0
2011-03-15 12:30:00,53.64,53.73,53.57,53.68,247300.0,50.8883,50.9737,50.8219,50.9263,247300.0
2011-03-15 13:00:00,53.67,53.68,53.47,53.52,136400.0,50.9168,50.9263,50.7271,50.7745,136400.0
2011-03-15 13:30:00,53.51,53.62,53.41,53.58,192100.0,50.765,50.8694,50.6701,50.8314,192100.0
2011-03-15 14:00:00,53.58,53.91,53.58,53.89,216600.0,50.8314,51.1445,50.8314,51.1255,216600.0
2011-03-15 14:30:00,53.9,54.0,53.78,53.97,337000.0,51.135,51.2299,51.0212,51.2014,337000.0
2011-03-15 15:00:00,53.96,54.49,53.95,54.39,531400.0,51.1919,51.6947,51.1824,51.5999,531400.0
2011-03-15 15:30:00,54.39,54.4,54.02,54.04,579500.0,51.5999,51.6094,51.2488,51.2678,579500.0
2011-03-16 09:30:00,53.87,53.87,53.5,53.75,221800.0,51.1065,51.1065,50.7555,50.9927,221800.0
2011-03-16 10:00:00,53.77,53.88,53.63,53.73,326300.0,51.0117,51.116,50.8789,50.9737,326300.0
2011-03-16 10:30:00,53.72,53.74,53.4,53.47,235600.0,50.9642,50.9832,50.6607,50.7271,235600.0
2011-03-16 11:00:00,53.45,53.51,52.97,53.51,528200.0,50.7081,50.765,50.2527,50.765,528200.0
2011-03-16 11:30:00,53.5,53.69,53.24,53.3,205500.0,50.7555,50.9358,50.5089,50.5658,205500.0
2011-03-16 12:00:00,53.29,53.31,52.94,53.11,335800.0,50.5563,50.5753,50.2242,50.3855,335800.0
2011-03-16 12:30:00,53.13,53.4,53.1,53.28,232200.0,50.4045,50.6607,50.376,50.5468,232200.0
2011-03-16 13:00:00,53.29,53.37,53.03,53.12,94500.0,50.5563,50.6322,50.3096,50.395,94500.0
2011-03-16 13:30:00,53.13,53.13,52.93,52.97,229000.0,50.4045,50.4045,50.2148,50.2527,229000.0
2011-03-16 14:00:00,52.98,53.05,52.48,52.76,318000.0,50.2622,50.3286,49.7878,50.0535,318000.0
2011-03-16 14:30:00,52.77,53.36,52.68,53.27,315200.0,50.063,50.6227,49.9776,50.5373,315200.0
2011-03-16 15:00:00,53.26,53.4,53.08,53.15,329800.0,50.5278,50.6607,50.3571,50.4235,329800.0
2011-03-16 15:30:00,53.15,53.22,52.88,52.94,573200.0,50.4235,50.4899,50.1673,50.2242,573200.0
2011-03-17 09:30:00,53.59,53.86,53.27,53.27,425700.0,50.8409,51.0971,50.5373,50.5373,425700.0
2011-03-17 10:00:00,53.28,53.5,53.06,53.46,326100.0,50.5468,50.7555,50.3381,50.7176,326100.0
2011-03-17 10:30:00,53.48,53.51,53.29,53.33,472000.0,50.7365,50.765,50.5563,50.5942,472000.0
2011-03-17 11:00:00,53.33,53.51,53.27,53.3,227700.0,50.5942,50.765,50.5373,50.5658,227700.0
2011-03-17 11:30:00,53.3,53.49,53.25,53.29,151800.0,50.5658,50.746,50.5183,50.5563,151800.0
2011-03-17 12:00:00,53.31,53.35,53.21,53.3,100300.0,50.5753,50.6132,50.4804,50.5658,100300.0
2011-03-17 12:30:00,53.29,53.39,53.23,53.29,88300.0,50.5563,50.6512,50.4994,50.5563,88300.0
2011-03-17 13:00:00,53.29,53.42,53.15,53.15,111100.0,50.5563,50.6796,50.4235,50.4235,111100.0
2011-03-17 13:30:00,53.15,53.18,52.91,52.94,249000.0,50.4235,50.4519,50.1958,50.2242,249000.0
2011-03-17 14:00:00,52.94,53.06,52.86,53.03,283900.0,50.2242,50.3381,50.1484,50.3096,283900.0
2011-03-17 14:30:00,53.03,53.17,53.0,53.1,197000.0,50.3096,50.4425,50.2812,50.376,197000.0
2011-03-17 15:00:00,53.1,53.16,52.93,52.95,406000.0,50.376,50.433,50.2148,50.2337,406000.0
2011-03-17 15:30:00,52.95,52.95,52.45,52.63,1603200.0,50.2337,50.2337,49.7594,49.9302,1603200.0
2011-03-18 09:30:00,53.11,53.13,52.75,52.89,1268800.0,50.3855,50.4045,50.044,50.1768,1268800.0
2011-03-18 10:00:00,52.89,53.04,52.82,52.98,600900.0,50.1768,50.3191,50.1104,50.2622,600900.0
2011-03-18 10:30:00,52.97,53.21,52.95,53.16,350300.0,50.2527,50.4804,50.2337,50.433,350300.0
2011-03-18 11:00:00,53.15,53.21,53.01,53.02,286900.0,50.4235,50.4804,50.2907,50.3001,286900.0
2011-03-18 11:30:00,53.03,53.06,52.83,52.95,294300.0,50.3096,50.3381,50.1199,50.2337,294300.0
2011-03-18 12:00:00,52.94,53.04,52.88,52.93,286700.0,50.2242,50.3191,50.1673,50.2148,286700.0
2011-03-18 12:30:00,52.93,52.96,52.84,52.87,112700.0,50.2148,50.2432,50.1294,50.1578,112700.0
2011-03-18 13:00:00,52.88,52.9,52.68,52.75,184400.0,50.1673,50.1863,49.9776,50.044,184400.0
2011-03-18 13:30:00,52.76,52.77,52.62,52.7,188200.0,50.0535,50.063,49.9207,49.9966,188200.0
2011-03-18 14:00:00,52.7,52.73,52.5,52.59,209000.0,49.9966,50.025,49.8068,49.8922,209000.0
2011-03-18 14:30:00,52.6,52.63,52.51,52.54,260700.0,49.9017,49.9302,49.8163,49.8448,260700.0
2011-03-18 15:00:00,52.54,52.57,52.45,52.46,271600.0,49.8448,49.8732,49.7594,49.7689,271600.0
2011-03-18 15:30:00,52.46,52.58,52.41,52.52,593200.0,49.7689,49.8827,49.7214,49.8258,593200.0
2011-03-21 09:30:00,53.13,54.02,53.04,54.02,505200.0,50.4045,51.2488,50.3191,51.2488,505200.0
2011-03-21 10:00:00,54.01,54.17,53.78,53.82,345700.0,51.2394,51.3912,51.0212,51.0591,345700.0
2011-03-21 10:30:00,53.83,53.87,53.7,53.73,243100.0,51.0686,51.1065,50.9453,50.9737,243100.0
2011-03-21 11:00:00,53.73,53.83,53.67,53.79,211700.0,50.9737,51.0686,50.9168,51.0306,211700.0
2011-03-21 11:30:00,53.79,53.82,53.61,53.61,136800.0,51.0306,51.0591,50.8599,50.8599,136800.0
2011-03-21 12:00:00,53.61,53.79,53.61,53.78,94400.0,50.8599,51.0306,50.8599,51.0212,94400.0
2011-03-21 12:30:00,53.78,53.85,53.76,53.79,112700.0,51.0212,51.0876,51.0022,51.0306,112700.0
2011-03-21 13:00:00,53.79,53.88,53.77,53.83,127700.0,51.0306,51.116,51.0117,51.0686,127700.0
2011-03-21 13:30:00,53.83,53.84,53.59,53.81,227000.0,51.0686,51.0781,50.8409,51.0496,227000.0
2011-03-21 14:00:00,53.82,53.83,53.65,53.83,142800.0,51.0591,51.0686,50.8978,51.0686,142800.0
2011-03-21 14:30:00,53.83,53.85,53.59,53.62,141800.0,51.0686,51.0876,50.8409,50.8694,141800.0
2011-03-21 15:00:00,53.61,53.66,53.55,53.61,166100.0,50.8599,50.9073,50.803,50.8599,166100.0
2011-03-21 15:30:00,53.62,53.76,53.56,53.74,584600.0,50.8694,51.0022,50.8124,50.9832,584600.0
2011-03-22 09:30:00,53.66,54.07,53.66,53.97,259200.0,50.9073,51.2963,50.9073,51.2014,259200.0
2011-03-22 10:00:00,53.98,54.13,53.91,54.09,174800.0,51.2109,51.3532,51.1445,51.3153,174800.0
2011-03-22 10:30:00,54.08,54.09,53.74,53.77,272200.0,51.3058,51.3153,50.9832,51.0117,272200.0
2011-03-22 11:00:00,53.75,53.93,53.75,53.92,147900.0,50.9927,51.1635,50.9927,51.154,147900.0
2011-03-22 11:30:00,53.92,53.97,53.87,53.92,120400.0,51.154,51.2014,51.1065,51.154,120400.0
2011-03-22 12:00:00,53.91,54.12,53.88,54.08,126300.0,51.1445,51.3437,51.116,51.3058,126300.0
2011-03-22 12:30:00,54.07,54.12,54.0,54.04,170600.0,51.2963,51.3437,51.2299,51.2678,170600.0
2011-03-22 13:00:00,54.06,54.07,53.92,53.97,93900.0,51.2868,51.2963,51.154,51.2014,93900.0
2011-03-22 13:30:00,53.97,54.06,53.92,54.05,134800.0,51.2014,51.2868,51.154,51.2773,134800.0
2011-03-22 14:00:00,54.04,54.05,53.87,53.9,97700.0,51.2678,51.2773,51.1065,51.135,97700.0
2011-03-22 14:30:00,53.9,53.99,53.89,53.96,95000.0,51.135,51.2204,51.1255,51.1919,95000.0
2011-03-22 15:00:00,53.96,53.98,53.89,53.92,117400.0,51.1919,51.2109,51.1255,51.154,117400.0
2011-03-22 15:30:00,53.91,54.01,53.91,53.94,293700.0,51.1445,51.2394,51.1445,51.173,293700.0
2011-03-23 09:30:00,53.71,53.77,53.47,53.54,185900.0,50.9547,51.0117,50.7271,50.7935,185900.0
2011-03-23 10:00:00,53.53,53.53,53.3,53.41,173400.0,50.784,50.784,50.5658,50.6701,173400.0
2011-03-23 10:30:00,53.4,53.55,53.37,53.53,255400.0,50.6607,50.803,50.6322,50.784,255400.0
2011-03-23 11:00:00,53.55,53.76,53.53,53.61,191900.0,50.803,51.0022,50.784,50.8599,191900.0
2011-03-23 11:30:00,53.62,53.67,53.49,53.5,110200.0,50.8694,50.9168,50.746,50.7555,110200.0
2011-03-23 12:00:00,53.49,53.66,53.46,53.65,112300.0,50.746,50.9073,50.7176,50.8978,112300.0
2011-03-23 12:30:00,53.66,53.7,53.59,53.6,113200.0,50.9073,50.9453,50.8409,50.8504,113200.0
2011-03-23 13:00:00,53.6,53.64,53.47,53.49,175000.0,50.8504,50.8883,50.7271,50.746,175000.0
2011-03-23 13:30:00,53.49,53.52,53.36,53.41,323300.0,50.746,50.7745,50.6227,50.6701,323300.0
2011-03-23 14:00:00,53.4,53.43,53.33,53.4,193700.0,50.6607,50.6891,50.5942,50.6607,193700.0
2011-03-23 14:30:00,53.4,53.53,53.32,53.53,262500.0,50.6607,50.784,50.5848,50.784,262500.0
2011-03-23 15:00:00,53.53,53.62,53.48,53.53,240900.0,50.784,50.8694,50.7365,50.784,240900.0
2011-03-23 15:30:00,53.53,53.54,53.35,53.48,680900.0,50.784,50.7935,50.6132,50.7365,680900.0
2011-03-24 09:30:00,54.13,54.21,53.6,53.64,351200.0,51.3532,51.4291,50.8504,50.8883,351200.0
2011-03-24 10:00:00,53.63,53.75,53.5,53.68,233900.0,50.8789,50.9927,50.7555,50.9263,233900.0
2011-03-24 10:30:00,53.67,54.0,53.67,53.86,185900.0,50.9168,51.2299,50.9168,51.0971,185900.0
2011-03-24 11:00:00,53.86,53.89,53.72,53.76,136800.0,51.0971,51.1255,50.9642,51.0022,136800.0
2011-03-24 11:30:00,53.75,53.87,53.74,53.77,70200.0,50.9927,51.1065,50.9832,51.0117,70200.0
2011-03-24 12:00:00,53.77,53.9,53.76,53.85,97800.0,51.0117,51.135,51.0022,51.0876,97800.0
2011-03-24 12:30:00,53.84,53.85,53.78,53.8,130400.0,51.0781,51.0876,51.0212,51.0401,130400.0
2011-03-24 13:00:00,53.8,53.81,53.7,53.81,115700.0,51.0401,51.0496,50.9453,51.0496,115700.0
2011-03-24 13:30:00,53.8,53.85,53.68,53.82,107700.0,51.0401,51.0876,50.9263,51.0591,107700.0
2011-03-24 14:00:00,53.81,53.85,53.79,53.82,101300.0,51.0496,51.0876,51.0306,51.0591,101300.0
2011-03-24 14:30:00,53.82,53.92,53.82,53.88,85600.0,51.0591,51.154,51.0591,51.116,85600.0
2011-03-24 15:00:00,53.88,54.16,53.83,54.12,158300.0,51.116,51.3817,51.0686,51.3437,158300.0
2011-03-24 15:30:00,54.12,54.21,54.01,54.17,409400.0,51.3437,51.4291,51.2394,51.3912,409400.0
2011-03-25 09:30:00,54.19,54.19,53.85,54.02,401400.0,51.4101,51.4101,51.0876,51.2488,401400.0
2011-03-25 10:00:00,54.02,54.14,53.96,54.12,102300.0,51.2488,51.3627,51.1919,51.3437,102300.0
2011-03-25 10:30:00,54.11,54.32,54.11,54.32,156500.0,51.3342,51.5335,51.3342,51.5335,156500.0
2011-03-25 11:00:00,54.31,54.4,54.3,54.38,156600.0,51.524,51.6094,51.5145,51.5904,156600.0
2011-03-25 11:30:00,54.38,54.49,54.35,54.38,98800.0,51.5904,51.6947,51.5619,51.5904,98800.0
2011-03-25 12:00:00,54.39,54.46,54.36,54.38,80600.0,51.5999,51.6663,51.5714,51.5904,80600.0
2011-03-25 12:30:00,54.39,54.47,54.38,54.38,85700.0,51.5999,51.6758,51.5904,51.5904,85700.0
2011-03-25 13:00:00,54.38,54.49,54.36,54.41,148000.0,51.5904,51.6947,51.5714,51.6188,148000.0
2011-03-25 13:30:00,54.43,54.47,54.38,54.4,121200.0,51.6378,51.6758,51.5904,51.6094,121200.0
2011-03-25 14:00:00,54.39,54.5,54.38,54.4,107600.0,51.5999,51.7042,51.5904,51.6094,107600.0
2011-03-25 14:30:00,54.39,54.47,54.34,54.46,94700.0,51.5999,51.6758,51.5524,51.6663,94700.0
2011-03-25 15:00:00,54.48,54.48,54.38,54.41,107100.0,51.6852,51.6852,51.5904,51.6188,107100.0
2011-03-25 15:30:00,54.41,54.44,54.26,54.38,385800.0,51.6188,51.6473,51.4765,51.5904,385800.0
2011-03-28 09:30:00,54.51,54.73,54.45,54.69,138500.0,51.7137,51.9224,51.6568,51.8845,138500.0
2011-03-28 10:00:00,54.69,54.71,54.43,54.44,124300.0,51.8845,51.9035,51.6378,51.6473,124300.0
2011-03-28 10:30:00,54.43,54.52,54.21,54.23,147700.0,51.6378,51.7232,51.4291,51.4481,147700.0
2011-03-28 11:00:00,54.21,54.36,54.16,54.32,53600.0,51.4291,51.5714,51.3817,51.5335,53600.0
2011-03-28 11:30:00,54.32,54.32,54.14,54.18,70800.0,51.5335,51.5335,51.3627,51.4006,70800.0
2011-03-28 12:00:00,54.18,54.23,54.14,54.19,49600.0,51.4006,51.4481,51.3627,51.4101,49600.0
2011-03-28 12:30:00,54.2,54.28,54.18,54.28,47200.0,51.4196,51.4955,51.4006,51.4955,47200.0
2011-03-28 13:00:00,54.28,54.28,54.19,54.23,37900.0,51.4955,51.4955,51.4101,51.4481,37900.0
2011-03-28 13:30:00,54.23,54.25,54.2,54.2,23500.0,51.4481,51.467,51.4196,51.4196,23500.0
2011-03-28 14:00:00,54.2,54.21,54.16,54.19,44600.0,51.4196,51.4291,51.3817,51.4101,44600.0
2011-03-28 14:30:00,54.2,54.27,54.19,54.26,77300.0,51.4196,51.486,51.4101,51.4765,77300.0
2011-03-28 15:00:00,54.26,54.36,54.25,54.34,181600.0,51.4765,51.5714,51.467,51.5524,181600.0
2011-03-28 15:30:00,54.34,54.36,54.2,54.23,365500.0,51.5524,51.5714,51.4196,51.4481,365500.0
2011-03-29 09:30:00,53.86,54.1,53.85,53.99,248700.0,51.0971,51.3247,51.0876,51.2204,248700.0
2011-03-29 10:00:00,53.97,54.26,53.93,54.17,85400.0,51.2014,51.4765,51.1635,51.3912,85400.0
2011-03-29 10:30:00,54.17,54.34,54.14,54.29,53300.0,51.3912,51.5524,51.3627,51.505,53300.0
2011-03-29 11:00:00,54.3,54.58,54.3,54.57,107800.0,51.5145,51.7801,51.5145,51.7706,107800.0
2011-03-29 11:30:00,54.56,54.57,54.37,54.47,50000.0,51.7611,51.7706,51.5809,51.6758,50000.0
2011-03-29 12:00:00,54.47,54.5,54.37,54.39,123700.0,51.6758,51.7042,51.5809,51.5999,123700.0
2011-03-29 12:30:00,54.39,54.39,54.29,54.33,83300.0,51.5999,51.5999,51.505,51.5429,83300.0
2011-03-29 13:00:00,54.32,54.35,54.3,54.31,73600.0,51.5335,51.5619,51.5145,51.524,73600.0
2011-03-29 13:30:00,54.33,54.34,54.27,54.3,71100.0,51.5429,51.5524,51.486,51.5145,71100.0
2011-03-29 14:00:00,54.3,54.36,54.27,54.32,247700.0,51.5145,51.5714,51.486,51.5335,247700.0
2011-03-29 14:30:00,54.32,54.5,54.31,54.5,124900.0,51.5335,51.7042,51.524,51.7042,124900.0
2011-03-29 15:00:00,54.5,54.58,54.44,54.58,220800.0,51.7042,51.7801,51.6473,51.7801,220800.0
2011-03-29 15:30:00,54.59,54.66,54.47,54.61,392600.0,51.7896,51.856,51.6758,51.8086,392600.0
2011-03-30 09:30:00,54.81,54.97,54.62,54.79,169900.0,51.9983,52.1501,51.8181,51.9793,169900.0
2011-03-30 10:00:00,54.8,54.85,54.67,54.68,245300.0,51.9888,52.0363,51.8655,51.875,245300.0
2011-03-30 10:30:00,54.68,54.7,54.48,54.51,381500.0,51.875,51.894,51.6852,51.7137,381500.0
2011-03-30 11:00:00,54.51,54.62,54.48,54.59,482100.0,51.7137,51.8181,51.6852,51.7896,482100.0
2011-03-30 11:30:00,54.59,54.66,54.56,54.63,241800.0,51.7896,51.856,51.7611,51.8276,241800.0
2011-03-30 12:00:00,54.63,54.76,54.58,54.68,175300.0,51.8276,51.9509,51.7801,51.875,175300.0
2011-03-30 12:30:00,54.67,54.77,54.66,54.73,115200.0,51.8655,51.9604,51.856,51.9224,115200.0
2011-03-30 13:00:00,54.73,54.76,54.69,54.74,178100.0,51.9224,51.9509,51.8845,51.9319,178100.0
2011-03-30 13:30:00,54.75,54.81,54.71,54.78,151600.0,51.9414,51.9983,51.9035,51.9699,151600.0
2011-03-30 14:00:00,54.77,54.79,54.71,54.77,199400.0,51.9604,51.9793,51.9035,51.9604,199400.0
2011-03-30 14:30:00,54.76,54.9,54.76,54.83,210800.0,51.9509,52.0837,51.9509,52.0173,210800.0
2011-03-30 15:00:00,54.83,54.9,54.82,54.86,331500.0,52.0173,52.0837,52.0078,52.0458,331500.0
2011-03-30 15:30:00,54.87,54.9,54.79,54.9,671300.0,52.0552,52.0837,51.9793,52.0837,671300.0
2011-03-31 09:30:00,54.87,54.97,54.62,54.69,182800.0,52.0552,52.1501,51.8181,51.8845,182800.0
2011-03-31 10:00:00,54.69,54.81,54.55,54.77,160900.0,51.8845,51.9983,51.7517,51.9604,160900.0
2011-03-31 10:30:00,54.78,54.91,54.76,54.86,131800.0,51.9699,52.0932,51.9509,52.0458,131800.0
2011-03-31 11:00:00,54.87,54.92,54.75,54.79,119200.0,52.0552,52.1027,51.9414,51.9793,119200.0
2011-03-31 11:30:00,54.8,54.85,54.76,54.82,78600.0,51.9888,52.0363,51.9509,52.0078,78600.0
2011-03-31 12:00:00,54.82,54.84,54.74,54.82,56300.0,52.0078,52.0268,51.9319,52.0078,56300.0
2011-03-31 12:30:00,54.82,54.86,54.78,54.83,63900.0,52.0078,52.0458,51.9699,52.0173,63900.0
2011-03-31 13:00:00,54.82,54.91,54.82,54.9,37200.0,52.0078,52.0932,52.0078,52.0837,37200.0
2011-03-31 13:30:00,54.9,54.97,54.88,54.89,80600.0,52.0837,52.1501,52.0647,52.0742,80600.0
2011-03-31 14:00:00,54.89,55.04,54.88,55.03,88200.0,52.0742,52.2165,52.0647,52.207,88200.0
2011-03-31 14:30:00,55.02,55.1,55.01,55.1,134300.0,52.1975,52.2734,52.1881,52.2734,134300.0
2011-03-31 15:00:00,55.1,55.21,55.06,55.18,249000.0,52.2734,52.3778,52.2355,52.3493,249000.0
2011-03-31 15:30:00,55.18,55.6,55.17,55.57,1272900.0,52.3493,52.7478,52.3399,52.7193,1272900.0
2011-04-01 09:30:00,55.66,56.05,55.59,55.72,275900.0,52.8047,53.1747,52.7383,52.8616,275900.0
2011-04-01 10:00:00,55.72,55.86,55.69,55.86,345500.0,52.8616,52.9945,52.8332,52.9945,345500.0
2011-04-01 10:30:00,55.86,56.13,55.86,56.11,203100.0,52.9945,53.2506,52.9945,53.2316,203100.0
2011-04-01 11:00:00,56.12,56.26,56.0,56.19,234500.0,53.2411,53.3739,53.1273,53.3075,234500.0
2011-04-01 11:30:00,56.2,56.35,56.14,56.24,142200.0,53.317,53.4593,53.2601,53.355,142200.0
2011-04-01 12:00:00,56.22,56.22,56.06,56.06,84000.0,53.336,53.336,53.1842,53.1842,84000.0
2011-04-01 12:30:00,56.07,56.07,56.0,56.03,67300.0,53.1937,53.1937,53.1273,53.1557,67300.0
2011-04-01 13:00:00,56.02,56.12,56.0,56.1,78200.0,53.1462,53.2411,53.1273,53.2221,78200.0
2011-04-01 13:30:00,56.1,56.15,56.06,56.14,83100.0,53.2221,53.2696,53.1842,53.2601,83100.0
2011-04-01 14:00:00,56.13,56.13,55.96,56.0,262100.0,53.2506,53.2506,53.0893,53.1273,262100.0
2011-04-01 14:30:00,56.0,56.03,55.81,55.88,181600.0,53.1273,53.1557,52.947,53.0134,181600.0
2011-04-01 15:00:00,55.88,55.9,55.7,55.79,281200.0,53.0134,53.0324,52.8427,52.928,281200.0
2011-04-01 15:30:00,55.8,56.0,55.74,55.96,611600.0,52.9375,53.1273,52.8806,53.0893,611600.0
2011-04-04 09:30:00,56.61,56.61,55.75,55.83,313000.0,53.706,53.706,52.8901,52.966,313000.0
2011-04-04 10:00:00,55.82,55.82,55.61,55.62,198300.0,52.9565,52.9565,52.7573,52.7668,198300.0
2011-04-04 10:30:00,55.62,55.81,55.61,55.7,99100.0,52.7668,52.947,52.7573,52.8427,99100.0
2011-04-04 11:00:00,55.7,55.89,55.67,55.89,126800.0,52.8427,53.0229,52.8142,53.0229,126800.0
2011-04-04 11:30:00,55.88,55.96,55.87,55.94,82100.0,53.0134,53.0893,53.0039,53.0704,82100.0
2011-04-04 12:00:00,55.94,55.97,55.86,55.86,47300.0,53.0704,53.0988,52.9945,52.9945,47300.0
2011-04-04 12:30:00,55.84,55.9,55.77,55.86,84600.0,52.9755,53.0324,52.9091,52.9945,84600.0
2011-04-04 13:00:00,55.86,55.95,55.84,55.9,145400.0,52.9945,53.0798,52.9755,53.0324,145400.0
2011-04-04 13:30:00,55.89,55.9,55.7,55.77,94600.0,53.0229,53.0324,52.8427,52.9091,94600.0
2011-04-04 14:00:00,55.76,55.89,55.73,55.89,83000.0,52.8996,53.0229,52.8711,53.0229,83000.0
2011-04-04 14:30:00,55.88,55.93,55.83,55.86,88800.0,53.0134,53.0609,52.966,52.9945,88800.0
2011-04-04 15:00:00,55.85,55.92,55.82,55.9,320500.0,52.985,53.0514,52.9565,53.0324,320500.0
2011-04-04 15:30:00,55.9,55.96,55.78,55.84,666700.0,53.0324,53.0893,52.9186,52.9755,666700.0
2011-04-05 09:30:00,55.39,55.83,55.14,55.3,296100.0,52.5486,52.966,52.3114,52.4632,296100.0
2011-04-05 10:00:00,55.3,55.32,55.1,55.3,288500.0,52.4632,52.4822,52.2734,52.4632,288500.0
2011-04-05 10:30:00,55.31,55.4,55.24,55.27,176900.0,52.4727,52.5581,52.4063,52.4347,176900.0
2011-04-05 11:00:00,55.27,55.32,55.25,55.25,274900.0,52.4347,52.4822,52.4157,52.4157,274900.0
2011-04-05 11:30:00,55.26,55.27,55.07,55.2,188200.0,52.4252,52.4347,52.245,52.3683,188200.0
2011-04-05 12:00:00,55.2,55.22,55.13,55.15,122300.0,52.3683,52.3873,52.3019,52.3209,122300.0
2011-04-05 12:30:00,55.15,55.2,55.11,55.13,218500.0,52.3209,52.3683,52.2829,52.3019,218500.0
2011-04-05 13:00:00,55.13,55.2,55.11,55.13,148500.0,52.3019,52.3683,52.2829,52.3019,148500.0
2011-04-05 13:30:00,55.13,55.16,55.05,55.13,173600.0,52.3019,52.3304,52.226,52.3019,173600.0
2011-04-05 14:00:00,55.12,55.18,55.08,55.08,187000.0,52.2924,52.3493,52.2545,52.2545,187000.0
2011-04-05 14:30:00,55.08,55.09,54.91,55.06,647700.0,52.2545,52.264,52.0932,52.2355,647700.0
2011-04-05 15:00:00,55.06,55.08,54.83,55.01,421700.0,52.2355,52.2545,52.0173,52.1881,421700.0
2011-04-05 15:30:00,55.0,55.01,54.85,54.92,601200.0,52.1786,52.1881,52.0363,52.1027,601200.0
2011-04-06 09:30:00,55.13,55.42,55.06,55.22,299300.0,52.3019,52.577,52.2355,52.3873,299300.0
2011-04-06 10:00:00,55.22,55.3,55.04,55.14,203000.0,52.3873,52.4632,52.2165,52.3114,203000.0
2011-04-06 10:30:00,55.14,55.44,55.14,55.3,174100.0,52.3114,52.596,52.3114,52.4632,174100.0
2011-04-06 11:00:00,55.3,55.41,55.29,55.3,161400.0,52.4632,52.5675,52.4537,52.4632,161400.0
2011-04-06 11:30:00,55.29,55.31,55.18,55.21,120900.0,52.4537,52.4727,52.3493,52.3778,120900.0
2011-04-06 12:00:00,55.2,55.23,55.11,55.13,96300.0,52.3683,52.3968,52.2829,52.3019,96300.0
2011-04-06 12:30:00,55.13,55.18,55.1,55.15,84700.0,52.3019,52.3493,52.2734,52.3209,84700.0
2011-04-06 13:00:00,55.15,55.18,55.1,55.13,90300.0,52.3209,52.3493,52.2734,52.3019,90300.0
2011-04-06 13:30:00,55.14,55.2,55.12,55.2,123100.0,52.3114,52.3683,52.2924,52.3683,123100.0
2011-04-06 14:00:00,55.2,55.35,55.19,55.32,118800.0,52.3683,52.5106,52.3588,52.4822,118800.0
2011-04-06 14:30:00,55.32,55.41,55.3,55.38,110600.0,52.4822,52.5675,52.4632,52.5391,110600.0
2011-04-06 15:00:00,55.38,55.46,55.37,55.46,164300.0,52.5391,52.615,52.5296,52.615,164300.0
2011-04-06 15:30:00,55.46,55.61,55.45,55.55,671200.0,52.615,52.7573,52.6055,52.7004,671200.0
2011-04-07 09:30:00,55.38,55.75,55.2,55.68,318700.0,52.5391,52.8901,52.3683,52.8237,318700.0
2011-04-07 10:00:00,55.69,55.8,55.57,55.58,116900.0,52.8332,52.9375,52.7193,52.7288,116900.0
2011-04-07 10:30:00,55.57,55.63,55.12,55.44,222100.0,52.7193,52.7763,52.2924,52.596,222100.0
2011-04-07 11:00:00,55.44,55.55,55.36,55.41,141500.0,52.596,52.7004,52.5201,52.5675,141500.0
2011-04-07 11:30:00,55.41,55.42,55.18,55.31,281000.0,52.5675,52.577,52.3493,52.4727,281000.0
2011-04-07 12:00:00,55.31,55.45,55.27,55.39,94100.0,52.4727,52.6055,52.4347,52.5486,94100.0
2011-04-07 12:30:00,55.4,55.54,55.38,55.53,163600.0,52.5581,52.6909,52.5391,52.6814,163600.0
2011-04-07 13:00:00,55.53,55.54,55.32,55.35,134400.0,52.6814,52.6909,52.4822,52.5106,134400.0
2011-04-07 13:30:00,55.34,55.45,55.24,55.27,143500.0,52.5011,52.6055,52.4063,52.4347,143500.0
2011-04-07 14:00:00,55.28,55.36,55.23,55.25,178400.0,52.4442,52.5201,52.3968,52.4157,178400.0
2011-04-07 14:30:00,55.24,55.44,55.23,55.4,185400.0,52.4063,52.596,52.3968,52.5581,185400.0
2011-04-07 15:00:00,55.4,55.53,55.35,55.48,343800.0,52.5581,52.6814,52.5106,52.634,343800.0
2011-04-07 15:30:00,55.47,55.64,55.45,55.63,560500.0,52.6245,52.7857,52.6055,52.7763,560500.0
2011-04-08 09:30:00,55.75,55.9,55.54,55.7,103800.0,52.8901,53.0324,52.6909,52.8427,103800.0
2011-04-08 10:00:00,55.7,55.92,55.67,55.84,165600.0,52.8427,53.0514,52.8142,52.9755,165600.0
2011-04-08 10:30:00,55.84,55.9,55.7,55.75,147300.0,52.9755,53.0324,52.8427,52.8901,147300.0
2011-04-08 11:00:00,55.75,55.87,55.67,55.86,162900.0,52.8901,53.0039,52.8142,52.9945,162900.0
2011-04-08 11:30:00,55.85,55.91,55.78,55.78,49300.0,52.985,53.0419,52.9186,52.9186,49300.0
2011-04-08 12:00:00,55.77,55.86,55.74,55.79,86900.0,52.9091,52.9945,52.8806,52.928,86900.0
2011-04-08 12:30:00,55.79,55.82,55.73,55.79,122200.0,52.928,52.9565,52.8711,52.928,122200.0
2011-04-08 13:00:00,55.78,55.85,55.74,55.83,70400.0,52.9186,52.985,52.8806,52.966,70400.0
2011-04-08 13:30:00,55.83,55.83,55.74,55.79,90500.0,52.966,52.966,52.8806,52.928,90500.0
2011-04-08 14:00:00,55.79,55.82,55.7,55.74,122200.0,52.928,52.9565,52.8427,52.8806,122200.0
2011-04-08 14:30:00,55.74,55.75,55.52,55.52,260200.0,52.8806,52.8901,52.6719,52.6719,260200.0
2011-04-08 15:00:00,55.52,55.69,55.49,55.68,220400.0,52.6719,52.8332,52.6434,52.8237,220400.0
2011-04-08 15:30:00,55.67,55.88,55.62,55.8,366900.0,52.8142,53.0134,52.7668,52.9375,366900.0
2011-04-11 09:30:00,56.0,56.07,55.9,55.95,186300.0,53.1273,53.1937,53.0324,53.0798,186300.0
2011-04-11 10:00:00,55.96,56.06,55.83,55.99,180300.0,53.0893,53.1842,52.966,53.1178,180300.0
2011-04-11 10:30:00,55.99,56.0,55.8,55.95,165200.0,53.1178,53.1273,52.9375,53.0798,165200.0
2011-04-11 11:00:00,55.95,55.99,55.89,55.94,102300.0,53.0798,53.1178,53.0229,53.0704,102300.0
2011-04-11 11:30:00,55.94,56.0,55.88,55.9,101500.0,53.0704,53.1273,53.0134,53.0324,101500.0
2011-04-11 12:00:00,55.91,55.93,55.81,55.88,92800.0,53.0419,53.0609,52.947,53.0134,92800.0
2011-04-11 12:30:00,55.89,55.9,55.72,55.75,114600.0,53.0229,53.0324,52.8616,52.8901,114600.0
2011-04-11 13:00:00,55.75,55.78,55.62,55.7,165900.0,52.8901,52.9186,52.7668,52.8427,165900.0
2011-04-11 13:30:00,55.7,55.75,55.63,55.71,127200.0,52.8427,52.8901,52.7763,52.8522,127200.0
2011-04-11 14:00:00,55.71,55.78,55.7,55.78,123000.0,52.8522,52.9186,52.8427,52.9186,123000.0
2011-04-11 14:30:00,55.78,55.78,55.69,55.78,161200.0,52.9186,52.9186,52.8332,52.9186,161200.0
2011-04-11 15:00:00,55.78,55.86,55.75,55.85,217700.0,52.9186,52.9945,52.8901,52.985,217700.0
2011-04-11 15:30:00,55.84,56.0,55.83,55.96,360800.0,52.9755,53.1273,52.966,53.0893,360800.0
2011-04-12 09:30:00,55.74,56.03,55.65,55.7,218300.0,52.8806,53.1557,52.7952,52.8427,218300.0
2011-04-12 10:00:00,55.66,55.81,55.54,55.64,165500.0,52.8047,52.947,52.6909,52.7857,165500.0
2011-04-12 10:30:00,55.61,55.63,55.38,55.39,130900.0,52.7573,52.7763,52.5391,52.5486,130900.0
2011-04-12 11:00:00,55.39,55.56,55.32,55.33,163700.0,52.5486,52.7098,52.4822,52.4916,163700.0
2011-04-12 11:30:00,55.33,55.45,55.32,55.38,83000.0,52.4916,52.6055,52.4822,52.5391,83000.0
2011-04-12 12:00:00,55.38,55.52,55.37,55.43,77400.0,52.5391,52.6719,52.5296,52.5865,77400.0
2011-04-12 12:30:00,55.43,55.43,55.3,55.33,82100.0,52.5865,52.5865,52.4632,52.4916,82100.0
2011-04-12 13:00:00,55.33,55.35,55.2,55.28,65300.0,52.4916,52.5106,52.3683,52.4442,65300.0
2011-04-12 13:30:00,55.28,55.33,55.18,55.3,107100.0,52.4442,52.4916,52.3493,52.4632,107100.0
2011-04-12 14:00:00,55.28,55.41,55.26,55.39,115900.0,52.4442,52.5675,52.4252,52.5486,115900.0
2011-04-12 14:30:00,55.39,55.4,55.26,55.3,103300.0,52.5486,52.5581,52.4252,52.4632,103300.0
2011-04-12 15:00:00,55.3,55.43,55.27,55.3,143900.0,52.4632,52.5865,52.4347,52.4632,143900.0
2011-04-12 15:30:00,55.3,55.44,55.28,55.43,208600.0,52.4632,52.596,52.4442,52.5865,208600.0
2011-04-13 09:30:00,55.02,55.74,54.87,55.39,269500.0,52.1975,52.8806,52.0552,52.5486,269500.0
2011-04-13 10:00:00,55.39,55.4,55.25,55.26,199800.0,52.5486,52.5581,52.4157,52.4252,199800.0
2011-04-13 10:30:00,55.27,55.29,55.21,55.24,236800.0,52.4347,52.4537,52.3778,52.4063,236800.0
2011-04-13 11:00:00,55.24,55.25,55.04,55.05,107600.0,52.4063,52.4157,52.2165,52.226,107600.0
2011-04-13 11:30:00,55.05,55.08,54.8,55.0,193700.0,52.226,52.2545,51.9888,52.1786,193700.0
2011-04-13 12:00:00,54.99,55.18,54.98,55.12,152600.0,52.1691,52.3493,52.1596,52.2924,152600.0
2011-04-13 12:30:00,55.13,55.14,54.96,55.01,153100.0,52.3019,52.3114,52.1406,52.1881,153100.0
2011-04-13 13:00:00,55.0,55.07,54.91,54.95,115500.0,52.1786,52.245,52.0932,52.1311,115500.0
2011-04-13 13:30:00,54.96,55.07,54.95,55.03,85100.0,52.1406,52.245,52.1311,52.207,85100.0
2011-04-13 14:00:00,55.03,55.35,55.02,55.3,131900.0,52.207,52.5106,52.1975,52.4632,131900.0
2011-04-13 14:30:00,55.29,55.46,55.29,55.4,124100.0,52.4537,52.615,52.4537,52.5581,124100.0
2011-04-13 15:00:00,55.41,55.59,55.41,55.55,175500.0,52.5675,52.7383,52.5675,52.7004,175500.0
2011-04-13 15:30:00,55.55,55.55,55.36,55.4,288700.0,52.7004,52.7004,52.5201,52.5581,288700.0
2011-04-14 09:30:00,55.07,55.12,54.53,54.53,228700.0,52.245,52.2924,51.7327,51.7327,228700.0
2011-04-14 10:00:00,54.52,54.98,54.49,54.96,146700.0,51.7232,52.1596,51.6947,52.1406,146700.0
2011-04-14 10:30:00,54.96,54.99,54.57,54.57,170900.0,52.1406,52.1691,51.7706,51.7706,170900.0
2011-04-14 11:00:00,54.57,54.64,54.4,54.46,194300.0,51.7706,51.837,51.6094,51.6663,194300.0
2011-04-14 11:30:00,54.46,54.56,54.43,54.5,140000.0,51.6663,51.7611,51.6378,51.7042,140000.0
2011-04-14 12:00:00,54.51,54.75,54.51,54.7,168400.0,51.7137,51.9414,51.7137,51.894,168400.0
2011-04-14 12:30:00,54.7,54.81,54.69,54.81,64300.0,51.894,51.9983,51.8845,51.9983,64300.0
2011-04-14 13:00:00,54.81,54.83,54.67,54.71,62000.0,51.9983,52.0173,51.8655,51.9035,62000.0
2011-04-14 13:30:00,54.71,54.73,54.61,54.62,53200.0,51.9035,51.9224,51.8086,51.8181,53200.0
2011-04-14 14:00:00,54.63,54.76,54.62,54.73,88900.0,51.8276,51.9509,51.8181,51.9224,88900.0
2011-04-14 14:30:00,54.74,54.81,54.7,54.75,112000.0,51.9319,51.9983,51.894,51.9414,112000.0
2011-04-14 15:00:00,54.76,54.97,54.72,54.87,190900.0,51.9509,52.1501,51.9129,52.0552,190900.0
2011-04-14 15:30:00,54.87,54.91,54.76,54.85,327600.0,52.0552,52.0932,51.9509,52.0363,327600.0
2011-04-15 09:30:00,55.06,55.4,55.0,55.24,500000.0,52.2355,52.5581,52.1786,52.4063,500000.0
2011-04-15 10:00:00,55.25,55.57,55.25,55.56,191100.0,52.4157,52.7193,52.4157,52.7098,191100.0
2011-04-15 10:30:00,55.58,55.81,55.41,55.77,222700.0,52.7288,52.947,52.5675,52.9091,222700.0
2011-04-15 11:00:00,55.79,55.82,55.57,55.82,137500.0,52.928,52.9565,52.7193,52.9565,137500.0
2011-04-15 11:30:00,55.82,55.97,55.8,55.82,193100.0,52.9565,53.0988,52.9375,52.9565,193100.0
2011-04-15 12:00:00,55.83,56.02,55.78,55.95,159300.0,52.966,53.1462,52.9186,53.0798,159300.0
2011-04-15 12:30:00,55.95,56.01,55.85,55.87,109400.0,53.0798,53.1368,52.985,53.0039,109400.0
2011-04-15 13:00:00,55.87,55.88,55.75,55.75,303400.0,53.0039,53.0134,52.8901,52.8901,303400.0
2011-04-15 13:30:00,55.76,55.8,55.62,55.68,187300.0,52.8996,52.9375,52.7668,52.8237,187300.0
2011-04-15 14:00:00,55.69,55.81,55.66,55.78,138700.0,52.8332,52.947,52.8047,52.9186,138700.0
2011-04-15 14:30:00,55.79,55.82,55.72,55.81,121200.0,52.928,52.9565,52.8616,52.947,121200.0
2011-04-15 15:00:00,55.8,55.81,55.72,55.81,167200.0,52.9375,52.947,52.8616,52.947,167200.0
2011-04-15 15:30:00,55.81,55.83,55.69,55.76,354100.0,52.947,52.966,52.8332,52.8996,354100.0
2011-04-18 09:30:00,55.26,55.26,54.54,54.64,262300.0,52.4252,52.4252,51.7422,51.837,262300.0
2011-04-18 10:00:00,54.6,54.83,54.4,54.66,263300.0,51.7991,52.0173,51.6094,51.856,263300.0
2011-04-18 10:30:00,54.68,54.78,54.29,54.41,235200.0,51.875,51.9699,51.505,51.6188,235200.0
2011-04-18 11:00:00,54.41,54.5,54.27,54.33,157900.0,51.6188,51.7042,51.486,51.5429,157900.0
2011-04-18 11:30:00,54.34,54.38,54.29,54.3,150800.0,51.5524,51.5904,51.505,51.5145,150800.0
2011-04-18 12:00:00,54.3,54.34,54.26,54.3,95300.0,51.5145,51.5524,51.4765,51.5145,95300.0
2011-04-18 12:30:00,54.29,54.52,54.28,54.49,79700.0,51.505,51.7232,51.4955,51.6947,79700.0
2011-04-18 13:00:00,54.49,54.49,54.36,54.44,64200.0,51.6947,51.6947,51.5714,51.6473,64200.0
2011-04-18 13:30:00,54.45,54.58,54.45,54.56,44900.0,51.6568,51.7801,51.6568,51.7611,44900.0
2011-04-18 14:00:00,54.55,54.6,54.5,54.55,78300.0,51.7517,51.7991,51.7042,51.7517,78300.0
2011-04-18 14:30:00,54.56,54.65,54.5,54.6,221200.0,51.7611,51.8465,51.7042,51.7991,221200.0
2011-04-18 15:00:00,54.6,54.76,54.6,54.71,398000.0,51.7991,51.9509,51.7991,51.9035,398000.0
2011-04-18 15:30:00,54.73,54.79,54.46,54.59,547000.0,51.9224,51.9793,51.6663,51.7896,547000.0
2011-04-19 09:30:00,54.61,54.72,54.36,54.52,239000.0,51.8086,51.9129,51.5714,51.7232,239000.0
2011-04-19 10:00:00,54.53,54.53,54.26,54.33,217900.0,51.7327,51.7327,51.4765,51.5429,217900.0
2011-04-19 10:30:00,54.33,54.35,54.14,54.16,135200.0,51.5429,51.5619,51.3627,51.3817,135200.0
2011-04-19 11:00:00,54.16,54.31,54.12,54.2,162100.0,51.3817,51.524,51.3437,51.4196,162100.0
2011-04-19 11:30:00,54.21,54.3,54.12,54.3,82900.0,51.4291,51.5145,51.3437,51.5145,82900.0
2011-04-19 12:00:00,54.3,54.36,54.2,54.34,76300.0,51.5145,51.5714,51.4196,51.5524,76300.0
2011-04-19 12:30:00,54.34,54.44,54.29,54.41,106600.0,51.5524,51.6473,51.505,51.6188,106600.0
2011-04-19 13:00:00,54.4,54.53,54.37,54.51,125600.0,51.6094,51.7327,51.5809,51.7137,125600.0
2011-04-19 13:30:00,54.51,54.67,54.49,54.6,140600.0,51.7137,51.8655,51.6947,51.7991,140600.0
2011-04-19 14:00:00,54.59,54.71,54.59,54.65,94600.0,51.7896,51.9035,51.7896,51.8465,94600.0
2011-04-19 14:30:00,54.65,54.74,54.63,54.69,103900.0,51.8465,51.9319,51.8276,51.8845,103900.0
2011-04-19 15:00:00,54.69,54.79,54.66,54.7,224900.0,51.8845,51.9793,51.856,51.894,224900.0
2011-04-19 15:30:00,54.7,54.74,54.65,54.69,285000.0,51.894,51.9319,51.8465,51.8845,285000.0
2011-04-20 09:30:00,55.44,55.86,55.36,55.83,173000.0,52.596,52.9945,52.5201,52.966,173000.0
2011-04-20 10:00:00,55.85,56.0,55.81,55.97,169000.0,52.985,53.1273,52.947,53.0988,169000.0
2011-04-20 10:30:00,55.97,56.08,55.92,56.08,123100.0,53.0988,53.2032,53.0514,53.2032,123100.0
2011-04-20 11:00:00,56.07,56.09,55.78,55.91,206800.0,53.1937,53.2127,52.9186,53.0419,206800.0
2011-04-20 11:30:00,55.91,55.94,55.77,55.8,123400.0,53.0419,53.0704,52.9091,52.9375,123400.0
2011-04-20 12:00:00,55.79,55.85,55.73,55.79,81100.0,52.928,52.985,52.8711,52.928,81100.0
2011-04-20 12:30:00,55.79,55.84,55.74,55.75,48200.0,52.928,52.9755,52.8806,52.8901,48200.0
2011-04-20 13:00:00,55.75,55.84,55.71,55.82,63800.0,52.8901,52.9755,52.8522,52.9565,63800.0
2011-04-20 13:30:00,55.83,55.83,55.74,55.79,105200.0,52.966,52.966,52.8806,52.928,105200.0
2011-04-20 14:00:00,55.79,55.89,55.67,55.88,102500.0,52.928,53.0229,52.8142,53.0134,102500.0
2011-04-20 14:30:00,55.88,55.91,55.84,55.87,77900.0,53.0134,53.0419,52.9755,53.0039,77900.0
2011-04-20 15:00:00,55.88,55.99,55.85,55.98,232900.0,53.0134,53.1178,52.985,53.1083,232900.0
2011-04-20 15:30:00,55.97,56.05,55.91,55.98,383400.0,53.0988,53.1747,53.0419,53.1083,383400.0
2011-04-21 09:30:00,56.22,56.46,56.08,56.43,166400.0,53.336,53.5637,53.2032,53.5352,166400.0
2011-04-21 10:00:00,56.43,56.5,56.3,56.47,142900.0,53.5352,53.6016,53.4119,53.5732,142900.0
2011-04-21 10:30:00,56.48,56.61,56.4,56.56,138600.0,53.5827,53.706,53.5068,53.6585,138600.0
2011-04-21 11:00:00,56.56,56.67,56.53,56.67,112700.0,53.6585,53.7629,53.6301,53.7629,112700.0
2011-04-21 11:30:00,56.66,56.74,56.63,56.68,90200.0,53.7534,53.8293,53.725,53.7724,90200.0
2011-04-21 12:00:00,56.67,56.75,56.61,56.73,87300.0,53.7629,53.8388,53.706,53.8198,87300.0
2011-04-21 12:30:00,56.73,56.77,56.69,56.74,61400.0,53.8198,53.8578,53.7819,53.8293,61400.0
2011-04-21 13:00:00,56.73,56.78,56.68,56.71,76400.0,53.8198,53.8673,53.7724,53.8009,76400.0
2011-04-21 13:30:00,56.7,56.79,56.68,56.78,63100.0,53.7914,53.8767,53.7724,53.8673,63100.0
2011-04-21 14:00:00,56.79,56.82,56.71,56.82,252400.0,53.8767,53.9052,53.8009,53.9052,252400.0
2011-04-21 14:30:00,56.82,56.96,56.78,56.78,114300.0,53.9052,54.038,53.8673,53.8673,114300.0
2011-04-21 15:00:00,56.78,56.86,56.74,56.83,135500.0,53.8673,53.9432,53.8293,53.9147,135500.0
2011-04-21 15:30:00,56.82,56.94,56.81,56.9,353400.0,53.9052,54.0191,53.8957,53.9811,353400.0
2011-04-25 09:30:00,56.71,56.86,56.43,56.79,293200.0,53.8009,53.9432,53.5352,53.8767,293200.0
2011-04-25 10:00:00,56.79,56.8,56.4,56.46,221300.0,53.8767,53.8862,53.5068,53.5637,221300.0
2011-04-25 10:30:00,56.45,56.52,56.37,56.5,157400.0,53.5542,53.6206,53.4783,53.6016,157400.0
2011-04-25 11:00:00,56.5,56.52,56.4,56.52,106800.0,53.6016,53.6206,53.5068,53.6206,106800.0
2011-04-25 11:30:00,56.5,56.73,56.49,56.73,95300.0,53.6016,53.8198,53.5921,53.8198,95300.0
2011-04-25 12:00:00,56.71,56.76,56.66,56.75,47900.0,53.8009,53.8483,53.7534,53.8388,47900.0
2011-04-25 12:30:00,56.75,56.79,56.74,56.74,49900.0,53.8388,53.8767,53.8293,53.8293,49900.0
2011-04-25 13:00:00,56.75,56.85,56.71,56.77,109200.0,53.8388,53.9337,53.8009,53.8578,109200.0
2011-04-25 13:30:00,56.76,56.76,56.73,56.74,47900.0,53.8483,53.8483,53.8198,53.8293,47900.0
2011-04-25 14:00:00,56.74,56.85,56.74,56.85,105300.0,53.8293,53.9337,53.8293,53.9337,105300.0
2011-04-25 14:30:00,56.85,56.88,56.84,56.88,62100.0,53.9337,53.9621,53.9242,53.9621,62100.0
2011-04-25 15:00:00,56.87,56.9,56.8,56.86,121200.0,53.9526,53.9811,53.8862,53.9432,121200.0
2011-04-25 15:30:00,56.86,56.9,56.84,56.88,219500.0,53.9432,53.9811,53.9242,53.9621,219500.0
2011-04-26 09:30:00,57.01,58.6,57.01,58.54,839000.0,54.0855,55.5939,54.0855,55.537,839000.0
2011-04-26 10:00:00,58.56,58.6,57.99,58.08,674900.0,55.556,55.5939,55.0152,55.1006,674900.0
2011-04-26 10:30:00,58.08,58.46,57.99,58.45,357500.0,55.1006,55.4611,55.0152,55.4516,357500.0
2011-04-26 11:00:00,58.45,58.62,58.39,58.6,239100.0,55.4516,55.6129,55.3947,55.5939,239100.0
2011-04-26 11:30:00,58.6,58.9,58.57,58.57,260100.0,55.5939,55.8785,55.5654,55.5654,260100.0
2011-04-26 12:00:00,58.58,58.71,58.49,58.49,179900.0,55.5749,55.6983,55.4895,55.4895,179900.0
2011-04-26 12:30:00,58.48,58.52,58.35,58.43,274400.0,55.4801,55.518,55.3567,55.4326,274400.0
2011-04-26 13:00:00,58.43,58.55,58.43,58.51,158400.0,55.4326,55.5465,55.4326,55.5085,158400.0
2011-04-26 13:30:00,58.5,58.53,58.4,58.41,158800.0,55.499,55.5275,55.4042,55.4136,158800.0
2011-04-26 14:00:00,58.41,58.43,58.29,58.35,166300.0,55.4136,55.4326,55.2998,55.3567,166300.0
2011-04-26 14:30:00,58.35,58.36,58.24,58.28,169100.0,55.3567,55.3662,55.2524,55.2903,169100.0
2011-04-26 15:00:00,58.28,58.46,58.27,58.28,360400.0,55.2903,55.4611,55.2808,55.2903,360400.0
2011-04-26 15:30:00,58.28,58.29,58.07,58.08,793700.0,55.2903,55.2998,55.0911,55.1006,793700.0
2011-04-27 09:30:00,59.11,60.25,59.05,59.42,1178200.0,56.0777,57.1593,56.0208,56.3718,1178200.0
2011-04-27 10:00:00,59.42,60.0,59.2,59.28,725700.0,56.3718,56.9221,56.1631,56.239,725700.0
2011-04-27 10:30:00,59.28,59.5,59.18,59.48,660600.0,56.239,56.4477,56.1441,56.4288,660600.0
2011-04-27 11:00:00,59.48,59.57,59.21,59.43,295700.0,56.4288,56.5141,56.1726,56.3813,295700.0
2011-04-27 11:30:00,59.43,59.43,59.28,59.43,309500.0,56.3813,56.3813,56.239,56.3813,309500.0
2011-04-27 12:00:00,59.44,59.6,59.41,59.53,228000.0,56.3908,56.5426,56.3623,56.4762,228000.0
2011-04-27 12:30:00,59.53,60.01,59.5,59.64,334100.0,56.4762,56.9316,56.4477,56.5805,334100.0
2011-04-27 13:00:00,59.64,59.64,59.34,59.34,152700.0,56.5805,56.5805,56.2959,56.2959,152700.0
2011-04-27 13:30:00,59.32,59.6,59.2,59.57,172800.0,56.277,56.5426,56.1631,56.5141,172800.0
2011-04-27 14:00:00,59.58,59.71,59.43,59.56,170100.0,56.5236,56.647,56.3813,56.5047,170100.0
2011-04-27 14:30:00,59.58,59.67,59.4,59.57,176700.0,56.5236,56.609,56.3529,56.5141,176700.0
2011-04-27 15:00:00,59.58,59.64,59.46,59.55,427800.0,56.5236,56.5805,56.4098,56.4952,427800.0
2011-04-27 15:30:00,59.56,59.84,59.55,59.81,676900.0,56.5047,56.7703,56.4952,56.7418,676900.0
2011-04-28 09:30:00,59.44,59.69,59.41,59.62,350700.0,56.3908,56.628,56.3623,56.5616,350700.0
2011-04-28 10:00:00,59.63,59.8,59.61,59.68,251400.0,56.5711,56.7323,56.5521,56.6185,251400.0
2011-04-28 10:30:00,59.66,59.9,59.52,59.9,190000.0,56.5995,56.8272,56.4667,56.8272,190000.0
2011-04-28 11:00:00,59.88,59.9,59.73,59.75,197200.0,56.8082,56.8272,56.6659,56.6849,197200.0
2011-04-28 11:30:00,59.74,59.85,59.68,59.78,197800.0,56.6754,56.7798,56.6185,56.7134,197800.0
2011-04-28 12:00:00,59.77,59.8,59.73,59.77,113800.0,56.7039,56.7323,56.6659,56.7039,113800.0
2011-04-28 12:30:00,59.76,59.82,59.66,59.78,151000.0,56.6944,56.7513,56.5995,56.7134,151000.0
2011-04-28 13:00:00,59.77,59.8,59.69,59.76,156900.0,56.7039,56.7323,56.628,56.6944,156900.0
2011-04-28 13:30:00,59.75,59.9,59.72,59.9,136500.0,56.6849,56.8272,56.6564,56.8272,136500.0
2011-04-28 14:00:00,59.89,59.97,59.87,59.88,125600.0,56.8177,56.8936,56.7987,56.8082,125600.0
2011-04-28 14:30:00,59.89,60.14,59.88,59.97,182000.0,56.8177,57.0549,56.8082,56.8936,182000.0
2011-04-28 15:00:00,59.97,60.01,59.82,60.0,325300.0,56.8936,56.9316,56.7513,56.9221,325300.0
2011-04-28 15:30:00,60.0,60.21,60.0,60.14,442000.0,56.9221,57.1213,56.9221,57.0549,442000.0
2011-04-29 09:30:00,60.04,60.37,59.85,60.21,465700.0,56.96,57.2731,56.7798,57.1213,465700.0
2011-04-29 10:00:00,60.19,60.33,60.16,60.24,136900.0,57.1023,57.2352,57.0739,57.1498,136900.0
2011-04-29 10:30:00,60.24,60.24,60.06,60.11,159900.0,57.1498,57.1498,56.979,57.0264,159900.0
2011-04-29 11:00:00,60.11,60.17,60.07,60.13,142300.0,57.0264,57.0834,56.9885,57.0454,142300.0
2011-04-29 11:30:00,60.13,60.16,59.98,60.12,221000.0,57.0454,57.0739,56.9031,57.0359,221000.0
2011-04-29 12:00:00,60.11,60.24,60.08,60.17,117000.0,57.0264,57.1498,56.998,57.0834,117000.0
2011-04-29 12:30:00,60.18,60.24,60.05,60.05,119500.0,57.0928,57.1498,56.9695,56.9695,119500.0
2011-04-29 13:00:00,60.06,60.1,60.04,60.09,58300.0,56.979,57.017,56.96,57.0075,58300.0
2011-04-29 13:30:00,60.09,60.1,60.06,60.07,56600.0,57.0075,57.017,56.979,56.9885,56600.0
2011-04-29 14:00:00,60.07,60.08,59.98,60.0,88200.0,56.9885,56.998,56.9031,56.9221,88200.0
2011-04-29 14:30:00,60.0,60.03,59.95,60.01,250300.0,56.9221,56.9505,56.8746,56.9316,250300.0
2011-04-29 15:00:00,60.0,60.12,59.98,60.0,100600.0,56.9221,57.0359,56.9031,56.9221,100600.0
2011-04-29 15:30:00,60.0,60.11,59.99,60.0,418500.0,56.9221,57.0264,56.9126,56.9221,418500.0
2011-05-02 09:30:00,60.25,60.84,60.25,60.84,415100.0,57.1593,57.719,57.1593,57.719,415100.0
2011-05-02 10:00:00,60.83,61.1,60.7,61.09,268600.0,57.7095,57.9657,57.5862,57.9562,268600.0
2011-05-02 10:30:00,61.09,61.54,61.09,61.54,311100.0,57.9562,58.3831,57.9562,58.3831,311100.0
2011-05-02 11:00:00,61.52,61.72,61.48,61.59,334000.0,58.3641,58.5538,58.3262,58.4305,334000.0
2011-05-02 11:30:00,61.58,61.62,61.46,61.49,203500.0,58.421,58.459,58.3072,58.3356,203500.0
2011-05-02 12:00:00,61.49,61.53,61.24,61.25,156400.0,58.3356,58.3736,58.0985,58.108,156400.0
2011-05-02 12:30:00,61.25,61.54,61.12,61.22,111100.0,58.108,58.3831,57.9846,58.0795,111100.0
2011-05-02 13:00:00,61.22,61.25,61.11,61.21,83900.0,58.0795,58.108,57.9751,58.07,83900.0
2011-05-02 13:30:00,61.2,61.23,61.12,61.17,92100.0,58.0605,58.089,57.9846,58.0321,92100.0
2011-05-02 14:00:00,61.18,61.39,61.18,61.34,208400.0,58.0415,58.2408,58.0415,58.1933,208400.0
2011-05-02 14:30:00,61.35,61.44,61.27,61.32,221600.0,58.2028,58.2882,58.1269,58.1744,221600.0
2011-05-02 15:00:00,61.32,61.45,61.29,61.33,140800.0,58.1744,58.2977,58.1459,58.1839,140800.0
2011-05-02 15:30:00,61.33,61.34,61.17,61.26,336600.0,58.1839,58.1933,58.0321,58.1174,336600.0
2011-05-03 09:30:00,61.28,61.45,60.73,60.86,194200.0,58.1364,58.2977,57.6146,57.738,194200.0
2011-05-03 10:00:00,60.84,61.0,60.73,60.83,175600.0,57.719,57.8708,57.6146,57.7095,175600.0
2011-05-03 10:30:00,60.83,60.91,60.72,60.74,164800.0,57.7095,57.7854,57.6051,57.6241,164800.0
2011-05-03 11:00:00,60.73,60.82,60.63,60.72,198200.0,57.6146,57.7,57.5198,57.6051,198200.0
2011-05-03 11:30:00,60.72,60.94,60.69,60.86,103700.0,57.6051,57.8139,57.5767,57.738,103700.0
2011-05-03 12:00:00,60.85,60.94,60.79,60.79,78100.0,57.7285,57.8139,57.6716,57.6716,78100.0
2011-05-03 12:30:00,60.79,60.81,60.66,60.67,156500.0,57.6716,57.6905,57.5482,57.5577,156500.0
2011-05-03 13:00:00,60.68,60.72,60.58,60.6,91300.0,57.5672,57.6051,57.4723,57.4913,91300.0
2011-05-03 13:30:00,60.58,60.73,60.56,60.71,93800.0,57.4723,57.6146,57.4534,57.5957,93800.0
2011-05-03 14:00:00,60.7,60.7,60.44,60.5,114900.0,57.5862,57.5862,57.3395,57.3964,114900.0
2011-05-03 14:30:00,60.51,60.54,60.35,60.43,127300.0,57.4059,57.4344,57.2541,57.33,127300.0
2011-05-03 15:00:00,60.44,60.62,60.44,60.6,121100.0,57.3395,57.5103,57.3395,57.4913,121100.0
2011-05-03 15:30:00,60.6,60.73,60.51,60.64,476000.0,57.4913,57.6146,57.4059,57.5292,476000.0
2011-05-04 09:30:00,60.46,60.94,60.45,60.79,267700.0,57.3585,57.8139,57.349,57.6716,267700.0
2011-05-04 10:00:00,60.76,60.76,60.15,60.21,288300.0,57.6431,57.6431,57.0644,57.1213,288300.0
2011-05-04 10:30:00,60.23,60.3,60.05,60.3,285300.0,57.1403,57.2067,56.9695,57.2067,285300.0
2011-05-04 11:00:00,60.3,60.32,60.08,60.28,163000.0,57.2067,57.2257,56.998,57.1877,163000.0
2011-05-04 11:30:00,60.28,60.32,60.1,60.24,131000.0,57.1877,57.2257,57.017,57.1498,131000.0
2011-05-04 12:00:00,60.23,60.3,60.15,60.22,182900.0,57.1403,57.2067,57.0644,57.1308,182900.0
2011-05-04 12:30:00,60.22,60.25,60.11,60.2,85900.0,57.1308,57.1593,57.0264,57.1118,85900.0
2011-05-04 13:00:00,60.19,60.3,60.16,60.23,100100.0,57.1023,57.2067,57.0739,57.1403,100100.0
2011-05-04 13:30:00,60.24,60.27,60.16,60.24,125800.0,57.1498,57.1782,57.0739,57.1498,125800.0
2011-05-04 14:00:00,60.24,60.39,60.18,60.31,202600.0,57.1498,57.2921,57.0928,57.2162,202600.0
2011-05-04 14:30:00,60.3,60.47,60.29,60.45,127800.0,57.2067,57.368,57.1972,57.349,127800.0
2011-05-04 15:00:00,60.45,60.52,60.3,60.42,185100.0,57.349,57.4154,57.2067,57.3205,185100.0
2011-05-04 15:30:00,60.42,60.46,60.28,60.41,430700.0,57.3205,57.3585,57.1877,57.311,430700.0
2011-05-05 09:30:00,60.3,60.45,59.92,60.07,325100.0,57.2067,57.349,56.8462,56.9885,325100.0
2011-05-05 10:00:00,60.07,60.24,59.94,59.95,116700.0,56.9885,57.1498,56.8652,56.8746,116700.0
2011-05-05 10:30:00,59.96,59.96,59.7,59.77,270600.0,56.8841,56.8841,56.6375,56.7039,270600.0
2011-05-05 11:00:00,59.76,59.84,59.53,59.8,140100.0,56.6944,56.7703,56.4762,56.7323,140100.0
2011-05-05 11:30:00,59.8,59.98,59.7,59.97,200700.0,56.7323,56.9031,56.6375,56.8936,200700.0
2011-05-05 12:00:00,59.97,60.23,59.94,60.18,185300.0,56.8936,57.1403,56.8652,57.0928,185300.0
2011-05-05 12:30:00,60.17,60.21,60.06,60.12,138600.0,57.0834,57.1213,56.979,57.0359,138600.0
2011-05-05 13:00:00,60.12,60.2,60.07,60.13,84400.0,57.0359,57.1118,56.9885,57.0454,84400.0
2011-05-05 13:30:00,60.13,60.13,60.03,60.08,95500.0,57.0454,57.0454,56.9505,56.998,95500.0
2011-05-05 14:00:00,60.08,60.21,60.0,60.2,87100.0,56.998,57.1213,56.9221,57.1118,87100.0
2011-05-05 14:30:00,60.19,60.32,60.11,60.13,144600.0,57.1023,57.2257,57.0264,57.0454,144600.0
2011-05-05 15:00:00,60.13,60.16,59.54,59.57,308100.0,57.0454,57.0739,56.4857,56.5141,308100.0
2011-05-05 15:30:00,59.55,59.77,59.55,59.7,533400.0,56.4952,56.7039,56.4952,56.6375,533400.0
2011-05-06 09:30:00,60.4,60.83,60.19,60.33,322800.0,57.3016,57.7095,57.1023,57.2352,322800.0
2011-05-06 10:00:00,60.33,60.38,60.15,60.35,212100.0,57.2352,57.2826,57.0644,57.2541,212100.0
2011-05-06 10:30:00,60.35,60.47,60.31,60.36,121100.0,57.2541,57.368,57.2162,57.2636,121100.0
2011-05-06 11:00:00,60.37,60.74,60.35,60.68,145400.0,57.2731,57.6241,57.2541,57.5672,145400.0
2011-05-06 11:30:00,60.67,60.82,60.67,60.73,128200.0,57.5577,57.7,57.5577,57.6146,128200.0
2011-05-06 12:00:00,60.72,60.8,60.56,60.56,128100.0,57.6051,57.681,57.4534,57.4534,128100.0
2011-05-06 12:30:00,60.55,60.62,60.27,60.4,438000.0,57.4439,57.5103,57.1782,57.3016,438000.0
2011-05-06 13:00:00,60.4,60.48,60.21,60.37,196600.0,57.3016,57.3775,57.1213,57.2731,196600.0
2011-05-06 13:30:00,60.37,60.44,60.31,60.38,75600.0,57.2731,57.3395,57.2162,57.2826,75600.0
2011-05-06 14:00:00,60.38,60.52,60.29,60.35,78300.0,57.2826,57.4154,57.1972,57.2541,78300.0
2011-05-06 14:30:00,60.35,60.36,60.09,60.19,161400.0,57.2541,57.2636,57.0075,57.1023,161400.0
2011-05-06 15:00:00,60.19,60.38,60.17,60.32,243000.0,57.1023,57.2826,57.0834,57.2257,243000.0
2011-05-06 15:30:00,60.3,60.52,60.26,60.35,360500.0,57.2067,57.4154,57.1687,57.2541,360500.0
2011-05-09 09:30:00,60.45,60.53,60.03,60.42,130200.0,57.349,57.4249,56.9505,57.3205,130200.0
2011-05-09 10:00:00,60.4,60.67,60.38,60.5,109300.0,57.3016,57.5577,57.2826,57.3964,109300.0
2011-05-09 10:30:00,60.46,60.46,60.28,60.39,51500.0,57.3585,57.3585,57.1877,57.2921,51500.0
2011-05-09 11:00:00,60.38,60.4,60.3,60.38,42000.0,57.2826,57.3016,57.2067,57.2826,42000.0
2011-05-09 11:30:00,60.38,60.59,60.29,60.59,50300.0,57.2826,57.4818,57.1972,57.4818,50300.0
2011-05-09 12:00:00,60.59,60.76,60.57,60.65,119000.0,57.4818,57.6431,57.4628,57.5387,119000.0
2011-05-09 12:30:00,60.65,60.82,60.63,60.74,42600.0,57.5387,57.7,57.5198,57.6241,42600.0
2011-05-09 13:00:00,60.72,60.77,60.66,60.7,38000.0,57.6051,57.6526,57.5482,57.5862,38000.0
2011-05-09 13:30:00,60.7,60.8,60.7,60.75,34000.0,57.5862,57.681,57.5862,57.6336,34000.0
2011-05-09 14:00:00,60.75,60.78,60.61,60.64,46000.0,57.6336,57.6621,57.5008,57.5292,46000.0
2011-05-09 14:30:00,60.64,60.83,60.64,60.76,143800.0,57.5292,57.7095,57.5292,57.6431,143800.0
2011-05-09 15:00:00,60.76,60.8,60.75,60.76,103700.0,57.6431,57.681,57.6336,57.6431,103700.0
2011-05-09 15:30:00,60.76,60.82,60.74,60.75,271500.0,57.6431,57.7,57.6241,57.6336,271500.0
2011-05-10 09:30:00,61.22,61.38,61.03,61.29,204100.0,58.0795,58.2313,57.8992,58.1459,204100.0
2011-05-10 10:00:00,61.29,61.38,61.24,61.35,81300.0,58.1459,58.2313,58.0985,58.2028,81300.0
2011-05-10 10:30:00,61.35,61.35,61.11,61.12,80500.0,58.2028,58.2028,57.9751,57.9846,80500.0
2011-05-10 11:00:00,61.11,61.2,61.04,61.16,87200.0,57.9751,58.0605,57.9087,58.0226,87200.0
2011-05-10 11:30:00,61.15,61.31,61.1,61.26,95600.0,58.0131,58.1649,57.9657,58.1174,95600.0
2011-05-10 12:00:00,61.25,61.28,61.06,61.07,273200.0,58.108,58.1364,57.9277,57.9372,273200.0
2011-05-10 12:30:00,61.07,61.08,60.98,61.01,353700.0,57.9372,57.9467,57.8518,57.8803,353700.0
2011-05-10 13:00:00,61.02,61.03,60.96,61.02,110400.0,57.8898,57.8992,57.8328,57.8898,110400.0
2011-05-10 13:30:00,61.02,61.06,60.96,61.02,109800.0,57.8898,57.9277,57.8328,57.8898,109800.0
2011-05-10 14:00:00,61.02,61.02,60.86,60.9,133000.0,57.8898,57.8898,57.738,57.7759,133000.0
2011-05-10 14:30:00,60.91,61.08,60.9,61.03,280000.0,57.7854,57.9467,57.7759,57.8992,280000.0
2011-05-10 15:00:00,61.02,61.16,60.99,61.11,362600.0,57.8898,58.0226,57.8613,57.9751,362600.0
2011-05-10 15:30:00,61.11,61.13,60.99,61.08,399500.0,57.9751,57.9941,57.8613,57.9467,399500.0
2011-05-11 09:30:00,61.11,61.23,60.92,61.01,275000.0,57.9751,58.089,57.7949,57.8803,275000.0
2011-05-11 10:00:00,61.01,61.31,60.98,61.24,236300.0,57.8803,58.1649,57.8518,58.0985,236300.0
2011-05-11 10:30:00,61.23,61.41,61.19,61.4,128000.0,58.089,58.2597,58.051,58.2503,128000.0
2011-05-11 11:00:00,61.4,61.55,61.34,61.53,103900.0,58.2503,58.3926,58.1933,58.3736,103900.0
2011-05-11 11:30:00,61.54,61.58,61.41,61.42,160000.0,58.3831,58.421,58.2597,58.2692,160000.0
2011-05-11 12:00:00,61.41,61.41,60.88,61.05,237000.0,58.2597,58.2597,57.7569,57.9182,237000.0
2011-05-11 12:30:00,61.05,61.19,61.04,61.19,111000.0,57.9182,58.051,57.9087,58.051,111000.0
2011-05-11 13:00:00,61.19,61.2,61.03,61.07,97600.0,58.051,58.0605,57.8992,57.9372,97600.0
2011-05-11 13:30:00,61.08,61.16,60.98,61.1,158300.0,57.9467,58.0226,57.8518,57.9657,158300.0
2011-05-11 14:00:00,61.1,61.18,61.01,61.03,112600.0,57.9657,58.0415,57.8803,57.8992,112600.0
2011-05-11 14:30:00,61.03,61.23,61.02,61.16,139400.0,57.8992,58.089,57.8898,58.0226,139400.0
2011-05-11 15:00:00,61.16,61.3,61.14,61.29,171300.0,58.0226,58.1554,58.0036,58.1459,171300.0
2011-05-11 15:30:00,61.29,61.4,61.08,61.32,346700.0,58.1459,58.2503,57.9467,58.1744,346700.0
2011-05-12 09:30:00,61.17,61.21,60.87,61.08,160700.0,58.0321,58.07,57.7475,57.9467,160700.0
2011-05-12 10:00:00,61.1,61.3,60.93,61.18,217100.0,57.9657,58.1554,57.8044,58.0415,217100.0
2011-05-12 10:30:00,61.2,61.25,61.04,61.18,98900.0,58.0605,58.108,57.9087,58.0415,98900.0
2011-05-12 11:00:00,61.17,61.33,61.1,61.29,109300.0,58.0321,58.1839,57.9657,58.1459,109300.0
2011-05-12 11:30:00,61.28,61.48,61.28,61.41,153300.0,58.1364,58.3262,58.1364,58.2597,153300.0
2011-05-12 12:00:00,61.41,61.5,61.34,61.41,183000.0,58.2597,58.3451,58.1933,58.2597,183000.0
2011-05-12 12:30:00,61.42,61.5,61.39,61.48,120700.0,58.2692,58.3451,58.2408,58.3262,120700.0
2011-05-12 13:00:00,61.49,61.78,61.49,61.69,149300.0,58.3356,58.6108,58.3356,58.5254,149300.0
2011-05-12 13:30:00,61.69,61.83,61.67,61.76,102800.0,58.5254,58.6582,58.5064,58.5918,102800.0
2011-05-12 14:00:00,61.76,61.9,61.72,61.79,89300.0,58.5918,58.7246,58.5538,58.6203,89300.0
2011-05-12 14:30:00,61.79,61.8,61.61,61.68,87000.0,58.6203,58.6297,58.4495,58.5159,87000.0
2011-05-12 15:00:00,61.68,61.82,61.65,61.7,145000.0,58.5159,58.6487,58.4874,58.5349,145000.0
2011-05-12 15:30:00,61.7,61.75,61.6,61.68,340900.0,58.5349,58.5823,58.44,58.5159,340900.0
2011-05-13 09:30:00,61.83,62.4,61.83,62.11,830300.0,58.6582,59.199,58.6582,58.9238,830300.0
2011-05-13 10:00:00,62.1,62.13,61.9,61.96,153200.0,58.9144,58.9428,58.7246,58.7815,153200.0
2011-05-13 10:30:00,61.94,62.0,61.83,61.85,133500.0,58.7626,58.8195,58.6582,58.6772,133500.0
2011-05-13 11:00:00,61.85,61.89,61.48,61.65,148900.0,58.6772,58.7151,58.3262,58.4874,148900.0
2011-05-13 11:30:00,61.64,61.78,61.49,61.54,156000.0,58.478,58.6108,58.3356,58.3831,156000.0
2011-05-13 12:00:00,61.55,61.58,61.27,61.41,137800.0,58.3926,58.421,58.1269,58.2597,137800.0
2011-05-13 12:30:00,61.4,61.57,61.38,61.53,86800.0,58.2503,58.4115,58.2313,58.3736,86800.0
2011-05-13 13:00:00,61.53,61.61,61.45,61.49,92200.0,58.3736,58.4495,58.2977,58.3356,92200.0
2011-05-13 13:30:00,61.5,61.66,61.49,61.61,118100.0,58.3451,58.4969,58.3356,58.4495,118100.0
2011-05-13 14:00:00,61.61,61.93,61.6,61.92,275400.0,58.4495,58.7531,58.44,58.7436,275400.0
2011-05-13 14:30:00,61.93,62.0,61.82,61.85,111100.0,58.7531,58.8195,58.6487,58.6772,111100.0
2011-05-13 15:00:00,61.85,61.97,61.79,61.89,143100.0,58.6772,58.791,58.6203,58.7151,143100.0
2011-05-13 15:30:00,61.89,61.98,61.85,61.89,304000.0,58.7151,58.8005,58.6772,58.7151,304000.0
2011-05-16 09:30:00,61.88,62.04,61.5,62.0,178400.0,58.7056,58.8574,58.3451,58.8195,178400.0
2011-05-16 10:00:00,62.0,62.35,61.93,62.29,190700.0,58.8195,59.1515,58.7531,59.0946,190700.0
2011-05-16 10:30:00,62.29,62.55,62.29,62.55,285800.0,59.0946,59.3413,59.0946,59.3413,285800.0
2011-05-16 11:00:00,62.55,62.65,62.5,62.55,169900.0,59.3413,59.4361,59.2938,59.3413,169900.0
2011-05-16 11:30:00,62.55,62.65,62.36,62.37,190100.0,59.3413,59.4361,59.161,59.1705,190100.0
2011-05-16 12:00:00,62.37,62.5,62.36,62.49,162800.0,59.1705,59.2938,59.161,59.2843,162800.0
2011-05-16 12:30:00,62.49,62.65,62.41,62.46,138400.0,59.2843,59.4361,59.2085,59.2559,138400.0
2011-05-16 13:00:00,62.45,62.45,62.2,62.39,182600.0,59.2464,59.2464,59.0092,59.1895,182600.0
2011-05-16 13:30:00,62.38,62.55,62.36,62.36,121200.0,59.18,59.3413,59.161,59.161,121200.0
2011-05-16 14:00:00,62.36,62.55,62.3,62.49,168100.0,59.161,59.3413,59.1041,59.2843,168100.0
2011-05-16 14:30:00,62.49,62.52,62.15,62.25,272000.0,59.2843,59.3128,58.9618,59.0567,272000.0
2011-05-16 15:00:00,62.24,62.4,62.24,62.33,186400.0,59.0472,59.199,59.0472,59.1326,186400.0
2011-05-16 15:30:00,62.33,62.4,62.22,62.33,602000.0,59.1326,59.199,59.0282,59.1326,602000.0
2011-05-17 09:30:00,62.05,62.07,61.63,61.76,193500.0,58.8669,58.8859,58.4685,58.5918,193500.0
2011-05-17 10:00:00,61.73,61.97,61.6,61.95,179100.0,58.5633,58.791,58.44,58.772,179100.0
2011-05-17 10:30:00,61.96,62.02,61.61,61.72,95800.0,58.7815,58.8385,58.4495,58.5538,95800.0
2011-05-17 11:00:00,61.71,61.71,61.36,61.42,111500.0,58.5444,58.5444,58.2123,58.2692,111500.0
2011-05-17 11:30:00,61.41,61.52,61.16,61.44,157000.0,58.2597,58.3641,58.0226,58.2882,157000.0
2011-05-17 12:00:00,61.45,61.47,61.29,61.45,98800.0,58.2977,58.3167,58.1459,58.2977,98800.0
2011-05-17 12:30:00,61.45,61.61,61.36,61.41,62100.0,58.2977,58.4495,58.2123,58.2597,62100.0
2011-05-17 13:00:00,61.41,61.53,61.4,61.49,77500.0,58.2597,58.3736,58.2503,58.3356,77500.0
2011-05-17 13:30:00,61.49,61.63,61.47,61.52,57100.0,58.3356,58.4685,58.3167,58.3641,57100.0
2011-05-17 14:00:00,61.52,61.64,61.45,61.51,102800.0,58.3641,58.478,58.2977,58.3546,102800.0
2011-05-17 14:30:00,61.51,61.74,61.43,61.74,135700.0,58.3546,58.5728,58.2787,58.5728,135700.0
2011-05-17 15:00:00,61.74,61.8,61.65,61.73,172400.0,58.5728,58.6297,58.4874,58.5633,172400.0
2011-05-17 15:30:00,61.73,61.87,61.69,61.86,396700.0,58.5633,58.6962,58.5254,58.6867,396700.0
2011-05-18 09:30:00,62.05,62.48,61.98,62.26,175800.0,58.8669,59.2749,58.8005,59.0661,175800.0
2011-05-18 10:00:00,62.25,62.46,62.22,62.34,147600.0,59.0567,59.2559,59.0282,59.142,147600.0
2011-05-18 10:30:00,62.35,62.58,62.35,62.56,119700.0,59.1515,59.3697,59.1515,59.3508,119700.0
2011-05-18 11:00:00,62.56,62.58,62.26,62.26,323800.0,59.3508,59.3697,59.0661,59.0661,323800.0
2011-05-18 11:30:00,62.26,62.33,62.08,62.09,70200.0,59.0661,59.1326,58.8954,58.9049,70200.0
2011-05-18 12:00:00,62.09,62.31,62.04,62.3,225400.0,58.9049,59.1136,58.8574,59.1041,225400.0
2011-05-18 12:30:00,62.31,62.4,62.26,62.27,121900.0,59.1136,59.199,59.0661,59.0756,121900.0
2011-05-18 13:00:00,62.25,62.42,62.25,62.32,79500.0,59.0567,59.2179,59.0567,59.1231,79500.0
2011-05-18 13:30:00,62.32,62.47,62.31,62.42,124500.0,59.1231,59.2654,59.1136,59.2179,124500.0
2011-05-18 14:00:00,62.42,62.55,62.32,62.37,195200.0,59.2179,59.3413,59.1231,59.1705,195200.0
2011-05-18 14:30:00,62.37,62.44,62.25,62.31,202200.0,59.1705,59.2369,59.0567,59.1136,202200.0
2011-05-18 15:00:00,62.31,63.29,62.31,63.11,1134400.0,59.1136,60.0433,59.1136,59.8725,1134400.0
2011-05-18 15:30:00,63.11,63.14,62.71,62.76,1396400.0,59.8725,59.901,59.4931,59.5405,1396400.0
2011-05-19 09:30:00,65.0,65.82,64.95,65.57,1624600.0,61.6656,62.4435,61.6182,62.2063,1624600.0
2011-05-19 10:00:00,65.55,65.56,65.0,65.23,521500.0,62.1874,62.1969,61.6656,61.8838,521500.0
2011-05-19 10:30:00,65.25,65.7,65.2,65.64,503100.0,61.9028,62.3297,61.8553,62.2728,503100.0
2011-05-19 11:00:00,65.65,65.65,65.26,65.28,317000.0,62.2822,62.2822,61.9122,61.9312,317000.0
2011-05-19 11:30:00,65.26,65.31,65.0,65.1,325800.0,61.9122,61.9597,61.6656,61.7605,325800.0
2011-05-19 12:00:00,65.11,65.34,65.04,65.23,213800.0,61.7699,61.9881,61.7035,61.8838,213800.0
2011-05-19 12:30:00,65.23,65.3,65.05,65.15,256700.0,61.8838,61.9502,61.713,61.8079,256700.0
2011-05-19 13:00:00,65.15,65.24,65.07,65.19,250500.0,61.8079,61.8933,61.732,61.8458,250500.0
2011-05-19 13:30:00,65.19,65.29,65.13,65.22,303400.0,61.8458,61.9407,61.7889,61.8743,303400.0
2011-05-19 14:00:00,65.21,65.31,65.21,65.23,437900.0,61.8648,61.9597,61.8648,61.8838,437900.0
2011-05-19 14:30:00,65.24,65.26,65.14,65.16,475000.0,61.8933,61.9122,61.7984,61.8174,475000.0
2011-05-19 15:00:00,65.17,65.24,65.06,65.24,442000.0,61.8269,61.8933,61.7225,61.8933,442000.0
2011-05-19 15:30:00,65.23,65.56,65.2,65.35,897900.0,61.8838,62.1969,61.8553,61.9976,897900.0
2011-05-20 09:30:00,65.47,65.55,64.7,64.79,424600.0,62.1115,62.1874,61.381,61.4664,424600.0
2011-05-20 10:00:00,64.78,65.06,64.62,65.01,249700.0,61.4569,61.7225,61.3051,61.6751,249700.0
2011-05-20 10:30:00,64.99,65.06,64.81,64.83,297700.0,61.6561,61.7225,61.4853,61.5043,297700.0
2011-05-20 11:00:00,64.83,64.96,64.78,64.85,90400.0,61.5043,61.6276,61.4569,61.5233,90400.0
2011-05-20 11:30:00,64.84,65.07,64.83,64.93,122200.0,61.5138,61.732,61.5043,61.5992,122200.0
2011-05-20 12:00:00,64.94,65.32,64.89,65.31,319100.0,61.6087,61.9692,61.5612,61.9597,319100.0
2011-05-20 12:30:00,65.31,65.37,65.14,65.18,137500.0,61.9597,62.0166,61.7984,61.8364,137500.0
2011-05-20 13:00:00,65.2,65.29,65.12,65.2,161400.0,61.8553,61.9407,61.7794,61.8553,161400.0
2011-05-20 13:30:00,65.2,65.35,65.2,65.3,177800.0,61.8553,61.9976,61.8553,61.9502,177800.0
2011-05-20 14:00:00,65.31,65.43,65.19,65.35,180800.0,61.9597,62.0735,61.8458,61.9976,180800.0
2011-05-20 14:30:00,65.36,65.48,65.26,65.43,235600.0,62.0071,62.121,61.9122,62.0735,235600.0
2011-05-20 15:00:00,65.42,65.45,65.25,65.37,302300.0,62.064,62.0925,61.9028,62.0166,302300.0
2011-05-20 15:30:00,65.38,65.46,65.13,65.19,761400.0,62.0261,62.102,61.7889,61.8458,761400.0
2011-05-23 09:30:00,64.72,65.08,63.99,64.2,340100.0,61.4,61.7415,60.7074,60.9066,340100.0
2011-05-23 10:00:00,64.22,64.39,64.14,64.21,142700.0,60.9256,61.0869,60.8497,60.9161,142700.0
2011-05-23 10:30:00,64.21,64.24,63.85,63.95,218000.0,60.9161,60.9446,60.5746,60.6695,218000.0
2011-05-23 11:00:00,63.95,64.2,63.89,64.07,251200.0,60.6695,60.9066,60.6125,60.7833,251200.0
2011-05-23 11:30:00,64.08,64.08,63.79,63.88,142800.0,60.7928,60.7928,60.5177,60.603,142800.0
2011-05-23 12:00:00,63.89,63.99,63.77,63.98,186600.0,60.6125,60.7074,60.4987,60.6979,186600.0
2011-05-23 12:30:00,63.98,64.25,63.98,64.21,156700.0,60.6979,60.9541,60.6979,60.9161,156700.0
2011-05-23 13:00:00,64.21,64.22,64.13,64.14,162900.0,60.9161,60.9256,60.8402,60.8497,162900.0
2011-05-23 13:30:00,64.14,64.31,64.13,64.28,160800.0,60.8497,61.011,60.8402,60.9825,160800.0
2011-05-23 14:00:00,64.29,64.4,64.25,64.33,199100.0,60.992,61.0964,60.9541,61.03,199100.0
2011-05-23 14:30:00,64.33,64.58,64.32,64.42,196600.0,61.03,61.2671,61.0205,61.1153,196600.0
2011-05-23 15:00:00,64.43,64.43,64.29,64.37,281500.0,61.1248,61.1248,60.992,61.0679,281500.0
2011-05-23 15:30:00,64.37,64.51,64.35,64.4,541300.0,61.0679,61.2007,61.0489,61.0964,541300.0
2011-05-24 09:30:00,64.32,64.52,64.21,64.45,193900.0,61.0205,61.2102,60.9161,61.1438,193900.0
2011-05-24 10:00:00,64.45,64.66,64.34,64.45,115200.0,61.1438,61.343,61.0394,61.1438,115200.0
2011-05-24 10:30:00,64.45,64.54,64.35,64.43,179400.0,61.1438,61.2292,61.0489,61.1248,179400.0
2011-05-24 11:00:00,64.44,64.51,64.3,64.42,156600.0,61.1343,61.2007,61.0015,61.1153,156600.0
2011-05-24 11:30:00,64.41,64.62,64.41,64.61,236800.0,61.1059,61.3051,61.1059,61.2956,236800.0
2011-05-24 12:00:00,64.6,64.62,64.45,64.5,151900.0,61.2861,61.3051,61.1438,61.1912,151900.0
2011-05-24 12:30:00,64.49,64.55,64.32,64.37,134300.0,61.1817,61.2387,61.0205,61.0679,134300.0
2011-05-24 13:00:00,64.35,64.45,64.3,64.35,178100.0,61.0489,61.1438,61.0015,61.0489,178100.0
2011-05-24 13:30:00,64.35,64.49,64.2,64.46,131700.0,61.0489,61.1817,60.9066,61.1533,131700.0
2011-05-24 14:00:00,64.45,64.46,64.3,64.42,85000.0,61.1438,61.1533,61.0015,61.1153,85000.0
2011-05-24 14:30:00,64.41,64.43,64.3,64.38,104000.0,61.1059,61.1248,61.0015,61.0774,104000.0
2011-05-24 15:00:00,64.39,64.52,64.38,64.47,267600.0,61.0869,61.2102,61.0774,61.1628,267600.0
2011-05-24 15:30:00,64.46,64.53,64.4,64.52,482700.0,61.1533,61.2197,61.0964,61.2102,482700.0
2011-05-25 09:30:00,64.09,64.65,64.09,64.38,474800.0,60.8023,61.3335,60.8023,61.0774,474800.0
2011-05-25 10:00:00,64.37,64.56,64.34,64.47,401000.0,61.0679,61.2482,61.0394,61.1628,401000.0
2011-05-25 10:30:00,64.48,64.6,64.35,64.37,294100.0,61.1723,61.2861,61.0489,61.0679,294100.0
2011-05-25 11:00:00,64.36,64.46,64.36,64.37,264900.0,61.0584,61.1533,61.0584,61.0679,264900.0
2011-05-25 11:30:00,64.38,64.45,64.29,64.37,179800.0,61.0774,61.1438,60.992,61.0679,179800.0
2011-05-25 12:00:00,64.37,64.4,64.29,64.35,136400.0,61.0679,61.0964,60.992,61.0489,136400.0
2011-05-25 12:30:00,64.35,64.37,64.3,64.34,177700.0,61.0489,61.0679,61.0015,61.0394,177700.0
2011-05-25 13:00:00,64.35,64.35,64.18,64.2,217500.0,61.0489,61.0489,60.8877,60.9066,217500.0
2011-05-25 13:30:00,64.21,64.24,64.1,64.19,111300.0,60.9161,60.9446,60.8118,60.8971,111300.0
2011-05-25 14:00:00,64.19,64.26,64.14,64.25,193100.0,60.8971,60.9635,60.8497,60.9541,193100.0
2011-05-25 14:30:00,64.25,64.31,64.15,64.21,266000.0,60.9541,61.011,60.8592,60.9161,266000.0
2011-05-25 15:00:00,64.2,64.38,64.19,64.3,298800.0,60.9066,61.0774,60.8971,61.0015,298800.0
2011-05-25 15:30:00,64.3,64.36,64.17,64.2,612200.0,61.0015,61.0584,60.8782,60.9066,612200.0
2011-05-26 09:30:00,64.15,64.31,63.95,64.01,198000.0,60.8592,61.011,60.6695,60.7264,198000.0
2011-05-26 10:00:00,64.03,64.14,63.9,64.08,129700.0,60.7453,60.8497,60.622,60.7928,129700.0
2011-05-26 10:30:00,64.06,64.23,64.05,64.2,175100.0,60.7738,60.9351,60.7643,60.9066,175100.0
2011-05-26 11:00:00,64.19,64.29,64.15,64.29,112700.0,60.8971,60.992,60.8592,60.992,112700.0
2011-05-26 11:30:00,64.27,64.48,64.25,64.36,100800.0,60.973,61.1723,60.9541,61.0584,100800.0
2011-05-26 12:00:00,64.36,64.56,64.36,64.55,100500.0,61.0584,61.2482,61.0584,61.2387,100500.0
2011-05-26 12:30:00,64.54,65.05,64.53,64.95,268400.0,61.2292,61.713,61.2197,61.6182,268400.0
2011-05-26 13:00:00,64.96,65.35,64.96,65.31,279200.0,61.6276,61.9976,61.6276,61.9597,279200.0
2011-05-26 13:30:00,65.3,65.38,65.18,65.19,239200.0,61.9502,62.0261,61.8364,61.8458,239200.0
2011-05-26 14:00:00,65.19,65.34,65.12,65.33,151000.0,61.8458,61.9881,61.7794,61.9787,151000.0
2011-05-26 14:30:00,65.32,65.44,65.28,65.41,188800.0,61.9692,62.083,61.9312,62.0546,188800.0
2011-05-26 15:00:00,65.4,65.67,65.36,65.64,294500.0,62.0451,62.3012,62.0071,62.2728,294500.0
2011-05-26 15:30:00,65.63,65.68,65.28,65.34,713100.0,62.2633,62.3107,61.9312,61.9881,713100.0
2011-05-27 09:30:00,65.33,65.41,65.18,65.19,158800.0,61.9787,62.0546,61.8364,61.8458,158800.0
2011-05-27 10:00:00,65.19,65.2,64.91,65.12,130200.0,61.8458,61.8553,61.5802,61.7794,130200.0
2011-05-27 10:30:00,65.11,65.12,64.95,65.04,113700.0,61.7699,61.7794,61.6182,61.7035,113700.0
2011-05-27 11:00:00,65.03,65.16,65.0,65.03,98800.0,61.694,61.8174,61.6656,61.694,98800.0
2011-05-27 11:30:00,65.03,65.23,65.01,65.08,252100.0,61.694,61.8838,61.6751,61.7415,252100.0
2011-05-27 12:00:00,65.09,65.15,64.96,65.13,75800.0,61.751,61.8079,61.6276,61.7889,75800.0
2011-05-27 12:30:00,65.13,65.3,65.03,65.06,153900.0,61.7889,61.9502,61.694,61.7225,153900.0
2011-05-27 13:00:00,65.06,65.18,65.06,65.14,83900.0,61.7225,61.8364,61.7225,61.7984,83900.0
2011-05-27 13:30:00,65.14,65.17,65.0,65.0,101300.0,61.7984,61.8269,61.6656,61.6656,101300.0
2011-05-27 14:00:00,65.0,65.03,64.98,65.0,84100.0,61.6656,61.694,61.6466,61.6656,84100.0
2011-05-27 14:30:00,65.0,65.11,65.0,65.02,86000.0,61.6656,61.7699,61.6656,61.6846,86000.0
2011-05-27 15:00:00,65.01,65.15,64.97,65.11,142800.0,61.6751,61.8079,61.6371,61.7699,142800.0
2011-05-27 15:30:00,65.11,65.18,65.08,65.16,304700.0,61.7699,61.8364,61.7415,61.8174,304700.0
2011-05-31 09:30:00,65.64,65.86,65.28,65.39,214800.0,62.2728,62.4815,61.9312,62.0356,214800.0
2011-05-31 10:00:00,65.39,65.47,65.13,65.17,133700.0,62.0356,62.1115,61.7889,61.8269,133700.0
2011-05-31 10:30:00,65.18,65.32,65.18,65.25,153100.0,61.8364,61.9692,61.8364,61.9028,153100.0
2011-05-31 11:00:00,65.25,65.27,65.04,65.25,163200.0,61.9028,61.9217,61.7035,61.9028,163200.0
2011-05-31 11:30:00,65.25,65.27,65.09,65.12,164300.0,61.9028,61.9217,61.751,61.7794,164300.0
2011-05-31 12:00:00,65.12,65.24,65.1,65.16,73500.0,61.7794,61.8933,61.7605,61.8174,73500.0
2011-05-31 12:30:00,65.16,65.16,65.02,65.09,75600.0,61.8174,61.8174,61.6846,61.751,75600.0
2011-05-31 13:00:00,65.09,65.15,65.08,65.08,95300.0,61.751,61.8079,61.7415,61.7415,95300.0
2011-05-31 13:30:00,65.09,65.17,65.05,65.1,76500.0,61.751,61.8269,61.713,61.7605,76500.0
2011-05-31 14:00:00,65.1,65.17,65.06,65.16,101900.0,61.7605,61.8269,61.7225,61.8174,101900.0
2011-05-31 14:30:00,65.16,65.2,65.11,65.16,118500.0,61.8174,61.8553,61.7699,61.8174,118500.0
2011-05-31 15:00:00,65.15,65.25,65.13,65.19,218000.0,61.8079,61.9028,61.7889,61.8458,218000.0
2011-05-31 15:30:00,65.18,65.5,65.17,65.46,517500.0,61.8364,62.1399,61.8269,62.102,517500.0
2011-06-01 09:30:00,65.45,65.5,65.04,65.08,245000.0,62.0925,62.1399,61.7035,61.7415,245000.0
2011-06-01 10:00:00,65.06,65.13,64.88,65.02,174000.0,61.7225,61.7889,61.5517,61.6846,174000.0
2011-06-01 10:30:00,65.02,65.11,64.87,64.98,120000.0,61.6846,61.7699,61.5423,61.6466,120000.0
2011-06-01 11:00:00,64.99,65.1,64.95,65.07,101300.0,61.6561,61.7605,61.6182,61.732,101300.0
2011-06-01 11:30:00,65.08,65.1,64.9,64.91,112500.0,61.7415,61.7605,61.5707,61.5802,112500.0
2011-06-01 12:00:00,64.9,64.95,64.54,64.69,150300.0,61.5707,61.6182,61.2292,61.3715,150300.0
2011-06-01 12:30:00,64.67,64.83,64.62,64.62,81400.0,61.3525,61.5043,61.3051,61.3051,81400.0
2011-06-01 13:00:00,64.63,64.68,64.29,64.38,131300.0,61.3146,61.362,60.992,61.0774,131300.0
2011-06-01 13:30:00,64.37,64.46,64.26,64.33,121900.0,61.0679,61.1533,60.9635,61.03,121900.0
2011-06-01 14:00:00,64.32,64.34,64.05,64.24,315900.0,61.0205,61.0394,60.7643,60.9446,315900.0
2011-06-01 14:30:00,64.24,64.31,64.05,64.29,172700.0,60.9446,61.011,60.7643,60.992,172700.0
2011-06-01 15:00:00,64.28,64.36,64.0,64.0,225400.0,60.9825,61.0584,60.7169,60.7169,225400.0
2011-06-01 15:30:00,64.01,64.09,63.77,63.86,607300.0,60.7264,60.8023,60.4987,60.5841,607300.0
2011-06-02 09:30:00,64.02,64.07,63.57,64.01,383400.0,60.7359,60.7833,60.3089,60.7264,383400.0
2011-06-02 10:00:00,64.04,64.17,63.78,63.86,266900.0,60.7548,60.8782,60.5082,60.5841,266900.0
2011-06-02 10:30:00,63.85,63.88,63.72,63.75,195000.0,60.5746,60.603,60.4512,60.4797,195000.0
2011-06-02 11:00:00,63.77,63.86,63.65,63.72,269100.0,60.4987,60.5841,60.3848,60.4512,269100.0
2011-06-02 11:30:00,63.72,63.72,63.3,63.33,295900.0,60.4512,60.4512,60.0528,60.0813,295900.0
2011-06-02 12:00:00,63.33,63.41,63.28,63.33,170200.0,60.0813,60.1572,60.0338,60.0813,170200.0
2011-06-02 12:30:00,63.33,63.62,63.26,63.59,101200.0,60.0813,60.3564,60.0148,60.3279,101200.0
2011-06-02 13:00:00,63.59,63.65,63.45,63.61,145800.0,60.3279,60.3848,60.1951,60.3469,145800.0
2011-06-02 13:30:00,63.59,63.8,63.51,63.78,153700.0,60.3279,60.5271,60.252,60.5082,153700.0
2011-06-02 14:00:00,63.78,63.96,63.68,63.71,214000.0,60.5082,60.6789,60.4133,60.4418,214000.0
2011-06-02 14:30:00,63.71,63.86,63.65,63.86,205300.0,60.4418,60.5841,60.3848,60.5841,205300.0
2011-06-02 15:00:00,63.86,63.98,63.82,63.91,187700.0,60.5841,60.6979,60.5461,60.6315,187700.0
2011-06-02 15:30:00,63.91,63.95,63.72,63.8,488500.0,60.6315,60.6695,60.4512,60.5271,488500.0
2011-06-03 09:30:00,62.9,63.13,62.09,62.7,324600.0,59.6733,59.8915,58.9049,59.4836,324600.0
2011-06-03 10:00:00,62.73,63.0,62.67,62.99,144000.0,59.512,59.7682,59.4551,59.7587,144000.0
2011-06-03 10:30:00,62.98,63.33,62.98,63.28,216000.0,59.7492,60.0813,59.7492,60.0338,216000.0
2011-06-03 11:00:00,63.29,63.33,63.17,63.2,172500.0,60.0433,60.0813,59.9295,59.9579,172500.0
2011-06-03 11:30:00,63.2,63.37,63.17,63.35,139900.0,59.9579,60.1192,59.9295,60.1002,139900.0
2011-06-03 12:00:00,63.36,63.4,63.23,63.33,115800.0,60.1097,60.1477,59.9864,60.0813,115800.0
2011-06-03 12:30:00,63.34,63.54,63.3,63.46,84800.0,60.0907,60.2805,60.0528,60.2046,84800.0
2011-06-03 13:00:00,63.46,63.5,63.37,63.4,73800.0,60.2046,60.2425,60.1192,60.1477,73800.0
2011-06-03 13:30:00,63.4,63.5,63.37,63.42,220100.0,60.1477,60.2425,60.1192,60.1666,220100.0
2011-06-03 14:00:00,63.42,63.43,63.32,63.34,160100.0,60.1666,60.1761,60.0718,60.0907,160100.0
2011-06-03 14:30:00,63.34,63.35,63.12,63.15,116200.0,60.0907,60.1002,59.882,59.9105,116200.0
2011-06-03 15:00:00,63.14,63.14,62.93,63.05,159400.0,59.901,59.901,59.7018,59.8156,159400.0
2011-06-03 15:30:00,63.06,63.15,62.72,62.78,559000.0,59.8251,59.9105,59.5025,59.5595,559000.0
2011-06-06 09:30:00,62.82,63.2,62.69,62.96,217000.0,59.5974,59.9579,59.4741,59.7302,217000.0
2011-06-06 10:00:00,62.96,62.98,62.65,62.77,232900.0,59.7302,59.7492,59.4361,59.55,232900.0
2011-06-06 10:30:00,62.76,62.8,62.58,62.64,121100.0,59.5405,59.5784,59.3697,59.4267,121100.0
2011-06-06 11:00:00,62.64,62.8,62.58,62.72,196700.0,59.4267,59.5784,59.3697,59.5025,196700.0
2011-06-06 11:30:00,62.72,62.77,62.59,62.63,97000.0,59.5025,59.55,59.3792,59.4172,97000.0
2011-06-06 12:00:00,62.62,62.73,62.6,62.68,112100.0,59.4077,59.512,59.3887,59.4646,112100.0
2011-06-06 12:30:00,62.68,62.73,62.63,62.64,77400.0,59.4646,59.512,59.4172,59.4267,77400.0
2011-06-06 13:00:00,62.64,62.77,62.6,62.7,63400.0,59.4267,59.55,59.3887,59.4836,63400.0
2011-06-06 13:30:00,62.71,62.72,62.55,62.63,84200.0,59.4931,59.5025,59.3413,59.4172,84200.0
2011-06-06 14:00:00,62.63,62.74,62.62,62.68,56700.0,59.4172,59.5215,59.4077,59.4646,56700.0
2011-06-06 14:30:00,62.68,62.69,62.5,62.55,73700.0,59.4646,59.4741,59.2938,59.3413,73700.0
2011-06-06 15:00:00,62.56,62.62,62.3,62.33,141600.0,59.3508,59.4077,59.1041,59.1326,141600.0
2011-06-06 15:30:00,62.34,62.57,62.28,62.31,404400.0,59.142,59.3602,59.0851,59.1136,404400.0
2011-06-07 09:30:00,62.87,63.16,62.49,63.16,253000.0,59.6449,59.92,59.2843,59.92,253000.0
2011-06-07 10:00:00,63.16,63.64,63.14,63.48,230600.0,59.92,60.3754,59.901,60.2236,230600.0
2011-06-07 10:30:00,63.48,63.52,63.31,63.33,186100.0,60.2236,60.2615,60.0623,60.0813,186100.0
2011-06-07 11:00:00,63.33,63.35,63.09,63.1,101400.0,60.0813,60.1002,59.8536,59.8631,101400.0
2011-06-07 11:30:00,63.11,63.11,62.95,63.11,88800.0,59.8725,59.8725,59.7207,59.8725,88800.0
2011-06-07 12:00:00,63.12,63.27,63.1,63.22,59700.0,59.882,60.0243,59.8631,59.9769,59700.0
2011-06-07 12:30:00,63.23,63.3,63.13,63.19,47500.0,59.9864,60.0528,59.8915,59.9484,47500.0
2011-06-07 13:00:00,63.2,63.2,63.02,63.07,132800.0,59.9579,59.9579,59.7872,59.8346,132800.0
2011-06-07 13:30:00,63.07,63.1,62.95,62.97,79900.0,59.8346,59.8631,59.7207,59.7397,79900.0
2011-06-07 14:00:00,62.96,63.07,62.93,63.03,113000.0,59.7302,59.8346,59.7018,59.7966,113000.0
2011-06-07 14:30:00,63.03,63.03,62.89,62.92,111500.0,59.7966,59.7966,59.6638,59.6923,111500.0
2011-06-07 15:00:00,62.92,62.92,62.74,62.79,171900.0,59.6923,59.6923,59.5215,59.569,171900.0
2011-06-07 15:30:00,62.78,62.86,62.49,62.53,469000.0,59.5595,59.6354,59.2843,59.3223,469000.0
2011-06-08 09:30:00,62.33,62.55,62.17,62.19,118000.0,59.1326,59.3413,58.9808,58.9997,118000.0
2011-06-08 10:00:00,62.2,62.36,62.19,62.29,136300.0,59.0092,59.161,58.9997,59.0946,136300.0
2011-06-08 10:30:00,62.27,62.54,62.24,62.49,111300.0,59.0756,59.3318,59.0472,59.2843,111300.0
2011-06-08 11:00:00,62.48,62.68,62.35,62.36,128500.0,59.2749,59.4646,59.1515,59.161,128500.0
2011-06-08 11:30:00,62.36,62.68,62.34,62.66,100300.0,59.161,59.4646,59.142,59.4456,100300.0
2011-06-08 12:00:00,62.67,62.73,62.51,62.56,75400.0,59.4551,59.512,59.3033,59.3508,75400.0
2011-06-08 12:30:00,62.53,62.58,62.48,62.58,108600.0,59.3223,59.3697,59.2749,59.3697,108600.0
2011-06-08 13:00:00,62.57,62.63,62.53,62.56,83300.0,59.3602,59.4172,59.3223,59.3508,83300.0
2011-06-08 13:30:00,62.56,62.58,62.38,62.44,121000.0,59.3508,59.3697,59.18,59.2369,121000.0
2011-06-08 14:00:00,62.43,62.54,62.24,62.34,141000.0,59.2274,59.3318,59.0472,59.142,141000.0
2011-06-08 14:30:00,62.36,62.62,62.36,62.53,124100.0,59.161,59.4077,59.161,59.3223,124100.0
2011-06-08 15:00:00,62.53,62.59,62.41,62.49,175600.0,59.3223,59.3792,59.2085,59.2843,175600.0
2011-06-08 15:30:00,62.48,62.65,62.44,62.57,346900.0,59.2749,59.4361,59.2369,59.3602,346900.0
2011-06-09 09:30:00,62.58,63.01,62.45,63.01,153600.0,59.3697,59.7777,59.2464,59.7777,153600.0
2011-06-09 10:00:00,63.0,63.2,62.99,63.18,100200.0,59.7682,59.9579,59.7587,59.939,100200.0
2011-06-09 10:30:00,63.17,63.32,63.15,63.24,225400.0,59.9295,60.0718,59.9105,59.9959,225400.0
2011-06-09 11:00:00,63.24,63.25,63.07,63.15,203900.0,59.9959,60.0054,59.8346,59.9105,203900.0
2011-06-09 11:30:00,63.16,63.25,63.12,63.23,124600.0,59.92,60.0054,59.882,59.9864,124600.0
2011-06-09 12:00:00,63.23,63.27,63.23,63.24,126800.0,59.9864,60.0243,59.9864,59.9959,126800.0
2011-06-09 12:30:00,63.24,63.37,63.23,63.3,100800.0,59.9959,60.1192,59.9864,60.0528,100800.0
2011-06-09 13:00:00,63.31,63.59,63.3,63.55,98000.0,60.0623,60.3279,60.0528,60.29,98000.0
2011-06-09 13:30:00,63.55,63.82,63.53,63.75,144300.0,60.29,60.5461,60.271,60.4797,144300.0
2011-06-09 14:00:00,63.74,63.87,63.69,63.72,177500.0,60.4702,60.5936,60.4228,60.4512,177500.0
2011-06-09 14:30:00,63.72,63.75,63.6,63.74,94000.0,60.4512,60.4797,60.3374,60.4702,94000.0
2011-06-09 15:00:00,63.74,63.78,63.64,63.65,213900.0,60.4702,60.5082,60.3754,60.3848,213900.0
2011-06-09 15:30:00,63.66,63.76,63.54,63.55,456700.0,60.3943,60.4892,60.2805,60.29,456700.0
2011-06-10 09:30:00,63.17,63.28,63.06,63.17,155500.0,59.9295,60.0338,59.8251,59.9295,155500.0
2011-06-10 10:00:00,63.17,63.18,62.91,63.01,111800.0,59.9295,59.939,59.6828,59.7777,111800.0
2011-06-10 10:30:00,63.01,63.1,62.86,62.99,103300.0,59.7777,59.8631,59.6354,59.7587,103300.0
2011-06-10 11:00:00,62.99,63.0,62.79,62.98,131000.0,59.7587,59.7682,59.569,59.7492,131000.0
2011-06-10 11:30:00,62.97,63.06,62.88,63.06,160200.0,59.7397,59.8251,59.6543,59.8251,160200.0
2011-06-10 12:00:00,63.06,63.13,62.87,62.89,134700.0,59.8251,59.8915,59.6449,59.6638,134700.0
2011-06-10 12:30:00,62.88,62.95,62.85,62.91,49400.0,59.6543,59.7207,59.6259,59.6828,49400.0
2011-06-10 13:00:00,62.91,62.99,62.84,62.91,131100.0,59.6828,59.7587,59.6164,59.6828,131100.0
2011-06-10 13:30:00,62.9,62.94,62.82,62.89,133600.0,59.6733,59.7113,59.5974,59.6638,133600.0
2011-06-10 14:00:00,62.89,63.3,62.89,63.24,264300.0,59.6638,60.0528,59.6638,59.9959,264300.0
2011-06-10 14:30:00,63.23,63.26,63.0,63.24,97100.0,59.9864,60.0148,59.7682,59.9959,97100.0
2011-06-10 15:00:00,63.25,63.29,63.09,63.15,139700.0,60.0054,60.0433,59.8536,59.9105,139700.0
2011-06-10 15:30:00,63.15,63.18,62.83,62.85,377000.0,59.9105,59.939,59.6069,59.6259,377000.0
2011-06-13 09:30:00,62.93,62.99,62.72,62.87,195300.0,59.7018,59.7587,59.5025,59.6449,195300.0
2011-06-13 10:00:00,62.86,62.87,62.73,62.84,131100.0,59.6354,59.6449,59.512,59.6164,131100.0
2011-06-13 10:30:00,62.86,62.87,62.65,62.73,73800.0,59.6354,59.6449,59.4361,59.512,73800.0
2011-06-13 11:00:00,62.73,62.9,62.5,62.81,205800.0,59.512,59.6733,59.2938,59.5879,205800.0
2011-06-13 11:30:00,62.8,62.8,62.48,62.53,83100.0,59.5784,59.5784,59.2749,59.3223,83100.0
2011-06-13 12:00:00,62.54,62.56,62.41,62.41,150400.0,59.3318,59.3508,59.2085,59.2085,150400.0
2011-06-13 12:30:00,62.41,62.56,62.37,62.39,62600.0,59.2085,59.3508,59.1705,59.1895,62600.0
2011-06-13 13:00:00,62.39,62.39,62.19,62.37,104500.0,59.1895,59.1895,58.9997,59.1705,104500.0
2011-06-13 13:30:00,62.38,62.59,62.36,62.59,98900.0,59.18,59.3792,59.161,59.3792,98900.0
2011-06-13 14:00:00,62.6,62.83,62.59,62.65,206000.0,59.3887,59.6069,59.3792,59.4361,206000.0
2011-06-13 14:30:00,62.65,62.68,62.5,62.5,85000.0,59.4361,59.4646,59.2938,59.2938,85000.0
2011-06-13 15:00:00,62.51,62.68,62.5,62.54,150000.0,59.3033,59.4646,59.2938,59.3318,150000.0
2011-06-13 15:30:00,62.54,62.54,62.34,62.38,325700.0,59.3318,59.3318,59.142,59.18,325700.0
2011-06-14 09:30:00,62.77,63.32,62.77,63.06,131800.0,59.55,60.0718,59.55,59.8251,131800.0
2011-06-14 10:00:00,63.05,63.16,62.91,63.08,70700.0,59.8156,59.92,59.6828,59.8441,70700.0
2011-06-14 10:30:00,63.09,63.43,63.08,63.4,67700.0,59.8536,60.1761,59.8441,60.1477,67700.0
2011-06-14 11:00:00,63.4,63.4,63.22,63.25,76000.0,60.1477,60.1477,59.9769,60.0054,76000.0
2011-06-14 11:30:00,63.25,63.38,63.24,63.36,62300.0,60.0054,60.1287,59.9959,60.1097,62300.0
2011-06-14 12:00:00,63.36,63.42,63.27,63.33,54400.0,60.1097,60.1666,60.0243,60.0813,54400.0
2011-06-14 12:30:00,63.33,63.43,63.3,63.4,57300.0,60.0813,60.1761,60.0528,60.1477,57300.0
2011-06-14 13:00:00,63.39,63.55,63.33,63.54,106300.0,60.1382,60.29,60.0813,60.2805,106300.0
2011-06-14 13:30:00,63.52,63.55,63.36,63.37,46800.0,60.2615,60.29,60.1097,60.1192,46800.0
2011-06-14 14:00:00,63.38,63.4,63.22,63.28,75300.0,60.1287,60.1477,59.9769,60.0338,75300.0
2011-06-14 14:30:00,63.29,63.29,63.11,63.22,136600.0,60.0433,60.0433,59.8725,59.9769,136600.0
2011-06-14 15:00:00,63.23,63.26,63.13,63.15,108700.0,59.9864,60.0148,59.8915,59.9105,108700.0
2011-06-14 15:30:00,63.15,63.16,63.04,63.1,272100.0,59.9105,59.92,59.8061,59.8631,272100.0
2011-06-15 09:30:00,62.61,62.9,62.45,62.87,137400.0,59.3982,59.6733,59.2464,59.6449,137400.0
2011-06-15 10:00:00,62.85,62.93,62.64,62.64,96200.0,59.6259,59.7018,59.4267,59.4267,96200.0
2011-06-15 10:30:00,62.63,62.76,62.49,62.61,201300.0,59.4172,59.5405,59.2843,59.3982,201300.0
2011-06-15 11:00:00,62.62,62.67,62.38,62.39,238400.0,59.4077,59.4551,59.18,59.1895,238400.0
2011-06-15 11:30:00,62.4,62.42,61.79,62.0,228400.0,59.199,59.2179,58.6203,58.8195,228400.0
2011-06-15 12:00:00,62.01,62.09,61.6,61.77,185000.0,58.829,58.9049,58.44,58.6013,185000.0
2011-06-15 12:30:00,61.77,61.97,61.77,61.8,90100.0,58.6013,58.791,58.6013,58.6297,90100.0
2011-06-15 13:00:00,61.81,61.82,61.5,61.62,227000.0,58.6392,58.6487,58.3451,58.459,227000.0
2011-06-15 13:30:00,61.62,61.64,61.46,61.6,139500.0,58.459,58.478,58.3072,58.44,139500.0
2011-06-15 14:00:00,61.6,61.82,61.58,61.65,138100.0,58.44,58.6487,58.421,58.4874,138100.0
2011-06-15 14:30:00,61.65,61.89,61.63,61.65,195800.0,58.4874,58.7151,58.4685,58.4874,195800.0
2011-06-15 15:00:00,61.64,61.77,61.45,61.5,355300.0,58.478,58.6013,58.2977,58.3451,355300.0
2011-06-15 15:30:00,61.51,61.53,61.28,61.35,754400.0,58.3546,58.3736,58.1364,58.2028,754400.0
2011-06-16 09:30:00,61.24,61.6,61.24,61.38,133700.0,58.0985,58.44,58.0985,58.2313,133700.0
2011-06-16 10:00:00,61.37,61.5,61.01,61.39,134700.0,58.2218,58.3451,57.8803,58.2408,134700.0
2011-06-16 10:30:00,61.4,61.68,61.4,61.58,58700.0,58.2503,58.5159,58.2503,58.421,58700.0
2011-06-16 11:00:00,61.57,61.8,61.3,61.77,91900.0,58.4115,58.6297,58.1554,58.6013,91900.0
2011-06-16 11:30:00,61.78,61.9,61.6,61.63,63800.0,58.6108,58.7246,58.44,58.4685,63800.0
2011-06-16 12:00:00,61.63,61.74,61.48,61.56,58600.0,58.4685,58.5728,58.3262,58.4021,58600.0
2011-06-16 12:30:00,61.56,61.59,61.42,61.43,68200.0,58.4021,58.4305,58.2692,58.2787,68200.0
2011-06-16 13:00:00,61.41,61.42,61.26,61.28,117800.0,58.2597,58.2692,58.1174,58.1364,117800.0
2011-06-16 13:30:00,61.29,61.31,60.93,60.95,95200.0,58.1459,58.1649,57.8044,57.8233,95200.0
2011-06-16 14:00:00,60.94,61.02,60.74,60.8,274800.0,57.8139,57.8898,57.6241,57.681,274800.0
2011-06-16 14:30:00,60.79,60.81,60.49,60.65,239800.0,57.6716,57.6905,57.3869,57.5387,239800.0
2011-06-16 15:00:00,60.65,60.66,60.51,60.55,385700.0,57.5387,57.5482,57.4059,57.4439,385700.0
2011-06-16 15:30:00,60.55,60.87,60.55,60.66,972500.0,57.4439,57.7475,57.4439,57.5482,972500.0
2011-06-17 09:30:00,61.14,61.82,61.14,61.77,515700.0,58.0036,58.6487,58.0036,58.6013,515700.0
2011-06-17 10:00:00,61.72,62.14,61.72,61.8,230800.0,58.5538,58.9523,58.5538,58.6297,230800.0
2011-06-17 10:30:00,61.79,62.09,61.71,62.09,103900.0,58.6203,58.9049,58.5444,58.9049,103900.0
2011-06-17 11:00:00,62.09,62.4,62.02,62.31,180700.0,58.9049,59.199,58.8385,59.1136,180700.0
2011-06-17 11:30:00,62.31,62.33,61.94,61.95,215100.0,59.1136,59.1326,58.7626,58.772,215100.0
2011-06-17 12:00:00,61.95,61.95,61.59,61.8,238500.0,58.772,58.772,58.4305,58.6297,238500.0
2011-06-17 12:30:00,61.8,61.95,61.75,61.91,154500.0,58.6297,58.772,58.5823,58.7341,154500.0
2011-06-17 13:00:00,61.9,61.94,61.78,61.94,100400.0,58.7246,58.7626,58.6108,58.7626,100400.0
2011-06-17 13:30:00,61.93,62.1,61.91,61.94,115100.0,58.7531,58.9144,58.7341,58.7626,115100.0
2011-06-17 14:00:00,61.94,62.34,61.92,62.33,171900.0,58.7626,59.142,58.7436,59.1326,171900.0
2011-06-17 14:30:00,62.34,62.41,62.23,62.31,179100.0,59.142,59.2085,59.0377,59.1136,179100.0
2011-06-17 15:00:00,62.31,62.34,61.93,62.1,293700.0,59.1136,59.142,58.7531,58.9144,293700.0
2011-06-17 15:30:00,62.1,62.34,62.06,62.2,500000.0,58.9144,59.142,58.8764,59.0092,500000.0
2011-06-20 09:30:00,61.93,62.16,61.65,62.09,120200.0,58.7531,58.9713,58.4874,58.9049,120200.0
2011-06-20 10:00:00,62.08,62.24,62.05,62.21,87200.0,58.8954,59.0472,58.8669,59.0187,87200.0
2011-06-20 10:30:00,62.21,62.4,62.2,62.28,119600.0,59.0187,59.199,59.0092,59.0851,119600.0
2011-06-20 11:00:00,62.28,62.4,62.21,62.4,126100.0,59.0851,59.199,59.0187,59.199,126100.0
2011-06-20 11:30:00,62.39,62.47,62.33,62.33,87100.0,59.1895,59.2654,59.1326,59.1326,87100.0
2011-06-20 12:00:00,62.34,62.41,62.26,62.4,87900.0,59.142,59.2085,59.0661,59.199,87900.0
2011-06-20 12:30:00,62.4,62.41,62.34,62.4,49300.0,59.199,59.2085,59.142,59.199,49300.0
2011-06-20 13:00:00,62.39,62.41,62.3,62.4,150700.0,59.1895,59.2085,59.1041,59.199,150700.0
2011-06-20 13:30:00,62.4,62.57,62.39,62.56,87000.0,59.199,59.3602,59.1895,59.3508,87000.0
2011-06-20 14:00:00,62.57,62.73,62.56,62.73,123000.0,59.3602,59.512,59.3508,59.512,123000.0
2011-06-20 14:30:00,62.73,62.88,62.71,62.81,143100.0,59.512,59.6543,59.4931,59.5879,143100.0
2011-06-20 15:00:00,62.8,62.83,62.59,62.64,182400.0,59.5784,59.6069,59.3792,59.4267,182400.0
2011-06-20 15:30:00,62.64,62.85,62.62,62.82,301000.0,59.4267,59.6259,59.4077,59.5974,301000.0
2011-06-21 09:30:00,62.98,63.49,62.74,63.48,176300.0,59.7492,60.233,59.5215,60.2236,176300.0
2011-06-21 10:00:00,63.49,63.78,63.48,63.69,150800.0,60.233,60.5082,60.2236,60.4228,150800.0
2011-06-21 10:30:00,63.7,64.0,63.67,63.92,125100.0,60.4323,60.7169,60.4038,60.641,125100.0
2011-06-21 11:00:00,63.92,63.92,63.69,63.89,135500.0,60.641,60.641,60.4228,60.6125,135500.0
2011-06-21 11:30:00,63.89,64.19,63.88,64.06,128100.0,60.6125,60.8971,60.603,60.7738,128100.0
2011-06-21 12:00:00,64.07,64.09,63.68,63.71,79600.0,60.7833,60.8023,60.4133,60.4418,79600.0
2011-06-21 12:30:00,63.71,63.72,63.65,63.67,99800.0,60.4418,60.4512,60.3848,60.4038,99800.0
2011-06-21 13:00:00,63.67,63.79,63.64,63.75,138800.0,60.4038,60.5177,60.3754,60.4797,138800.0
2011-06-21 13:30:00,63.76,63.99,63.74,63.93,85800.0,60.4892,60.7074,60.4702,60.6505,85800.0
2011-06-21 14:00:00,63.93,64.02,63.92,63.97,54100.0,60.6505,60.7359,60.641,60.6884,54100.0
2011-06-21 14:30:00,63.97,64.06,63.88,64.01,69100.0,60.6884,60.7738,60.603,60.7264,69100.0
2011-06-21 15:00:00,64.0,64.01,63.85,63.87,103400.0,60.7169,60.7264,60.5746,60.5936,103400.0
2011-06-21 15:30:00,63.87,64.05,63.82,63.98,297000.0,60.5936,60.7643,60.5461,60.6979,297000.0
2011-06-22 09:30:00,63.48,64.4,63.48,64.13,271900.0,60.2236,61.0964,60.2236,60.8402,271900.0
2011-06-22 10:00:00,64.14,64.14,63.88,63.9,107500.0,60.8497,60.8497,60.603,60.622,107500.0
2011-06-22 10:30:00,63.91,64.06,63.81,64.0,124900.0,60.6315,60.7738,60.5366,60.7169,124900.0
2011-06-22 11:00:00,64.01,64.14,63.94,64.1,92300.0,60.7264,60.8497,60.66,60.8118,92300.0
2011-06-22 11:30:00,64.1,64.2,64.06,64.09,79500.0,60.8118,60.9066,60.7738,60.8023,79500.0
2011-06-22 12:00:00,64.09,64.2,64.04,64.14,78100.0,60.8023,60.9066,60.7548,60.8497,78100.0
2011-06-22 12:30:00,64.15,64.16,63.94,64.09,57000.0,60.8592,60.8687,60.66,60.8023,57000.0
2011-06-22 13:00:00,64.1,64.11,63.98,64.07,54300.0,60.8118,60.8212,60.6979,60.7833,54300.0
2011-06-22 13:30:00,64.08,64.17,64.05,64.15,45800.0,60.7928,60.8782,60.7643,60.8592,45800.0
2011-06-22 14:00:00,64.14,64.16,63.96,64.03,85900.0,60.8497,60.8687,60.6789,60.7453,85900.0
2011-06-22 14:30:00,64.04,64.17,64.0,64.03,102300.0,60.7548,60.8782,60.7169,60.7453,102300.0
2011-06-22 15:00:00,64.03,64.07,63.92,63.98,203200.0,60.7453,60.7833,60.641,60.6979,203200.0
2011-06-22 15:30:00,63.98,63.98,63.67,63.74,362700.0,60.6979,60.6979,60.4038,60.4702,362700.0
2011-06-23 09:30:00,62.88,62.91,62.22,62.37,331500.0,59.6543,59.6828,59.0282,59.1705,331500.0
2011-06-23 10:00:00,62.36,62.79,62.36,62.78,286400.0,59.161,59.569,59.161,59.5595,286400.0
2011-06-23 10:30:00,62.77,62.8,62.58,62.8,232200.0,59.55,59.5784,59.3697,59.5784,232200.0
2011-06-23 11:00:00,62.79,62.82,62.58,62.72,110100.0,59.569,59.5974,59.3697,59.5025,110100.0
2011-06-23 11:30:00,62.71,62.95,62.67,62.91,162600.0,59.4931,59.7207,59.4551,59.6828,162600.0
2011-06-23 12:00:00,62.91,63.07,62.67,62.68,70500.0,59.6828,59.8346,59.4551,59.4646,70500.0
2011-06-23 12:30:00,62.68,63.06,62.65,63.05,134300.0,59.4646,59.8251,59.4361,59.8156,134300.0
2011-06-23 13:00:00,63.06,63.28,63.03,63.11,110000.0,59.8251,60.0338,59.7966,59.8725,110000.0
2011-06-23 13:30:00,63.11,63.18,62.95,63.07,77400.0,59.8725,59.939,59.7207,59.8346,77400.0
2011-06-23 14:00:00,63.05,63.07,62.84,62.93,71600.0,59.8156,59.8346,59.6164,59.7018,71600.0
2011-06-23 14:30:00,62.93,63.32,62.63,63.3,108100.0,59.7018,60.0718,59.4172,60.0528,108100.0
2011-06-23 15:00:00,63.32,63.52,62.97,63.26,201200.0,60.0718,60.2615,59.7397,60.0148,201200.0
2011-06-23 15:30:00,63.25,63.56,63.06,63.54,331900.0,60.0054,60.2995,59.8251,60.2805,331900.0
2011-06-24 09:30:00,63.44,63.44,62.89,63.11,246200.0,60.1856,60.1856,59.6638,59.8725,246200.0
2011-06-24 10:00:00,63.1,63.11,62.57,62.62,157800.0,59.8631,59.8725,59.3602,59.4077,157800.0
2011-06-24 10:30:00,62.62,62.74,62.31,62.47,106200.0,59.4077,59.5215,59.1136,59.2654,106200.0
2011-06-24 11:00:00,62.49,62.64,62.32,62.63,69200.0,59.2843,59.4267,59.1231,59.4172,69200.0
2011-06-24 11:30:00,62.64,62.8,62.57,62.8,109900.0,59.4267,59.5784,59.3602,59.5784,109900.0
2011-06-24 12:00:00,62.79,62.88,62.61,62.67,81000.0,59.569,59.6543,59.3982,59.4551,81000.0
2011-06-24 12:30:00,62.68,62.79,62.63,62.71,92400.0,59.4646,59.569,59.4172,59.4931,92400.0
2011-06-24 13:00:00,62.71,62.73,62.47,62.49,72900.0,59.4931,59.512,59.2654,59.2843,72900.0
2011-06-24 13:30:00,62.49,62.61,62.42,62.48,78800.0,59.2843,59.3982,59.2179,59.2749,78800.0
2011-06-24 14:00:00,62.5,62.53,62.32,62.44,79500.0,59.2938,59.3223,59.1231,59.2369,79500.0
2011-06-24 14:30:00,62.44,62.55,62.24,62.45,97000.0,59.2369,59.3413,59.0472,59.2464,97000.0
2011-06-24 15:00:00,62.44,62.51,62.32,62.4,103100.0,59.2369,59.3033,59.1231,59.199,103100.0
2011-06-24 15:30:00,62.39,62.53,62.22,62.44,431700.0,59.1895,59.3223,59.0282,59.2369,431700.0
2011-06-27 09:30:00,62.4,62.56,62.08,62.4,129600.0,59.199,59.3508,58.8954,59.199,129600.0
2011-06-27 10:00:00,62.4,62.83,62.36,62.81,99100.0,59.199,59.6069,59.161,59.5879,99100.0
2011-06-27 10:30:00,62.82,63.0,62.82,62.91,121900.0,59.5974,59.7682,59.5974,59.6828,121900.0
2011-06-27 11:00:00,62.91,62.96,62.71,62.74,78800.0,59.6828,59.7302,59.4931,59.5215,78800.0
2011-06-27 11:30:00,62.74,62.96,62.71,62.85,110400.0,59.5215,59.7302,59.4931,59.6259,110400.0
2011-06-27 12:00:00,62.86,62.88,62.78,62.86,63000.0,59.6354,59.6543,59.5595,59.6354,63000.0
2011-06-27 12:30:00,62.85,62.94,62.81,62.9,56100.0,59.6259,59.7113,59.5879,59.6733,56100.0
2011-06-27 13:00:00,62.9,62.94,62.82,62.84,79900.0,59.6733,59.7113,59.5974,59.6164,79900.0
2011-06-27 13:30:00,62.85,63.02,62.78,62.99,108900.0,59.6259,59.7872,59.5595,59.7587,108900.0
2011-06-27 14:00:00,63.01,63.32,63.0,63.28,76000.0,59.7777,60.0718,59.7682,60.0338,76000.0
2011-06-27 14:30:00,63.28,63.39,63.27,63.29,111200.0,60.0338,60.1382,60.0243,60.0433,111200.0
2011-06-27 15:00:00,63.29,63.49,63.27,63.37,158900.0,60.0433,60.233,60.0243,60.1192,158900.0
2011-06-27 15:30:00,63.37,63.4,63.22,63.31,441800.0,60.1192,60.1477,59.9769,60.0623,441800.0
2011-06-28 09:30:00,63.47,63.62,63.13,63.49,184400.0,60.2141,60.3564,59.8915,60.233,184400.0
2011-06-28 10:00:00,63.49,63.72,63.42,63.69,182200.0,60.233,60.4512,60.1666,60.4228,182200.0
2011-06-28 10:30:00,63.7,63.87,63.68,63.86,122000.0,60.4323,60.5936,60.4133,60.5841,122000.0
2011-06-28 11:00:00,63.86,63.98,63.84,63.91,60100.0,60.5841,60.6979,60.5651,60.6315,60100.0
2011-06-28 11:30:00,63.91,64.22,63.9,64.21,220400.0,60.6315,60.9256,60.622,60.9161,220400.0
2011-06-28 12:00:00,64.21,64.45,64.2,64.37,126500.0,60.9161,61.1438,60.9066,61.0679,126500.0
2011-06-28 12:30:00,64.37,64.41,64.16,64.24,246500.0,61.0679,61.1059,60.8687,60.9446,246500.0
2011-06-28 13:00:00,64.24,64.37,64.22,64.24,91500.0,60.9446,61.0679,60.9256,60.9446,91500.0
2011-06-28 13:30:00,64.25,64.36,64.2,64.34,210500.0,60.9541,61.0584,60.9066,61.0394,210500.0
2011-06-28 14:00:00,64.33,64.47,64.3,64.46,164300.0,61.03,61.1628,61.0015,61.1533,164300.0
2011-06-28 14:30:00,64.46,64.59,64.3,64.35,310000.0,61.1533,61.2766,61.0015,61.0489,310000.0
2011-06-28 15:00:00,64.36,64.42,64.2,64.24,242900.0,61.0584,61.1153,60.9066,60.9446,242900.0
2011-06-28 15:30:00,64.25,64.41,64.21,64.31,442000.0,60.9541,61.1059,60.9161,61.011,442000.0
2011-06-29 09:30:00,64.57,64.67,64.04,64.2,149000.0,61.2576,61.3525,60.7548,60.9066,149000.0
2011-06-29 10:00:00,64.21,64.24,63.93,64.0,101800.0,60.9161,60.9446,60.6505,60.7169,101800.0
2011-06-29 10:30:00,63.98,64.0,63.76,63.95,125200.0,60.6979,60.7169,60.4892,60.6695,125200.0
2011-06-29 11:00:00,63.95,64.26,63.94,64.16,202900.0,60.6695,60.9635,60.66,60.8687,202900.0
2011-06-29 11:30:00,64.17,64.23,64.12,64.16,77800.0,60.8782,60.9351,60.8307,60.8687,77800.0
2011-06-29 12:00:00,64.15,64.19,63.95,63.98,137200.0,60.8592,60.8971,60.6695,60.6979,137200.0
2011-06-29 12:30:00,63.98,64.05,63.91,64.05,123500.0,60.6979,60.7643,60.6315,60.7643,123500.0
2011-06-29 13:00:00,64.05,64.13,63.99,64.04,106500.0,60.7643,60.8402,60.7074,60.7548,106500.0
2011-06-29 13:30:00,64.04,64.11,63.96,63.99,61200.0,60.7548,60.8212,60.6789,60.7074,61200.0
2011-06-29 14:00:00,63.99,64.01,63.86,63.95,98500.0,60.7074,60.7264,60.5841,60.6695,98500.0
2011-06-29 14:30:00,63.96,64.01,63.91,64.0,117900.0,60.6789,60.7264,60.6315,60.7169,117900.0
2011-06-29 15:00:00,64.0,64.23,63.99,64.17,157500.0,60.7169,60.9351,60.7074,60.8782,157500.0
2011-06-29 15:30:00,64.17,64.21,64.02,64.09,309300.0,60.8782,60.9161,60.7359,60.8023,309300.0
2011-06-30 09:30:00,64.21,64.73,63.96,64.56,220200.0,60.9161,61.4094,60.6789,61.2482,220200.0
2011-06-30 10:00:00,64.53,64.53,64.17,64.17,199400.0,61.2197,61.2197,60.8782,60.8782,199400.0
2011-06-30 10:30:00,64.17,64.22,64.07,64.1,171500.0,60.8782,60.9256,60.7833,60.8118,171500.0
2011-06-30 11:00:00,64.1,64.2,64.08,64.1,177600.0,60.8118,60.9066,60.7928,60.8118,177600.0
2011-06-30 11:30:00,64.11,64.52,64.1,64.46,109600.0,60.8212,61.2102,60.8118,61.1533,109600.0
2011-06-30 12:00:00,64.47,64.62,64.46,64.58,53700.0,61.1628,61.3051,61.1533,61.2671,53700.0
2011-06-30 12:30:00,64.58,64.61,64.48,64.48,40700.0,61.2671,61.2956,61.1723,61.1723,40700.0
2011-06-30 13:00:00,64.49,64.55,64.31,64.37,41200.0,61.1817,61.2387,61.011,61.0679,41200.0
2011-06-30 13:30:00,64.37,64.45,64.27,64.44,48200.0,61.0679,61.1438,60.973,61.1343,48200.0
2011-06-30 14:00:00,64.44,64.49,64.34,64.34,44900.0,61.1343,61.1817,61.0394,61.0394,44900.0
2011-06-30 14:30:00,64.34,64.51,64.29,64.45,114000.0,61.0394,61.2007,60.992,61.1438,114000.0
2011-06-30 15:00:00,64.45,64.47,64.37,64.45,107600.0,61.1438,61.1628,61.0679,61.1438,107600.0
2011-06-30 15:30:00,64.45,64.54,64.36,64.37,265500.0,61.1438,61.2292,61.0584,61.0679,265500.0
2011-07-01 09:30:00,64.53,64.77,64.32,64.54,181900.0,61.2197,61.4474,61.0205,61.2292,181900.0
2011-07-01 10:00:00,64.54,64.94,64.53,64.89,226400.0,61.2292,61.6087,61.2197,61.5612,226400.0
2011-07-01 10:30:00,64.88,64.92,64.79,64.81,179300.0,61.5517,61.5897,61.4664,61.4853,179300.0
2011-07-01 11:00:00,64.82,64.84,64.67,64.69,107400.0,61.4948,61.5138,61.3525,61.3715,107400.0
2011-07-01 11:30:00,64.7,64.7,64.51,64.56,112500.0,61.381,61.381,61.2007,61.2482,112500.0
2011-07-01 12:00:00,64.56,64.7,64.53,64.68,185700.0,61.2482,61.381,61.2197,61.362,185700.0
2011-07-01 12:30:00,64.67,64.84,64.64,64.82,145200.0,61.3525,61.5138,61.3241,61.4948,145200.0
2011-07-01 13:00:00,64.82,64.86,64.76,64.79,150100.0,61.4948,61.5328,61.4379,61.4664,150100.0
2011-07-01 13:30:00,64.79,64.82,64.73,64.75,123900.0,61.4664,61.4948,61.4094,61.4284,123900.0
2011-07-01 14:00:00,64.75,64.79,64.74,64.77,141600.0,61.4284,61.4664,61.4189,61.4474,141600.0
2011-07-01 14:30:00,64.77,64.79,64.68,64.72,329500.0,61.4474,61.4664,61.362,61.4,329500.0
2011-07-01 15:00:00,64.72,64.98,64.71,64.96,222500.0,61.4,61.6466,61.3905,61.6276,222500.0
2011-07-01 15:30:00,64.96,65.03,64.91,65.0,394400.0,61.6276,61.694,61.5802,61.6656,394400.0
2011-07-05 09:30:00,65.03,65.06,64.57,64.67,162400.0,61.694,61.7225,61.2576,61.3525,162400.0
2011-07-05 10:00:00,64.67,64.77,64.43,64.51,152100.0,61.3525,61.4474,61.1248,61.2007,152100.0
2011-07-05 10:30:00,64.51,64.72,64.48,64.52,228400.0,61.2007,61.4,61.1723,61.2102,228400.0
2011-07-05 11:00:00,64.53,64.68,64.51,64.58,166400.0,61.2197,61.362,61.2007,61.2671,166400.0
2011-07-05 11:30:00,64.57,64.92,64.53,64.91,105700.0,61.2576,61.5897,61.2197,61.5802,105700.0
2011-07-05 12:00:00,64.9,64.94,64.76,64.88,74900.0,61.5707,61.6087,61.4379,61.5517,74900.0
2011-07-05 12:30:00,64.88,64.91,64.69,64.83,72200.0,61.5517,61.5802,61.3715,61.5043,72200.0
2011-07-05 13:00:00,64.82,64.93,64.79,64.85,82100.0,61.4948,61.5992,61.4664,61.5233,82100.0
2011-07-05 13:30:00,64.85,65.09,64.85,65.07,110000.0,61.5233,61.751,61.5233,61.732,110000.0
2011-07-05 14:00:00,65.07,65.12,64.73,64.75,139200.0,61.732,61.7794,61.4094,61.4284,139200.0
2011-07-05 14:30:00,64.74,65.02,64.73,64.99,102700.0,61.4189,61.6846,61.4094,61.6561,102700.0
2011-07-05 15:00:00,64.98,65.18,64.92,65.08,137500.0,61.6466,61.8364,61.5897,61.7415,137500.0
2011-07-05 15:30:00,65.08,65.14,64.93,65.03,227800.0,61.7415,61.7984,61.5992,61.694,227800.0
2011-07-06 09:30:00,64.96,65.38,64.85,65.28,88600.0,61.6276,62.0261,61.5233,61.9312,88600.0
2011-07-06 10:00:00,65.27,65.38,65.07,65.23,70400.0,61.9217,62.0261,61.732,61.8838,70400.0
2011-07-06 10:30:00,65.22,65.26,65.11,65.17,75700.0,61.8743,61.9122,61.7699,61.8269,75700.0
2011-07-06 11:00:00,65.2,65.31,65.13,65.31,64600.0,61.8553,61.9597,61.7889,61.9597,64600.0
2011-07-06 11:30:00,65.32,65.39,65.25,65.3,58100.0,61.9692,62.0356,61.9028,61.9502,58100.0
2011-07-06 12:00:00,65.31,65.37,65.23,65.34,26900.0,61.9597,62.0166,61.8838,61.9881,26900.0
2011-07-06 12:30:00,65.34,65.45,65.31,65.42,41800.0,61.9881,62.0925,61.9597,62.064,41800.0
2011-07-06 13:00:00,65.42,65.43,65.25,65.27,71600.0,62.064,62.0735,61.9028,61.9217,71600.0
2011-07-06 13:30:00,65.27,65.33,65.2,65.28,71900.0,61.9217,61.9787,61.8553,61.9312,71900.0
2011-07-06 14:00:00,65.27,65.27,65.1,65.24,73600.0,61.9217,61.9217,61.7605,61.8933,73600.0
2011-07-06 14:30:00,65.25,65.34,65.17,65.27,61000.0,61.9028,61.9881,61.8269,61.9217,61000.0
2011-07-06 15:00:00,65.27,65.33,65.14,65.2,107000.0,61.9217,61.9787,61.7984,61.8553,107000.0
2011-07-06 15:30:00,65.2,65.3,65.1,65.27,170300.0,61.8553,61.9502,61.7605,61.9217,170300.0
2011-07-07 09:30:00,65.68,65.68,65.08,65.35,397600.0,62.3107,62.3107,61.7415,61.9976,397600.0
2011-07-07 10:00:00,65.36,65.48,65.24,65.39,356000.0,62.0071,62.121,61.8933,62.0356,356000.0
2011-07-07 10:30:00,65.39,65.54,65.32,65.37,251700.0,62.0356,62.1779,61.9692,62.0166,251700.0
2011-07-07 11:00:00,65.37,65.37,65.26,65.27,61100.0,62.0166,62.0166,61.9122,61.9217,61100.0
2011-07-07 11:30:00,65.26,65.3,65.24,65.24,103200.0,61.9122,61.9502,61.8933,61.8933,103200.0
2011-07-07 12:00:00,65.25,65.32,65.23,65.29,121500.0,61.9028,61.9692,61.8838,61.9407,121500.0
2011-07-07 12:30:00,65.29,65.41,65.25,65.27,165700.0,61.9407,62.0546,61.9028,61.9217,165700.0
2011-07-07 13:00:00,65.27,65.3,65.24,65.27,100400.0,61.9217,61.9502,61.8933,61.9217,100400.0
2011-07-07 13:30:00,65.26,65.31,65.24,65.31,74800.0,61.9122,61.9597,61.8933,61.9597,74800.0
2011-07-07 14:00:00,65.31,65.41,65.26,65.38,88700.0,61.9597,62.0546,61.9122,62.0261,88700.0
2011-07-07 14:30:00,65.39,65.6,65.39,65.53,73300.0,62.0356,62.2348,62.0356,62.1684,73300.0
2011-07-07 15:00:00,65.53,65.68,65.53,65.58,59500.0,62.1684,62.3107,62.1684,62.2158,59500.0
2011-07-07 15:30:00,65.58,65.63,65.51,65.6,194200.0,62.2158,62.2633,62.1494,62.2348,194200.0
2011-07-08 09:30:00,64.73,64.89,64.36,64.8,198000.0,61.4094,61.5612,61.0584,61.4758,198000.0
2011-07-08 10:00:00,64.8,64.87,64.58,64.62,137600.0,61.4758,61.5423,61.2671,61.3051,137600.0
2011-07-08 10:30:00,64.61,64.67,64.36,64.41,101100.0,61.2956,61.3525,61.0584,61.1059,101100.0
2011-07-08 11:00:00,64.4,64.43,64.18,64.25,87200.0,61.0964,61.1248,60.8877,60.9541,87200.0
2011-07-08 11:30:00,64.26,64.4,64.18,64.32,139500.0,60.9635,61.0964,60.8877,61.0205,139500.0
2011-07-08 12:00:00,64.31,64.4,64.21,64.26,54800.0,61.011,61.0964,60.9161,60.9635,54800.0
2011-07-08 12:30:00,64.28,64.35,64.23,64.33,61000.0,60.9825,61.0489,60.9351,61.03,61000.0
2011-07-08 13:00:00,64.32,64.41,64.27,64.39,70300.0,61.0205,61.1059,60.973,61.0869,70300.0
2011-07-08 13:30:00,64.44,64.5,64.36,64.4,65900.0,61.1343,61.1912,61.0584,61.0964,65900.0
2011-07-08 14:00:00,64.4,64.61,64.38,64.6,103400.0,61.0964,61.2956,61.0774,61.2861,103400.0
2011-07-08 14:30:00,64.6,64.71,64.56,64.59,152600.0,61.2861,61.3905,61.2482,61.2766,152600.0
2011-07-08 15:00:00,64.59,64.8,64.58,64.79,128300.0,61.2766,61.4758,61.2671,61.4664,128300.0
2011-07-08 15:30:00,64.78,64.96,64.73,64.78,282400.0,61.4569,61.6276,61.4094,61.4569,282400.0
2011-07-11 09:30:00,64.13,64.22,63.87,63.88,147700.0,60.8402,60.9256,60.5936,60.603,147700.0
2011-07-11 10:00:00,63.88,63.94,63.46,63.6,120400.0,60.603,60.66,60.2046,60.3374,120400.0
2011-07-11 10:30:00,63.6,63.6,63.13,63.15,212600.0,60.3374,60.3374,59.8915,59.9105,212600.0
2011-07-11 11:00:00,63.16,63.43,63.0,63.43,128500.0,59.92,60.1761,59.7682,60.1761,128500.0
2011-07-11 11:30:00,63.41,63.51,63.32,63.36,98600.0,60.1572,60.252,60.0718,60.1097,98600.0
2011-07-11 12:00:00,63.35,63.48,63.31,63.37,94100.0,60.1002,60.2236,60.0623,60.1192,94100.0
2011-07-11 12:30:00,63.35,63.36,63.2,63.27,50800.0,60.1002,60.1097,59.9579,60.0243,50800.0
2011-07-11 13:00:00,63.27,63.32,63.06,63.07,78200.0,60.0243,60.0718,59.8251,59.8346,78200.0
2011-07-11 13:30:00,63.08,63.14,63.03,63.14,83600.0,59.8441,59.901,59.7966,59.901,83600.0
2011-07-11 14:00:00,63.13,63.23,62.89,62.96,142900.0,59.8915,59.9864,59.6638,59.7302,142900.0
2011-07-11 14:30:00,62.96,63.0,62.86,62.97,231200.0,59.7302,59.7682,59.6354,59.7397,231200.0
2011-07-11 15:00:00,62.97,63.05,62.92,63.05,175900.0,59.7397,59.8156,59.6923,59.8156,175900.0
2011-07-11 15:30:00,63.05,63.08,62.66,62.76,716700.0,59.8156,59.8441,59.4456,59.5405,716700.0
2011-07-12 09:30:00,62.36,62.74,62.06,62.65,358200.0,59.161,59.5215,58.8764,59.4361,358200.0
2011-07-12 10:00:00,62.63,62.87,62.59,62.84,201200.0,59.4172,59.6449,59.3792,59.6164,201200.0
2011-07-12 10:30:00,62.85,62.93,62.41,62.62,275000.0,59.6259,59.7018,59.2085,59.4077,275000.0
2011-07-12 11:00:00,62.62,62.81,62.57,62.74,113900.0,59.4077,59.5879,59.3602,59.5215,113900.0
2011-07-12 11:30:00,62.74,62.86,62.6,62.72,223600.0,59.5215,59.6354,59.3887,59.5025,223600.0
2011-07-12 12:00:00,62.73,62.84,62.59,62.61,112500.0,59.512,59.6164,59.3792,59.3982,112500.0
2011-07-12 12:30:00,62.61,62.66,62.46,62.59,79600.0,59.3982,59.4456,59.2559,59.3792,79600.0
2011-07-12 13:00:00,62.59,62.82,62.58,62.59,87300.0,59.3792,59.5974,59.3697,59.3792,87300.0
2011-07-12 13:30:00,62.59,62.74,62.58,62.71,51500.0,59.3792,59.5215,59.3697,59.4931,51500.0
2011-07-12 14:00:00,62.7,63.35,62.65,63.23,224500.0,59.4836,60.1002,59.4361,59.9864,224500.0
2011-07-12 14:30:00,63.24,63.26,62.94,62.97,114800.0,59.9959,60.0148,59.7113,59.7397,114800.0
2011-07-12 15:00:00,62.97,63.05,62.8,62.93,110700.0,59.7397,59.8156,59.5784,59.7018,110700.0
2011-07-12 15:30:00,62.94,62.96,62.45,62.49,327300.0,59.7113,59.7302,59.2464,59.2843,327300.0
2011-07-13 09:30:00,62.74,62.98,62.56,62.66,195300.0,59.5215,59.7492,59.3508,59.4456,195300.0
2011-07-13 10:00:00,62.66,62.9,62.65,62.77,335300.0,59.4456,59.6733,59.4361,59.55,335300.0
2011-07-13 10:30:00,62.78,62.9,62.57,62.71,270000.0,59.5595,59.6733,59.3602,59.4931,270000.0
2011-07-13 11:00:00,62.7,62.98,62.69,62.96,274900.0,59.4836,59.7492,59.4741,59.7302,274900.0
2011-07-13 11:30:00,62.96,63.11,62.88,63.03,125100.0,59.7302,59.8725,59.6543,59.7966,125100.0
2011-07-13 12:00:00,63.04,63.16,62.96,63.15,79100.0,59.8061,59.92,59.7302,59.9105,79100.0
2011-07-13 12:30:00,63.13,63.13,62.9,63.02,80000.0,59.8915,59.8915,59.6733,59.7872,80000.0
2011-07-13 13:00:00,63.03,63.07,62.86,62.98,75400.0,59.7966,59.8346,59.6354,59.7492,75400.0
2011-07-13 13:30:00,62.99,63.07,62.9,62.95,85600.0,59.7587,59.8346,59.6733,59.7207,85600.0
2011-07-13 14:00:00,62.95,63.0,62.79,62.85,73200.0,59.7207,59.7682,59.569,59.6259,73200.0
2011-07-13 14:30:00,62.86,62.94,62.81,62.88,97400.0,59.6354,59.7113,59.5879,59.6543,97400.0
2011-07-13 15:00:00,62.88,62.91,62.57,62.69,170300.0,59.6543,59.6828,59.3602,59.4741,170300.0
2011-07-13 15:30:00,62.69,62.7,62.41,62.5,266100.0,59.4741,59.4836,59.2085,59.2938,266100.0
2011-07-14 09:30:00,62.81,62.81,62.46,62.62,361300.0,59.5879,59.5879,59.2559,59.4077,361300.0
2011-07-14 10:00:00,62.68,63.08,62.63,63.03,311700.0,59.4646,59.8441,59.4172,59.7966,311700.0
2011-07-14 10:30:00,63.04,63.06,62.53,62.54,176900.0,59.8061,59.8251,59.3223,59.3318,176900.0
2011-07-14 11:00:00,62.52,62.7,62.52,62.64,52300.0,59.3128,59.4836,59.3128,59.4267,52300.0
2011-07-14 11:30:00,62.63,62.72,62.5,62.69,144900.0,59.4172,59.5025,59.2938,59.4741,144900.0
2011-07-14 12:00:00,62.68,62.71,62.46,62.58,146400.0,59.4646,59.4931,59.2559,59.3697,146400.0
2011-07-14 12:30:00,62.59,62.63,62.28,62.29,49000.0,59.3792,59.4172,59.0851,59.0946,49000.0
2011-07-14 13:00:00,62.29,62.32,61.93,62.17,103600.0,59.0946,59.1231,58.7531,58.9808,103600.0
2011-07-14 13:30:00,62.18,62.47,62.14,62.21,216300.0,58.9902,59.2654,58.9523,59.0187,216300.0
2011-07-14 14:00:00,62.22,62.34,62.13,62.33,226000.0,59.0282,59.142,58.9428,59.1326,226000.0
2011-07-14 14:30:00,62.32,62.51,62.28,62.36,311700.0,59.1231,59.3033,59.0851,59.161,311700.0
2011-07-14 15:00:00,62.36,62.55,62.22,62.49,206900.0,59.161,59.3413,59.0282,59.2843,206900.0
2011-07-14 15:30:00,62.48,62.54,62.28,62.35,502800.0,59.2749,59.3318,59.0851,59.1515,502800.0
2011-07-15 09:30:00,62.55,63.04,62.55,62.73,570900.0,59.3413,59.8061,59.3413,59.512,570900.0
2011-07-15 10:00:00,62.73,62.94,62.55,62.64,320100.0,59.512,59.7113,59.3413,59.4267,320100.0
2011-07-15 10:30:00,62.64,62.79,62.62,62.68,146000.0,59.4267,59.569,59.4077,59.4646,146000.0
2011-07-15 11:00:00,62.68,62.83,62.62,62.81,104800.0,59.4646,59.6069,59.4077,59.5879,104800.0
2011-07-15 11:30:00,62.8,62.99,62.74,62.95,124500.0,59.5784,59.7587,59.5215,59.7207,124500.0
2011-07-15 12:00:00,62.94,63.36,62.93,63.07,218300.0,59.7113,60.1097,59.7018,59.8346,218300.0
2011-07-15 12:30:00,63.09,63.13,62.76,62.78,51600.0,59.8536,59.8915,59.5405,59.5595,51600.0
2011-07-15 13:00:00,62.78,63.0,62.72,62.96,101700.0,59.5595,59.7682,59.5025,59.7302,101700.0
2011-07-15 13:30:00,62.96,63.06,62.92,63.01,121900.0,59.7302,59.8251,59.6923,59.7777,121900.0
2011-07-15 14:00:00,63.0,63.15,62.95,62.98,217900.0,59.7682,59.9105,59.7207,59.7492,217900.0
2011-07-15 14:30:00,62.98,63.1,62.93,62.95,157400.0,59.7492,59.8631,59.7018,59.7207,157400.0
2011-07-15 15:00:00,62.95,63.31,62.95,63.28,202200.0,59.7207,60.0623,59.7207,60.0338,202200.0
2011-07-15 15:30:00,63.28,63.34,63.1,63.24,307800.0,60.0338,60.0907,59.8631,59.9959,307800.0
2011-07-18 09:30:00,62.85,63.45,62.68,63.12,145600.0,59.6259,60.1951,59.4646,59.882,145600.0
2011-07-18 10:00:00,63.11,63.17,62.7,62.74,250300.0,59.8725,59.9295,59.4836,59.5215,250300.0
2011-07-18 10:30:00,62.74,62.75,62.16,62.29,141700.0,59.5215,59.531,58.9713,59.0946,141700.0
2011-07-18 11:00:00,62.29,62.35,62.07,62.22,85800.0,59.0946,59.1515,58.8859,59.0282,85800.0
2011-07-18 11:30:00,62.2,62.26,61.94,61.98,117600.0,59.0092,59.0661,58.7626,58.8005,117600.0
2011-07-18 12:00:00,61.99,62.18,61.87,62.09,61600.0,58.81,58.9902,58.6962,58.9049,61600.0
2011-07-18 12:30:00,62.1,62.23,62.06,62.15,74100.0,58.9144,59.0377,58.8764,58.9618,74100.0
2011-07-18 13:00:00,62.15,62.21,62.05,62.21,53300.0,58.9618,59.0187,58.8669,59.0187,53300.0
2011-07-18 13:30:00,62.21,62.35,62.19,62.33,63000.0,59.0187,59.1515,58.9997,59.1326,63000.0
2011-07-18 14:00:00,62.33,62.38,62.24,62.24,56600.0,59.1326,59.18,59.0472,59.0472,56600.0
2011-07-18 14:30:00,62.24,62.42,62.12,62.4,80000.0,59.0472,59.2179,58.9333,59.199,80000.0
2011-07-18 15:00:00,62.41,62.5,62.29,62.42,132400.0,59.2085,59.2938,59.0946,59.2179,132400.0
2011-07-18 15:30:00,62.42,62.55,62.36,62.54,214200.0,59.2179,59.3413,59.161,59.3318,214200.0
2011-07-19 09:30:00,62.82,63.04,62.76,62.99,553700.0,59.5974,59.8061,59.5405,59.7587,553700.0
2011-07-19 10:00:00,63.0,63.22,62.95,63.02,263600.0,59.7682,59.9769,59.7207,59.7872,263600.0
2011-07-19 10:30:00,63.03,63.39,63.01,63.21,195900.0,59.7966,60.1382,59.7777,59.9674,195900.0
2011-07-19 11:00:00,63.2,63.3,63.1,63.29,85000.0,59.9579,60.0528,59.8631,60.0433,85000.0
2011-07-19 11:30:00,63.29,63.3,63.12,63.3,156200.0,60.0433,60.0528,59.882,60.0528,156200.0
2011-07-19 12:00:00,63.29,63.52,63.24,63.41,86800.0,60.0433,60.2615,59.9959,60.1572,86800.0
2011-07-19 12:30:00,63.42,63.49,63.28,63.41,88200.0,60.1666,60.233,60.0338,60.1572,88200.0
2011-07-19 13:00:00,63.42,63.42,63.26,63.36,121300.0,60.1666,60.1666,60.0148,60.1097,121300.0
2011-07-19 13:30:00,63.36,63.58,63.33,63.53,212200.0,60.1097,60.3184,60.0813,60.271,212200.0
2011-07-19 14:00:00,63.53,63.56,63.4,63.56,126300.0,60.271,60.2995,60.1477,60.2995,126300.0
2011-07-19 14:30:00,63.56,63.71,63.54,63.64,174200.0,60.2995,60.4418,60.2805,60.3754,174200.0
2011-07-19 15:00:00,63.63,63.76,63.62,63.65,151200.0,60.3659,60.4892,60.3564,60.3848,151200.0
2011-07-19 15:30:00,63.65,63.68,63.51,63.54,336700.0,60.3848,60.4133,60.252,60.2805,336700.0
2011-07-20 09:30:00,63.63,63.65,63.15,63.3,157900.0,60.3659,60.3848,59.9105,60.0528,157900.0
2011-07-20 10:00:00,63.29,63.29,62.88,62.92,289000.0,60.0433,60.0433,59.6543,59.6923,289000.0
2011-07-20 10:30:00,62.92,63.54,62.9,63.54,223400.0,59.6923,60.2805,59.6733,60.2805,223400.0
2011-07-20 11:00:00,63.54,63.83,63.53,63.74,172200.0,60.2805,60.5556,60.271,60.4702,172200.0
2011-07-20 11:30:00,63.74,63.74,63.55,63.6,114300.0,60.4702,60.4702,60.29,60.3374,114300.0
2011-07-20 12:00:00,63.6,63.62,63.42,63.52,66600.0,60.3374,60.3564,60.1666,60.2615,66600.0
2011-07-20 12:30:00,63.52,63.52,63.43,63.49,46600.0,60.2615,60.2615,60.1761,60.233,46600.0
2011-07-20 13:00:00,63.49,63.67,63.47,63.65,60100.0,60.233,60.4038,60.2141,60.3848,60100.0
2011-07-20 13:30:00,63.64,63.68,63.57,63.68,47300.0,60.3754,60.4133,60.3089,60.4133,47300.0
2011-07-20 14:00:00,63.67,63.82,63.67,63.81,47400.0,60.4038,60.5461,60.4038,60.5366,47400.0
2011-07-20 14:30:00,63.81,63.85,63.71,63.76,85100.0,60.5366,60.5746,60.4418,60.4892,85100.0
2011-07-20 15:00:00,63.77,63.81,63.61,63.64,88500.0,60.4987,60.5366,60.3469,60.3754,88500.0
2011-07-20 15:30:00,63.64,63.73,63.52,63.66,197900.0,60.3754,60.4607,60.2615,60.3943,197900.0
2011-07-21 09:30:00,64.19,64.72,63.96,64.36,224800.0,60.8971,61.4,60.6789,61.0584,224800.0
2011-07-21 10:00:00,64.38,65.13,64.38,65.13,185500.0,61.0774,61.7889,61.0774,61.7889,185500.0
2011-07-21 10:30:00,65.13,65.3,64.81,64.87,147200.0,61.7889,61.9502,61.4853,61.5423,147200.0
2011-07-21 11:00:00,64.88,64.88,64.73,64.75,128400.0,61.5517,61.5517,61.4094,61.4284,128400.0
2011-07-21 11:30:00,64.75,64.78,64.47,64.59,121800.0,61.4284,61.4569,61.1628,61.2766,121800.0
2011-07-21 12:00:00,64.59,64.69,64.47,64.61,94200.0,61.2766,61.3715,61.1628,61.2956,94200.0
2011-07-21 12:30:00,64.61,64.91,64.59,64.91,189800.0,61.2956,61.5802,61.2766,61.5802,189800.0
2011-07-21 13:00:00,64.92,64.98,64.82,64.98,71500.0,61.5897,61.6466,61.4948,61.6466,71500.0
2011-07-21 13:30:00,64.98,65.04,64.79,64.94,101200.0,61.6466,61.7035,61.4664,61.6087,101200.0
2011-07-21 14:00:00,64.94,65.0,64.84,64.96,85800.0,61.6087,61.6656,61.5138,61.6276,85800.0
2011-07-21 14:30:00,64.95,65.13,64.92,65.12,129200.0,61.6182,61.7889,61.5897,61.7794,129200.0
2011-07-21 15:00:00,65.12,65.19,64.99,65.17,195200.0,61.7794,61.8458,61.6561,61.8269,195200.0
2011-07-21 15:30:00,65.18,65.19,65.04,65.12,466700.0,61.8364,61.8458,61.7035,61.7794,466700.0
2011-07-22 09:30:00,65.16,65.22,64.81,64.85,158100.0,61.8174,61.8743,61.4853,61.5233,158100.0
2011-07-22 10:00:00,64.85,64.93,64.45,64.57,147300.0,61.5233,61.5992,61.1438,61.2576,147300.0
2011-07-22 10:30:00,64.57,64.73,64.44,64.65,98800.0,61.2576,61.4094,61.1343,61.3335,98800.0
2011-07-22 11:00:00,64.67,64.78,64.61,64.66,63500.0,61.3525,61.4569,61.2956,61.343,63500.0
2011-07-22 11:30:00,64.66,64.77,64.62,64.74,51400.0,61.343,61.4474,61.3051,61.4189,51400.0
2011-07-22 12:00:00,64.73,64.81,64.67,64.76,104200.0,61.4094,61.4853,61.3525,61.4379,104200.0
2011-07-22 12:30:00,64.76,64.81,64.7,64.78,48100.0,61.4379,61.4853,61.381,61.4569,48100.0
2011-07-22 13:00:00,64.78,64.8,64.7,64.76,42600.0,61.4569,61.4758,61.381,61.4379,42600.0
2011-07-22 13:30:00,64.75,64.81,64.68,64.77,144100.0,61.4284,61.4853,61.362,61.4474,144100.0
2011-07-22 14:00:00,64.77,64.88,64.75,64.82,52400.0,61.4474,61.5517,61.4284,61.4948,52400.0
2011-07-22 14:30:00,64.82,64.86,64.7,64.76,180400.0,61.4948,61.5328,61.381,61.4379,180400.0
2011-07-22 15:00:00,64.76,64.84,64.75,64.8,103900.0,61.4379,61.5138,61.4284,61.4758,103900.0
2011-07-22 15:30:00,64.8,64.95,64.78,64.92,271900.0,61.4758,61.6182,61.4569,61.5897,271900.0
2011-07-25 09:30:00,64.61,64.82,64.07,64.27,292000.0,61.2956,61.4948,60.7833,60.973,292000.0
2011-07-25 10:00:00,64.31,64.49,64.24,64.4,225300.0,61.011,61.1817,60.9446,61.0964,225300.0
2011-07-25 10:30:00,64.4,64.6,64.3,64.47,81600.0,61.0964,61.2861,61.0015,61.1628,81600.0
2011-07-25 11:00:00,64.45,64.54,64.28,64.43,79900.0,61.1438,61.2292,60.9825,61.1248,79900.0
2011-07-25 11:30:00,64.44,64.48,64.19,64.28,67200.0,61.1343,61.1723,60.8971,60.9825,67200.0
2011-07-25 12:00:00,64.28,64.34,64.26,64.26,43700.0,60.9825,61.0394,60.9635,60.9635,43700.0
2011-07-25 12:30:00,64.26,64.32,64.23,64.27,120600.0,60.9635,61.0205,60.9351,60.973,120600.0
2011-07-25 13:00:00,64.25,64.45,64.24,64.45,66100.0,60.9541,61.1438,60.9446,61.1438,66100.0
2011-07-25 13:30:00,64.45,64.48,64.38,64.4,85900.0,61.1438,61.1723,61.0774,61.0964,85900.0
2011-07-25 14:00:00,64.39,64.55,64.39,64.42,63200.0,61.0869,61.2387,61.0869,61.1153,63200.0
2011-07-25 14:30:00,64.43,64.44,64.24,64.3,69100.0,61.1248,61.1343,60.9446,61.0015,69100.0
2011-07-25 15:00:00,64.3,64.3,64.15,64.21,104300.0,61.0015,61.0015,60.8592,60.9161,104300.0
2011-07-25 15:30:00,64.21,64.25,64.02,64.08,241900.0,60.9161,60.9541,60.7359,60.7928,241900.0
2011-07-26 09:30:00,62.88,63.2,61.5,61.99,932300.0,59.6543,59.9579,58.3451,58.81,932300.0
2011-07-26 10:00:00,61.99,62.32,61.91,62.07,398000.0,58.81,59.1231,58.7341,58.8859,398000.0
2011-07-26 10:30:00,62.06,62.26,61.58,61.75,406400.0,58.8764,59.0661,58.421,58.5823,406400.0
2011-07-26 11:00:00,61.75,62.21,61.72,61.77,768600.0,58.5823,59.0187,58.5538,58.6013,768600.0
2011-07-26 11:30:00,61.75,61.85,61.65,61.65,336300.0,58.5823,58.6772,58.4874,58.4874,336300.0
2011-07-26 12:00:00,61.66,61.86,61.62,61.71,259600.0,58.4969,58.6867,58.459,58.5444,259600.0
2011-07-26 12:30:00,61.71,61.79,61.43,61.56,220100.0,58.5444,58.6203,58.2787,58.4021,220100.0
2011-07-26 13:00:00,61.56,61.65,61.37,61.39,321300.0,58.4021,58.4874,58.2218,58.2408,321300.0
2011-07-26 13:30:00,61.39,61.7,61.38,61.64,412600.0,58.2408,58.5349,58.2313,58.478,412600.0
2011-07-26 14:00:00,61.64,61.71,61.51,61.65,374300.0,58.478,58.5444,58.3546,58.4874,374300.0
2011-07-26 14:30:00,61.64,61.75,61.52,61.57,850900.0,58.478,58.5823,58.3641,58.4115,850900.0
2011-07-26 15:00:00,61.58,61.6,61.43,61.49,351500.0,58.421,58.44,58.2787,58.3356,351500.0
2011-07-26 15:30:00,61.5,61.6,61.34,61.57,1221200.0,58.3451,58.44,58.1933,58.4115,1221200.0
2011-07-27 09:30:00,61.81,61.97,60.12,60.21,737700.0,58.6392,58.791,57.0359,57.1213,737700.0
2011-07-27 10:00:00,60.24,60.55,59.1,59.32,792500.0,57.1498,57.4439,56.0682,56.277,792500.0
2011-07-27 10:30:00,59.32,60.14,59.25,59.97,728700.0,56.277,57.0549,56.2106,56.8936,728700.0
2011-07-27 11:00:00,59.97,60.46,59.79,60.43,433600.0,56.8936,57.3585,56.7229,57.33,433600.0
2011-07-27 11:30:00,60.42,60.47,60.0,60.21,268400.0,57.3205,57.368,56.9221,57.1213,268400.0
2011-07-27 12:00:00,60.21,60.27,60.04,60.17,205800.0,57.1213,57.1782,56.96,57.0834,205800.0
2011-07-27 12:30:00,60.16,60.19,60.0,60.1,234500.0,57.0739,57.1023,56.9221,57.017,234500.0
2011-07-27 13:00:00,60.1,60.29,60.04,60.18,170100.0,57.017,57.1972,56.96,57.0928,170100.0
2011-07-27 13:30:00,60.19,60.38,60.0,60.35,211700.0,57.1023,57.2826,56.9221,57.2541,211700.0
2011-07-27 14:00:00,60.35,60.36,59.99,60.0,331400.0,57.2541,57.2636,56.9126,56.9221,331400.0
2011-07-27 14:30:00,60.0,60.1,59.81,60.02,323900.0,56.9221,57.017,56.7418,56.9411,323900.0
2011-07-27 15:00:00,60.03,60.15,59.71,59.79,252700.0,56.9505,57.0644,56.647,56.7229,252700.0
2011-07-27 15:30:00,59.79,60.07,59.78,60.06,869100.0,56.7229,56.9885,56.7134,56.979,869100.0
2011-07-28 09:30:00,60.19,60.67,60.02,60.58,283200.0,57.1023,57.5577,56.9411,57.4723,283200.0
2011-07-28 10:00:00,60.57,61.38,60.46,60.98,414600.0,57.4628,58.2313,57.3585,57.8518,414600.0
2011-07-28 10:30:00,61.0,61.26,60.92,61.14,275700.0,57.8708,58.1174,57.7949,58.0036,275700.0
2011-07-28 11:00:00,61.14,61.56,61.07,61.41,290600.0,58.0036,58.4021,57.9372,58.2597,290600.0
2011-07-28 11:30:00,61.41,61.42,61.17,61.34,142800.0,58.2597,58.2692,58.0321,58.1933,142800.0
2011-07-28 12:00:00,61.35,61.5,61.02,61.04,161300.0,58.2028,58.3451,57.8898,57.9087,161300.0
2011-07-28 12:30:00,61.03,61.05,60.8,61.02,225400.0,57.8992,57.9182,57.681,57.8898,225400.0
2011-07-28 13:00:00,61.02,61.02,60.71,60.85,164900.0,57.8898,57.8898,57.5957,57.7285,164900.0
2011-07-28 13:30:00,60.84,61.18,60.84,61.09,164400.0,57.719,58.0415,57.719,57.9562,164400.0
2011-07-28 14:00:00,61.08,61.08,60.82,60.88,139800.0,57.9467,57.9467,57.7,57.7569,139800.0
2011-07-28 14:30:00,60.88,60.89,60.67,60.77,142100.0,57.7569,57.7664,57.5577,57.6526,142100.0
2011-07-28 15:00:00,60.76,60.76,60.33,60.37,193300.0,57.6431,57.6431,57.2352,57.2731,193300.0
2011-07-28 15:30:00,60.38,60.44,60.15,60.32,493900.0,57.2826,57.3395,57.0644,57.2257,493900.0
2011-07-29 09:30:00,59.76,60.1,59.46,60.01,204900.0,56.6944,57.017,56.4098,56.9316,204900.0
2011-07-29 10:00:00,60.02,60.43,59.93,60.24,212900.0,56.9411,57.33,56.8557,57.1498,212900.0
2011-07-29 10:30:00,60.24,60.59,59.95,60.47,256200.0,57.1498,57.4818,56.8746,57.368,256200.0
2011-07-29 11:00:00,60.46,60.98,60.44,60.83,205600.0,57.3585,57.8518,57.3395,57.7095,205600.0
2011-07-29 11:30:00,60.81,60.9,60.64,60.7,174700.0,57.6905,57.7759,57.5292,57.5862,174700.0
2011-07-29 12:00:00,60.7,60.71,60.38,60.44,117900.0,57.5862,57.5957,57.2826,57.3395,117900.0
2011-07-29 12:30:00,60.44,60.52,60.32,60.34,80200.0,57.3395,57.4154,57.2257,57.2446,80200.0
2011-07-29 13:00:00,60.35,60.55,60.3,60.5,69300.0,57.2541,57.4439,57.2067,57.3964,69300.0
2011-07-29 13:30:00,60.49,60.59,60.39,60.53,90200.0,57.3869,57.4818,57.2921,57.4249,90200.0
2011-07-29 14:00:00,60.54,60.66,60.38,60.45,109100.0,57.4344,57.5482,57.2826,57.349,109100.0
2011-07-29 14:30:00,60.44,60.62,60.38,60.45,105400.0,57.3395,57.5103,57.2826,57.349,105400.0
2011-07-29 15:00:00,60.45,60.57,60.28,60.33,162500.0,57.349,57.4628,57.1877,57.2352,162500.0
2011-07-29 15:30:00,60.34,60.41,60.02,60.1,454600.0,57.2446,57.311,56.9411,57.017,454600.0
2011-08-01 09:30:00,60.6,60.72,59.03,59.06,431100.0,57.4913,57.6051,56.0018,56.0303,431100.0
2011-08-01 10:00:00,59.04,59.04,58.19,58.71,581000.0,56.0113,56.0113,55.2049,55.6983,581000.0
2011-08-01 10:30:00,58.73,58.83,58.48,58.58,242100.0,55.7172,55.8121,55.4801,55.5749,242100.0
2011-08-01 11:00:00,58.58,58.6,58.0,58.05,291800.0,55.5749,55.5939,55.0247,55.0721,291800.0
2011-08-01 11:30:00,58.04,58.04,57.3,57.36,370700.0,55.0626,55.0626,54.3606,54.4175,370700.0
2011-08-01 12:00:00,57.36,57.46,57.14,57.18,372100.0,54.4175,54.5124,54.2088,54.2467,372100.0
2011-08-01 12:30:00,57.2,57.55,57.17,57.53,366700.0,54.2657,54.5978,54.2373,54.5788,366700.0
2011-08-01 13:00:00,57.54,57.78,57.45,57.63,256700.0,54.5883,54.816,54.5029,54.6737,256700.0
2011-08-01 13:30:00,57.64,57.83,57.57,57.71,128600.0,54.6831,54.8634,54.6167,54.7496,128600.0
2011-08-01 14:00:00,57.71,57.75,57.5,57.6,140900.0,54.7496,54.7875,54.5503,54.6452,140900.0
2011-08-01 14:30:00,57.59,57.79,57.56,57.71,306300.0,54.6357,54.8255,54.6072,54.7496,306300.0
2011-08-01 15:00:00,57.71,57.89,57.66,57.79,324900.0,54.7496,54.9203,54.7021,54.8255,324900.0
2011-08-01 15:30:00,57.8,57.86,57.56,57.63,836000.0,54.8349,54.8919,54.6072,54.6737,836000.0
2011-08-02 09:30:00,57.28,58.02,57.26,58.0,391800.0,54.3416,55.0437,54.3226,55.0247,391800.0
2011-08-02 10:00:00,58.01,58.02,57.7,57.74,221300.0,55.0342,55.0437,54.7401,54.778,221300.0
2011-08-02 10:30:00,57.72,57.96,57.63,57.64,211100.0,54.759,54.9867,54.6737,54.6831,211100.0
2011-08-02 11:00:00,57.65,57.65,57.41,57.56,212600.0,54.6926,54.6926,54.4649,54.6072,212600.0
2011-08-02 11:30:00,57.55,57.61,57.32,57.32,253500.0,54.5978,54.6547,54.3796,54.3796,253500.0
2011-08-02 12:00:00,57.33,57.59,57.33,57.52,161100.0,54.389,54.6357,54.389,54.5693,161100.0
2011-08-02 12:30:00,57.52,57.54,57.07,57.1,412900.0,54.5693,54.5883,54.1424,54.1708,412900.0
2011-08-02 13:00:00,57.09,57.37,57.07,57.23,206400.0,54.1614,54.427,54.1424,54.2942,206400.0
2011-08-02 13:30:00,57.22,57.23,56.85,56.9,223400.0,54.2847,54.2942,53.9337,53.9811,223400.0
2011-08-02 14:00:00,56.89,57.15,56.86,56.9,284300.0,53.9716,54.2183,53.9432,53.9811,284300.0
2011-08-02 14:30:00,56.9,56.98,56.74,56.93,415500.0,53.9811,54.057,53.8293,54.0096,415500.0
2011-08-02 15:00:00,56.93,57.02,56.6,56.78,608600.0,54.0096,54.095,53.6965,53.8673,608600.0
2011-08-02 15:30:00,56.77,56.81,56.33,56.34,925500.0,53.8578,53.8957,53.4403,53.4498,925500.0
2011-08-03 09:30:00,56.33,56.72,56.17,56.38,292300.0,53.4403,53.8103,53.2886,53.4878,292300.0
2011-08-03 10:00:00,56.39,56.53,55.68,55.84,275700.0,53.4973,53.6301,52.8237,52.9755,275700.0
2011-08-03 10:30:00,55.82,55.82,55.12,55.72,310100.0,52.9565,52.9565,52.2924,52.8616,310100.0
2011-08-03 11:00:00,55.73,56.1,55.55,55.94,249800.0,52.8711,53.2221,52.7004,53.0704,249800.0
2011-08-03 11:30:00,55.97,56.05,55.75,55.98,210400.0,53.0988,53.1747,52.8901,53.1083,210400.0
2011-08-03 12:00:00,55.98,55.99,55.66,55.86,210700.0,53.1083,53.1178,52.8047,52.9945,210700.0
2011-08-03 12:30:00,55.87,55.95,55.78,55.9,174600.0,53.0039,53.0798,52.9186,53.0324,174600.0
2011-08-03 13:00:00,55.9,55.9,55.62,55.85,272100.0,53.0324,53.0324,52.7668,52.985,272100.0
2011-08-03 13:30:00,55.85,56.63,55.83,56.37,344100.0,52.985,53.725,52.966,53.4783,344100.0
2011-08-03 14:00:00,56.36,56.52,56.1,56.14,335400.0,53.4688,53.6206,53.2221,53.2601,335400.0
2011-08-03 14:30:00,56.14,56.23,56.01,56.17,328700.0,53.2601,53.3455,53.1368,53.2886,328700.0
2011-08-03 15:00:00,56.17,56.39,56.02,56.22,444500.0,53.2886,53.4973,53.1462,53.336,444500.0
2011-08-03 15:30:00,56.22,56.71,56.2,56.61,822400.0,53.336,53.8009,53.317,53.706,822400.0
2011-08-04 09:30:00,55.82,56.11,55.64,55.68,457700.0,52.9565,53.2316,52.7857,52.8237,457700.0
2011-08-04 10:00:00,55.7,55.78,55.31,55.62,297400.0,52.8427,52.9186,52.4727,52.7668,297400.0
2011-08-04 10:30:00,55.6,55.94,55.48,55.6,391600.0,52.7478,53.0704,52.634,52.7478,391600.0
2011-08-04 11:00:00,55.6,55.8,55.33,55.42,203000.0,52.7478,52.9375,52.4916,52.577,203000.0
2011-08-04 11:30:00,55.4,55.83,55.29,55.58,393100.0,52.5581,52.966,52.4537,52.7288,393100.0
2011-08-04 12:00:00,55.58,55.75,55.49,55.65,276100.0,52.7288,52.8901,52.6434,52.7952,276100.0
2011-08-04 12:30:00,55.7,55.93,55.69,55.73,172900.0,52.8427,53.0609,52.8332,52.8711,172900.0
2011-08-04 13:00:00,55.73,55.81,55.47,55.69,247100.0,52.8711,52.947,52.6245,52.8332,247100.0
2011-08-04 13:30:00,55.68,55.72,55.26,55.32,170700.0,52.8237,52.8616,52.4252,52.4822,170700.0
2011-08-04 14:00:00,55.34,55.35,54.88,55.0,289200.0,52.5011,52.5106,52.0647,52.1786,289200.0
2011-08-04 14:30:00,54.99,55.34,54.98,55.07,156000.0,52.1691,52.5011,52.1596,52.245,156000.0
2011-08-04 15:00:00,55.05,55.29,54.54,54.56,402800.0,52.226,52.4537,51.7422,51.7611,402800.0
2011-08-04 15:30:00,54.55,54.81,54.25,54.27,813800.0,51.7517,51.9983,51.467,51.486,813800.0
2011-08-05 09:30:00,54.87,55.83,53.16,53.24,512600.0,52.0552,52.966,50.433,50.5089,512600.0
2011-08-05 10:00:00,53.24,54.35,52.92,54.27,439800.0,50.5089,51.5619,50.2053,51.486,439800.0
2011-08-05 10:30:00,54.23,54.25,53.52,53.75,402600.0,51.4481,51.467,50.7745,50.9927,402600.0
2011-08-05 11:00:00,53.73,53.75,52.77,53.19,336300.0,50.9737,50.9927,50.063,50.4614,336300.0
2011-08-05 11:30:00,53.22,53.43,52.41,52.59,189500.0,50.4899,50.6891,49.7214,49.8922,189500.0
2011-08-05 12:00:00,52.59,53.66,52.54,53.17,305800.0,49.8922,50.9073,49.8448,50.4425,305800.0
2011-08-05 12:30:00,53.18,54.33,53.06,54.29,427000.0,50.4519,51.5429,50.3381,51.505,427000.0
2011-08-05 13:00:00,54.26,54.48,53.83,54.22,287500.0,51.4765,51.6852,51.0686,51.4386,287500.0
2011-08-05 13:30:00,54.23,54.71,53.93,54.53,237200.0,51.4481,51.9035,51.1635,51.7327,237200.0
2011-08-05 14:00:00,54.51,54.57,54.08,54.17,162300.0,51.7137,51.7706,51.3058,51.3912,162300.0
2011-08-05 14:30:00,54.15,54.28,53.83,54.03,306900.0,51.3722,51.4955,51.0686,51.2583,306900.0
2011-08-05 15:00:00,54.01,54.06,53.27,53.4,304600.0,51.2394,51.2868,50.5373,50.6607,304600.0
2011-08-05 15:30:00,53.41,53.98,53.41,53.83,573800.0,50.6701,51.2109,50.6701,51.0686,573800.0
2011-08-08 09:30:00,52.5,52.66,51.8,52.1,427500.0,49.8068,49.9586,49.1427,49.4273,427500.0
2011-08-08 10:00:00,52.11,52.25,51.14,51.22,626000.0,49.4368,49.5696,48.5166,48.5925,626000.0
2011-08-08 10:30:00,51.23,51.46,50.98,51.17,375000.0,48.602,48.8202,48.3648,48.545,375000.0
2011-08-08 11:00:00,51.12,51.89,51.05,51.2,373100.0,48.4976,49.2281,48.4312,48.5735,373100.0
2011-08-08 11:30:00,51.21,51.39,51.05,51.05,322500.0,48.583,48.7538,48.4312,48.4312,322500.0
2011-08-08 12:00:00,51.05,51.14,50.74,50.92,246000.0,48.4312,48.5166,48.1371,48.3079,246000.0
2011-08-08 12:30:00,50.93,51.18,50.81,50.99,436600.0,48.3174,48.5545,48.2035,48.3743,436600.0
2011-08-08 13:00:00,51.01,51.18,50.58,51.11,414900.0,48.3933,48.5545,47.9853,48.4881,414900.0
2011-08-08 13:30:00,51.11,51.23,50.86,50.94,669900.0,48.4881,48.602,48.251,48.3268,669900.0
2011-08-08 14:00:00,50.93,51.09,50.27,50.46,829200.0,48.3174,48.4692,47.6912,47.8715,829200.0
2011-08-08 14:30:00,50.47,50.82,50.3,50.62,412000.0,47.881,48.213,47.7197,48.0233,412000.0
2011-08-08 15:00:00,50.62,51.64,50.59,51.0,692400.0,48.0233,48.9909,47.9948,48.3838,692400.0
2011-08-08 15:30:00,50.99,51.04,49.99,50.01,1373400.0,48.3743,48.4217,47.4256,47.4446,1373400.0
2011-08-09 09:30:00,50.67,51.46,50.67,51.45,1066700.0,48.0707,48.8202,48.0707,48.8107,1066700.0
2011-08-09 10:00:00,51.48,52.25,51.41,52.23,661900.0,48.8391,49.5696,48.7727,49.5507,661900.0
2011-08-09 10:30:00,52.22,52.42,51.79,51.79,425600.0,49.5412,49.7309,49.1332,49.1332,425600.0
2011-08-09 11:00:00,51.78,51.81,51.32,51.79,350900.0,49.1238,49.1522,48.6874,49.1332,350900.0
2011-08-09 11:30:00,51.8,51.82,51.53,51.71,245500.0,49.1427,49.1617,48.8866,49.0573,245500.0
2011-08-09 12:00:00,51.72,51.91,51.68,51.77,328000.0,49.0668,49.2471,49.0289,49.1143,328000.0
2011-08-09 12:30:00,51.78,51.9,51.39,51.39,167900.0,49.1238,49.2376,48.7538,48.7538,167900.0
2011-08-09 13:00:00,51.37,51.42,51.2,51.24,224500.0,48.7348,48.7822,48.5735,48.6115,224500.0
2011-08-09 13:30:00,51.23,51.3,50.66,50.93,302200.0,48.602,48.6684,48.0612,48.3174,302200.0
2011-08-09 14:00:00,50.93,51.08,49.82,50.18,729300.0,48.3174,48.4597,47.2643,47.6058,729300.0
2011-08-09 14:30:00,50.23,50.34,48.89,49.98,891800.0,47.6533,47.7576,46.382,47.4161,891800.0
2011-08-09 15:00:00,49.97,51.36,49.62,51.26,665400.0,47.4066,48.7253,47.0746,48.6304,665400.0
2011-08-09 15:30:00,51.28,52.1,51.02,52.07,1163500.0,48.6494,49.4273,48.4027,49.3989,1163500.0
2011-08-10 09:30:00,50.99,51.42,50.46,51.02,405500.0,48.3743,48.7822,47.8715,48.4027,405500.0
2011-08-10 10:00:00,51.02,51.17,50.2,50.54,511600.0,48.4027,48.545,47.6248,47.9474,511600.0
2011-08-10 10:30:00,50.55,51.27,50.48,50.8,313800.0,47.9569,48.6399,47.8904,48.194,313800.0
2011-08-10 11:00:00,50.82,50.9,50.26,50.43,380300.0,48.213,48.2889,47.6817,47.843,380300.0
2011-08-10 11:30:00,50.45,51.3,50.39,51.11,314500.0,47.862,48.6684,47.8051,48.4881,314500.0
2011-08-10 12:00:00,51.07,51.33,50.53,50.54,292400.0,48.4502,48.6968,47.9379,47.9474,292400.0
2011-08-10 12:30:00,50.55,50.62,50.12,50.52,327100.0,47.9569,48.0233,47.5489,47.9284,327100.0
2011-08-10 13:00:00,50.51,50.66,50.11,50.43,245600.0,47.9189,48.0612,47.5394,47.843,245600.0
2011-08-10 13:30:00,50.4,50.97,50.33,50.9,205300.0,47.8145,48.3553,47.7481,48.2889,205300.0
2011-08-10 14:00:00,50.89,51.52,50.77,51.31,402800.0,48.2794,48.8771,48.1656,48.6779,402800.0
2011-08-10 14:30:00,51.27,51.41,50.85,50.85,271100.0,48.6399,48.7727,48.2415,48.2415,271100.0
2011-08-10 15:00:00,50.85,51.0,50.45,50.63,447600.0,48.2415,48.3838,47.862,48.0327,447600.0
2011-08-10 15:30:00,50.64,50.77,49.84,49.97,1289200.0,48.0422,48.1656,47.2833,47.4066,1289200.0
2011-08-11 09:30:00,50.19,50.54,49.47,49.95,500200.0,47.6153,47.9474,46.9323,47.3876,500200.0
2011-08-11 10:00:00,49.95,50.79,49.84,50.61,421300.0,47.3876,48.1845,47.2833,48.0138,421300.0
2011-08-11 10:30:00,50.61,51.19,50.49,50.79,292100.0,48.0138,48.564,47.8999,48.1845,292100.0
2011-08-11 11:00:00,50.77,50.94,50.55,50.86,233100.0,48.1656,48.3268,47.9569,48.251,233100.0
2011-08-11 11:30:00,50.87,51.24,50.78,50.94,402000.0,48.2604,48.6115,48.1751,48.3268,402000.0
2011-08-11 12:00:00,50.94,51.12,50.82,51.01,338900.0,48.3268,48.4976,48.213,48.3933,338900.0
2011-08-11 12:30:00,51.0,51.88,50.99,51.79,216900.0,48.3838,49.2186,48.3743,49.1332,216900.0
2011-08-11 13:00:00,51.8,51.8,51.43,51.67,359200.0,49.1427,49.1427,48.7917,49.0194,359200.0
2011-08-11 13:30:00,51.65,51.81,51.46,51.8,314700.0,49.0004,49.1522,48.8202,49.1427,314700.0
2011-08-11 14:00:00,51.79,52.37,51.68,52.36,347900.0,49.1332,49.6835,49.0289,49.674,347900.0
2011-08-11 14:30:00,52.34,52.41,52.09,52.35,316000.0,49.655,49.7214,49.4179,49.6645,316000.0
2011-08-11 15:00:00,52.35,52.99,52.3,52.91,471300.0,49.6645,50.2717,49.6171,50.1958,471300.0
2011-08-11 15:30:00,52.89,53.28,52.51,52.55,884300.0,50.1768,50.5468,49.8163,49.8543,884300.0
2011-08-12 09:30:00,52.49,53.59,52.43,52.9,237300.0,49.7973,50.8409,49.7404,50.1863,237300.0
2011-08-12 10:00:00,52.93,53.52,52.51,53.45,186400.0,50.2148,50.7745,49.8163,50.7081,186400.0
2011-08-12 10:30:00,53.47,53.77,53.23,53.41,281800.0,50.7271,51.0117,50.4994,50.6701,281800.0
2011-08-12 11:00:00,53.41,53.71,53.31,53.68,145100.0,50.6701,50.9547,50.5753,50.9263,145100.0
2011-08-12 11:30:00,53.68,54.12,53.63,53.93,152100.0,50.9263,51.3437,50.8789,51.1635,152100.0
2011-08-12 12:00:00,53.96,54.0,53.68,53.83,144300.0,51.1919,51.2299,50.9263,51.0686,144300.0
2011-08-12 12:30:00,53.83,53.83,53.62,53.75,103500.0,51.0686,51.0686,50.8694,50.9927,103500.0
2011-08-12 13:00:00,53.75,53.79,53.65,53.71,86700.0,50.9927,51.0306,50.8978,50.9547,86700.0
2011-08-12 13:30:00,53.71,53.86,53.62,53.84,66000.0,50.9547,51.0971,50.8694,51.0781,66000.0
2011-08-12 14:00:00,53.84,53.97,53.44,53.54,148000.0,51.0781,51.2014,50.6986,50.7935,148000.0
2011-08-12 14:30:00,53.54,53.63,53.3,53.58,147400.0,50.7935,50.8789,50.5658,50.8314,147400.0
2011-08-12 15:00:00,53.6,53.75,53.49,53.52,165400.0,50.8504,50.9927,50.746,50.7745,165400.0
2011-08-12 15:30:00,53.53,53.65,53.39,53.61,594900.0,50.784,50.8978,50.6512,50.8599,594900.0
2011-08-15 09:30:00,54.1,54.99,53.88,54.89,328300.0,51.3247,52.1691,51.116,52.0742,328300.0
2011-08-15 10:00:00,54.9,55.07,54.58,54.78,199700.0,52.0837,52.245,51.7801,51.9699,199700.0
2011-08-15 10:30:00,54.79,54.88,54.29,54.29,168300.0,51.9793,52.0647,51.505,51.505,168300.0
2011-08-15 11:00:00,54.29,54.52,53.91,54.1,147300.0,51.505,51.7232,51.1445,51.3247,147300.0
2011-08-15 11:30:00,54.09,54.22,53.84,53.98,98000.0,51.3153,51.4386,51.0781,51.2109,98000.0
2011-08-15 12:00:00,53.99,54.33,53.98,54.28,130100.0,51.2204,51.5429,51.2109,51.4955,130100.0
2011-08-15 12:30:00,54.26,54.41,54.17,54.38,92000.0,51.4765,51.6188,51.3912,51.5904,92000.0
2011-08-15 13:00:00,54.38,54.52,54.15,54.35,95400.0,51.5904,51.7232,51.3722,51.5619,95400.0
2011-08-15 13:30:00,54.36,54.4,54.26,54.37,145200.0,51.5714,51.6094,51.4765,51.5809,145200.0
2011-08-15 14:00:00,54.37,54.55,54.32,54.51,110800.0,51.5809,51.7517,51.5335,51.7137,110800.0
2011-08-15 14:30:00,54.51,54.73,54.41,54.71,311700.0,51.7137,51.9224,51.6188,51.9035,311700.0
2011-08-15 15:00:00,54.73,54.73,54.45,54.52,205400.0,51.9224,51.9224,51.6568,51.7232,205400.0
2011-08-15 15:30:00,54.53,54.96,54.5,54.89,543400.0,51.7327,52.1406,51.7042,52.0742,543400.0
2011-08-16 09:30:00,54.57,54.7,54.09,54.26,366100.0,51.7706,51.894,51.3153,51.4765,366100.0
2011-08-16 10:00:00,54.26,54.54,54.18,54.49,180300.0,51.4765,51.7422,51.4006,51.6947,180300.0
2011-08-16 10:30:00,54.5,54.75,54.24,54.75,310900.0,51.7042,51.9414,51.4576,51.9414,310900.0
2011-08-16 11:00:00,54.74,54.75,54.29,54.49,270500.0,51.9319,51.9414,51.505,51.6947,270500.0
2011-08-16 11:30:00,54.49,54.74,54.49,54.6,179100.0,51.6947,51.9319,51.6947,51.7991,179100.0
2011-08-16 12:00:00,54.61,54.87,54.11,54.25,271300.0,51.8086,52.0552,51.3342,51.467,271300.0
2011-08-16 12:30:00,54.24,54.46,53.97,53.98,251200.0,51.4576,51.6663,51.2014,51.2109,251200.0
2011-08-16 13:00:00,53.98,53.99,53.59,53.78,207200.0,51.2109,51.2204,50.8409,51.0212,207200.0
2011-08-16 13:30:00,53.77,54.28,53.72,54.17,178400.0,51.0117,51.4955,50.9642,51.3912,178400.0
2011-08-16 14:00:00,54.16,54.41,54.02,54.06,156900.0,51.3817,51.6188,51.2488,51.2868,156900.0
2011-08-16 14:30:00,54.07,54.12,53.78,53.82,208600.0,51.2963,51.3437,51.0212,51.0591,208600.0
2011-08-16 15:00:00,53.82,54.45,53.8,54.45,195200.0,51.0591,51.6568,51.0401,51.6568,195200.0
2011-08-16 15:30:00,54.43,54.43,53.96,54.01,530300.0,51.6378,51.6378,51.1919,51.2394,530300.0
2011-08-17 09:30:00,54.39,54.98,54.19,54.89,214000.0,51.5999,52.1596,51.4101,52.0742,214000.0
2011-08-17 10:00:00,54.93,54.96,54.64,54.93,148900.0,52.1122,52.1406,51.837,52.1122,148900.0
2011-08-17 10:30:00,54.92,54.92,54.44,54.45,228000.0,52.1027,52.1027,51.6473,51.6568,228000.0
2011-08-17 11:00:00,54.46,54.69,54.35,54.46,210600.0,51.6663,51.8845,51.5619,51.6663,210600.0
2011-08-17 11:30:00,54.46,54.55,54.17,54.21,294700.0,51.6663,51.7517,51.3912,51.4291,294700.0
2011-08-17 12:00:00,54.2,54.2,53.91,54.12,182000.0,51.4196,51.4196,51.1445,51.3437,182000.0
2011-08-17 12:30:00,54.12,54.23,53.8,53.86,101600.0,51.3437,51.4481,51.0401,51.0971,101600.0
2011-08-17 13:00:00,53.88,53.98,53.68,53.79,93900.0,51.116,51.2109,50.9263,51.0306,93900.0
2011-08-17 13:30:00,53.8,53.87,53.61,53.72,100200.0,51.0401,51.1065,50.8599,50.9642,100200.0
2011-08-17 14:00:00,53.74,54.25,53.74,54.13,142500.0,50.9832,51.467,50.9832,51.3532,142500.0
2011-08-17 14:30:00,54.13,54.26,53.99,54.22,172600.0,51.3532,51.4765,51.2204,51.4386,172600.0
2011-08-17 15:00:00,54.22,54.39,54.1,54.25,282600.0,51.4386,51.5999,51.3247,51.467,282600.0
2011-08-17 15:30:00,54.25,54.38,54.1,54.35,701700.0,51.467,51.5904,51.3247,51.5619,701700.0
2011-08-18 09:30:00,52.86,53.01,52.2,52.44,257500.0,50.1484,50.2907,49.5222,49.7499,257500.0
2011-08-18 10:00:00,52.4,52.42,51.23,51.9,353500.0,49.712,49.7309,48.602,49.2376,353500.0
2011-08-18 10:30:00,51.91,51.91,51.24,51.59,260800.0,49.2471,49.2471,48.6115,48.9435,260800.0
2011-08-18 11:00:00,51.59,51.63,51.29,51.59,414600.0,48.9435,48.9815,48.6589,48.9435,414600.0
2011-08-18 11:30:00,51.58,51.91,51.53,51.63,242400.0,48.934,49.2471,48.8866,48.9815,242400.0
2011-08-18 12:00:00,51.63,51.63,51.3,51.33,236800.0,48.9815,48.9815,48.6684,48.6968,236800.0
2011-08-18 12:30:00,51.35,51.4,51.17,51.26,194200.0,48.7158,48.7632,48.545,48.6304,194200.0
2011-08-18 13:00:00,51.25,51.3,51.0,51.0,233100.0,48.6209,48.6684,48.3838,48.3838,233100.0
2011-08-18 13:30:00,51.01,51.05,50.62,50.75,310200.0,48.3933,48.4312,48.0233,48.1466,310200.0
2011-08-18 14:00:00,50.75,51.15,50.75,51.01,396000.0,48.1466,48.5261,48.1466,48.3933,396000.0
2011-08-18 14:30:00,51.01,51.2,50.84,50.85,462500.0,48.3933,48.5735,48.232,48.2415,462500.0
2011-08-18 15:00:00,50.86,51.12,50.68,51.1,496100.0,48.251,48.4976,48.0802,48.4786,496100.0
2011-08-18 15:30:00,51.11,51.21,50.6,51.09,737900.0,48.4881,48.583,48.0043,48.4692,737900.0
2011-08-19 09:30:00,50.17,50.99,50.1,50.92,622300.0,47.5963,48.3743,47.5299,48.3079,622300.0
2011-08-19 10:00:00,50.87,51.77,50.87,51.65,314300.0,48.2604,49.1143,48.2604,49.0004,314300.0
2011-08-19 10:30:00,51.66,51.68,51.21,51.41,185300.0,49.0099,49.0289,48.583,48.7727,185300.0
2011-08-19 11:00:00,51.37,51.43,50.72,50.94,167600.0,48.7348,48.7917,48.1181,48.3268,167600.0
2011-08-19 11:30:00,50.94,51.27,50.76,51.27,121300.0,48.3268,48.6399,48.1561,48.6399,121300.0
2011-08-19 12:00:00,51.25,51.28,51.02,51.15,136800.0,48.6209,48.6494,48.4027,48.5261,136800.0
2011-08-19 12:30:00,51.16,51.27,51.07,51.19,108400.0,48.5356,48.6399,48.4502,48.564,108400.0
2011-08-19 13:00:00,51.19,51.31,51.04,51.28,107000.0,48.564,48.6779,48.4217,48.6494,107000.0
2011-08-19 13:30:00,51.25,51.3,50.85,51.05,215400.0,48.6209,48.6684,48.2415,48.4312,215400.0
2011-08-19 14:00:00,51.04,51.16,50.63,50.8,161600.0,48.4217,48.5356,48.0327,48.194,161600.0
2011-08-19 14:30:00,50.8,50.98,50.51,50.56,236300.0,48.194,48.3648,47.9189,47.9663,236300.0
2011-08-19 15:00:00,50.57,50.65,50.24,50.59,263200.0,47.9758,48.0517,47.6628,47.9948,263200.0
2011-08-19 15:30:00,50.6,50.78,50.37,50.46,542600.0,48.0043,48.1751,47.7861,47.8715,542600.0
2011-08-22 09:30:00,51.56,51.75,50.9,51.0,230800.0,48.915,49.0953,48.2889,48.3838,230800.0
2011-08-22 10:00:00,51.0,51.24,50.82,51.08,166200.0,48.3838,48.6115,48.213,48.4597,166200.0
2011-08-22 10:30:00,51.06,51.13,50.59,50.64,153200.0,48.4407,48.5071,47.9948,48.0422,153200.0
2011-08-22 11:00:00,50.62,50.76,50.3,50.43,169300.0,48.0233,48.1561,47.7197,47.843,169300.0
2011-08-22 11:30:00,50.44,50.5,50.13,50.23,150000.0,47.8525,47.9094,47.5584,47.6533,150000.0
2011-08-22 12:00:00,50.2,50.45,50.13,50.17,157200.0,47.6248,47.862,47.5584,47.5963,157200.0
2011-08-22 12:30:00,50.18,50.59,49.97,50.57,227000.0,47.6058,47.9948,47.4066,47.9758,227000.0
2011-08-22 13:00:00,50.55,50.76,50.49,50.56,301200.0,47.9569,48.1561,47.8999,47.9663,301200.0
2011-08-22 13:30:00,50.57,50.65,50.17,50.35,231000.0,47.9758,48.0517,47.5963,47.7671,231000.0
2011-08-22 14:00:00,50.36,50.5,50.23,50.3,185900.0,47.7766,47.9094,47.6533,47.7197,185900.0
2011-08-22 14:30:00,50.29,50.32,49.99,50.03,277400.0,47.7102,47.7387,47.4256,47.4635,277400.0
2011-08-22 15:00:00,50.05,50.38,50.02,50.33,262400.0,47.4825,47.7956,47.454,47.7481,262400.0
2011-08-22 15:30:00,50.31,50.52,49.99,50.11,582300.0,47.7292,47.9284,47.4256,47.5394,582300.0
2011-08-23 09:30:00,50.26,50.69,49.92,50.45,280900.0,47.6817,48.0897,47.3592,47.862,280900.0
2011-08-23 10:00:00,50.45,51.18,50.44,51.0,211800.0,47.862,48.5545,47.8525,48.3838,211800.0
2011-08-23 10:30:00,50.97,51.09,50.7,50.73,259100.0,48.3553,48.4692,48.0992,48.1276,259100.0
2011-08-23 11:00:00,50.73,50.86,50.61,50.74,266700.0,48.1276,48.251,48.0138,48.1371,266700.0
2011-08-23 11:30:00,50.74,51.01,50.61,50.88,620500.0,48.1371,48.3933,48.0138,48.2699,620500.0
2011-08-23 12:00:00,50.88,51.14,50.82,51.12,146500.0,48.2699,48.5166,48.213,48.4976,146500.0
2011-08-23 12:30:00,51.13,51.53,51.12,51.45,130800.0,48.5071,48.8866,48.4976,48.8107,130800.0
2011-08-23 13:00:00,51.45,51.53,51.23,51.31,96000.0,48.8107,48.8866,48.602,48.6779,96000.0
2011-08-23 13:30:00,51.29,51.46,51.03,51.19,112800.0,48.6589,48.8202,48.4122,48.564,112800.0
2011-08-23 14:00:00,51.19,51.38,50.94,51.35,160600.0,48.564,48.7443,48.3268,48.7158,160600.0
2011-08-23 14:30:00,51.36,51.58,51.26,51.57,188500.0,48.7253,48.934,48.6304,48.9245,188500.0
2011-08-23 15:00:00,51.57,52.11,51.55,51.79,290000.0,48.9245,49.4368,48.9056,49.1332,290000.0
2011-08-23 15:30:00,51.8,52.15,51.63,52.14,522100.0,49.1427,49.4748,48.9815,49.4653,522100.0
2011-08-24 09:30:00,51.99,53.24,51.72,53.11,339300.0,49.323,50.5089,49.0668,50.3855,339300.0
2011-08-24 10:00:00,53.11,53.36,52.91,52.97,285600.0,50.3855,50.6227,50.1958,50.2527,285600.0
2011-08-24 10:30:00,52.98,53.21,52.79,52.83,252600.0,50.2622,50.4804,50.0819,50.1199,252600.0
2011-08-24 11:00:00,52.8,52.93,52.57,52.86,166500.0,50.0914,50.2148,49.8732,50.1484,166500.0
2011-08-24 11:30:00,52.85,52.92,52.38,52.41,208600.0,50.1389,50.2053,49.693,49.7214,208600.0
2011-08-24 12:00:00,52.42,52.43,52.13,52.4,187900.0,49.7309,49.7404,49.4558,49.712,187900.0
2011-08-24 12:30:00,52.41,52.5,52.22,52.45,154000.0,49.7214,49.8068,49.5412,49.7594,154000.0
2011-08-24 13:00:00,52.45,52.73,52.34,52.56,199800.0,49.7594,50.025,49.655,49.8637,199800.0
2011-08-24 13:30:00,52.57,52.63,52.29,52.63,187800.0,49.8732,49.9302,49.6076,49.9302,187800.0
2011-08-24 14:00:00,52.63,52.7,52.3,52.48,171000.0,49.9302,49.9966,49.6171,49.7878,171000.0
2011-08-24 14:30:00,52.48,52.84,52.44,52.81,254700.0,49.7878,50.1294,49.7499,50.1009,254700.0
2011-08-24 15:00:00,52.81,53.29,52.72,53.24,417800.0,50.1009,50.5563,50.0155,50.5089,417800.0
2011-08-24 15:30:00,53.25,53.7,53.22,53.64,815600.0,50.5183,50.9453,50.4899,50.8883,815600.0
2011-08-25 09:30:00,53.8,54.0,53.05,53.25,369300.0,51.0401,51.2299,50.3286,50.5183,369300.0
2011-08-25 10:00:00,53.25,53.33,52.65,52.83,160100.0,50.5183,50.5942,49.9491,50.1199,160100.0
2011-08-25 10:30:00,52.82,52.98,52.39,52.7,172500.0,50.1104,50.2622,49.7025,49.9966,172500.0
2011-08-25 11:00:00,52.7,53.01,52.57,52.86,118200.0,49.9966,50.2907,49.8732,50.1484,118200.0
2011-08-25 11:30:00,52.88,53.06,52.5,52.93,103000.0,50.1673,50.3381,49.8068,50.2148,103000.0
2011-08-25 12:00:00,52.92,52.96,52.55,52.64,92700.0,50.2053,50.2432,49.8543,49.9396,92700.0
2011-08-25 12:30:00,52.64,52.64,52.35,52.49,108300.0,49.9396,49.9396,49.6645,49.7973,108300.0
2011-08-25 13:00:00,52.49,52.84,52.42,52.81,103600.0,49.7973,50.1294,49.7309,50.1009,103600.0
2011-08-25 13:30:00,52.85,52.99,52.74,52.98,156400.0,50.1389,50.2717,50.0345,50.2622,156400.0
2011-08-25 14:00:00,52.98,53.05,52.76,52.94,163900.0,50.2622,50.3286,50.0535,50.2242,163900.0
2011-08-25 14:30:00,52.94,53.02,52.72,52.72,169900.0,50.2242,50.3001,50.0155,50.0155,169900.0
2011-08-25 15:00:00,52.71,52.97,52.62,52.77,206900.0,50.006,50.2527,49.9207,50.063,206900.0
2011-08-25 15:30:00,52.76,52.83,52.43,52.63,420500.0,50.0535,50.1199,49.7404,49.9302,420500.0
2011-08-26 09:30:00,52.59,52.66,51.5,51.68,391200.0,49.8922,49.9586,48.8581,49.0289,391200.0
2011-08-26 10:00:00,51.7,52.22,50.9,52.03,399200.0,49.0479,49.5412,48.2889,49.3609,399200.0
2011-08-26 10:30:00,52.02,52.76,51.68,52.04,339100.0,49.3514,50.0535,49.0289,49.3704,339100.0
2011-08-26 11:00:00,52.04,52.93,51.97,52.15,222200.0,49.3704,50.2148,49.304,49.4748,222200.0
2011-08-26 11:30:00,52.14,52.73,52.14,52.67,141400.0,49.4653,50.025,49.4653,49.9681,141400.0
2011-08-26 12:00:00,52.69,53.38,52.69,53.38,105300.0,49.9871,50.6417,49.9871,50.6417,105300.0
2011-08-26 12:30:00,53.39,53.39,53.09,53.27,61800.0,50.6512,50.6512,50.3666,50.5373,61800.0
2011-08-26 13:00:00,53.27,53.46,53.07,53.41,72800.0,50.5373,50.7176,50.3476,50.6701,72800.0
2011-08-26 13:30:00,53.41,53.55,53.33,53.45,84900.0,50.6701,50.803,50.5942,50.7081,84900.0
2011-08-26 14:00:00,53.48,53.56,53.12,53.16,107200.0,50.7365,50.8124,50.395,50.433,107200.0
2011-08-26 14:30:00,53.14,53.41,53.05,53.41,102700.0,50.414,50.6701,50.3286,50.6701,102700.0
2011-08-26 15:00:00,53.41,53.42,52.97,53.1,140400.0,50.6701,50.6796,50.2527,50.376,140400.0
2011-08-26 15:30:00,53.11,53.45,53.05,53.38,334200.0,50.3855,50.7081,50.3286,50.6417,334200.0
2011-08-29 09:30:00,54.08,54.89,54.03,54.52,299300.0,51.3058,52.0742,51.2583,51.7232,299300.0
2011-08-29 10:00:00,54.52,54.63,54.32,54.54,107600.0,51.7232,51.8276,51.5335,51.7422,107600.0
2011-08-29 10:30:00,54.53,54.6,54.27,54.32,138600.0,51.7327,51.7991,51.486,51.5335,138600.0
2011-08-29 11:00:00,54.32,54.34,54.15,54.25,81800.0,51.5335,51.5524,51.3722,51.467,81800.0
2011-08-29 11:30:00,54.27,54.52,54.16,54.47,76200.0,51.486,51.7232,51.3817,51.6758,76200.0
2011-08-29 12:00:00,54.47,54.67,54.47,54.55,61400.0,51.6758,51.8655,51.6758,51.7517,61400.0
2011-08-29 12:30:00,54.54,54.69,54.46,54.6,90500.0,51.7422,51.8845,51.6663,51.7991,90500.0
2011-08-29 13:00:00,54.6,54.79,54.58,54.68,62700.0,51.7991,51.9793,51.7801,51.875,62700.0
2011-08-29 13:30:00,54.67,54.67,54.56,54.63,67500.0,51.8655,51.8655,51.7611,51.8276,67500.0
2011-08-29 14:00:00,54.64,54.79,54.62,54.68,55500.0,51.837,51.9793,51.8181,51.875,55500.0
2011-08-29 14:30:00,54.72,54.84,54.58,54.66,111700.0,51.9129,52.0268,51.7801,51.856,111700.0
2011-08-29 15:00:00,54.66,54.79,54.64,54.77,116800.0,51.856,51.9793,51.837,51.9604,116800.0
2011-08-29 15:30:00,54.77,54.9,54.69,54.89,376600.0,51.9604,52.0837,51.8845,52.0742,376600.0
2011-08-30 09:30:00,54.5,54.81,54.02,54.5,169300.0,51.7042,51.9983,51.2488,51.7042,169300.0
2011-08-30 10:00:00,54.49,54.51,53.97,54.3,98300.0,51.6947,51.7137,51.2014,51.5145,98300.0
2011-08-30 10:30:00,54.31,54.42,53.92,54.09,181700.0,51.524,51.6283,51.154,51.3153,181700.0
2011-08-30 11:00:00,54.09,54.38,54.0,54.32,138900.0,51.3153,51.5904,51.2299,51.5335,138900.0
2011-08-30 11:30:00,54.31,54.78,54.29,54.62,122900.0,51.524,51.9699,51.505,51.8181,122900.0
2011-08-30 12:00:00,54.61,54.64,54.43,54.51,89300.0,51.8086,51.837,51.6378,51.7137,89300.0
2011-08-30 12:30:00,54.51,54.56,54.21,54.26,92100.0,51.7137,51.7611,51.4291,51.4765,92100.0
2011-08-30 13:00:00,54.28,54.5,54.16,54.47,68900.0,51.4955,51.7042,51.3817,51.6758,68900.0
2011-08-30 13:30:00,54.48,54.55,54.3,54.39,104000.0,51.6852,51.7517,51.5145,51.5999,104000.0
2011-08-30 14:00:00,54.41,54.76,54.27,54.76,137800.0,51.6188,51.9509,51.486,51.9509,137800.0
2011-08-30 14:30:00,54.79,54.89,54.63,54.87,110700.0,51.9793,52.0742,51.8276,52.0552,110700.0
2011-08-30 15:00:00,54.87,54.88,54.68,54.8,91900.0,52.0552,52.0647,51.875,51.9888,91900.0
2011-08-30 15:30:00,54.8,55.1,54.74,54.74,219800.0,51.9888,52.2734,51.9319,51.9319,219800.0
2011-08-31 09:30:00,55.28,55.54,55.03,55.37,235600.0,52.4442,52.6909,52.207,52.5296,235600.0
2011-08-31 10:00:00,55.36,55.58,55.36,55.54,85300.0,52.5201,52.7288,52.5201,52.6909,85300.0
2011-08-31 10:30:00,55.54,55.7,55.22,55.26,133300.0,52.6909,52.8427,52.3873,52.4252,133300.0
2011-08-31 11:00:00,55.26,55.41,54.92,55.08,113200.0,52.4252,52.5675,52.1027,52.2545,113200.0
2011-08-31 11:30:00,55.09,55.14,54.91,55.01,200200.0,52.264,52.3114,52.0932,52.1881,200200.0
2011-08-31 12:00:00,55.0,55.27,54.99,55.2,102100.0,52.1786,52.4347,52.1691,52.3683,102100.0
2011-08-31 12:30:00,55.2,55.41,55.18,55.4,93000.0,52.3683,52.5675,52.3493,52.5581,93000.0
2011-08-31 13:00:00,55.39,55.46,55.1,55.17,48700.0,52.5486,52.615,52.2734,52.3399,48700.0
2011-08-31 13:30:00,55.18,55.27,54.88,54.91,138000.0,52.3493,52.4347,52.0647,52.0932,138000.0
2011-08-31 14:00:00,54.91,54.99,54.74,54.9,85700.0,52.0932,52.1691,51.9319,52.0837,85700.0
2011-08-31 14:30:00,54.9,54.91,54.49,54.7,139300.0,52.0837,52.0932,51.6947,51.894,139300.0
2011-08-31 15:00:00,54.69,54.91,54.42,54.68,214500.0,51.8845,52.0932,51.6283,51.875,214500.0
2011-08-31 15:30:00,54.69,55.13,54.67,54.92,470800.0,51.8845,52.3019,51.8655,52.1027,470800.0
2011-09-01 09:30:00,55.02,55.13,54.61,54.71,177500.0,52.1975,52.3019,51.8086,51.9035,177500.0
2011-09-01 10:00:00,54.71,55.84,54.65,55.36,218300.0,51.9035,52.9755,51.8465,52.5201,218300.0
2011-09-01 10:30:00,55.34,55.45,54.91,55.02,146600.0,52.5011,52.6055,52.0932,52.1975,146600.0
2011-09-01 11:00:00,55.0,55.12,54.79,55.1,141500.0,52.1786,52.2924,51.9793,52.2734,141500.0
2011-09-01 11:30:00,55.1,55.19,54.8,55.13,80400.0,52.2734,52.3588,51.9888,52.3019,80400.0
2011-09-01 12:00:00,55.14,55.15,54.89,55.14,54500.0,52.3114,52.3209,52.0742,52.3114,54500.0
2011-09-01 12:30:00,55.14,55.16,54.85,54.88,82400.0,52.3114,52.3304,52.0363,52.0647,82400.0
2011-09-01 13:00:00,54.87,55.16,54.8,55.11,199000.0,52.0552,52.3304,51.9888,52.2829,199000.0
2011-09-01 13:30:00,55.1,55.12,54.57,54.61,217500.0,52.2734,52.2924,51.7706,51.8086,217500.0
2011-09-01 14:00:00,54.62,54.69,54.42,54.52,208700.0,51.8181,51.8845,51.6283,51.7232,208700.0
2011-09-01 14:30:00,54.52,54.75,54.5,54.58,160700.0,51.7232,51.9414,51.7042,51.7801,160700.0
2011-09-01 15:00:00,54.58,54.74,54.4,54.62,125300.0,51.7801,51.9319,51.6094,51.8181,125300.0
2011-09-01 15:30:00,54.62,54.62,54.36,54.48,295700.0,51.8181,51.8181,51.5714,51.6852,295700.0
2011-09-02 09:30:00,53.21,53.38,52.75,52.89,344600.0,50.4804,50.6417,50.044,50.1768,344600.0
2011-09-02 10:00:00,52.9,53.18,52.82,52.84,149200.0,50.1863,50.4519,50.1104,50.1294,149200.0
2011-09-02 10:30:00,52.84,53.07,52.68,53.06,152300.0,50.1294,50.3476,49.9776,50.3381,152300.0
2011-09-02 11:00:00,53.07,53.43,53.0,53.34,179400.0,50.3476,50.6891,50.2812,50.6037,179400.0
2011-09-02 11:30:00,53.3,53.5,53.14,53.17,147600.0,50.5658,50.7555,50.414,50.4425,147600.0
2011-09-02 12:00:00,53.18,53.36,53.02,53.05,57700.0,50.4519,50.6227,50.3001,50.3286,57700.0
2011-09-02 12:30:00,53.06,53.09,52.96,53.0,79800.0,50.3381,50.3666,50.2432,50.2812,79800.0
2011-09-02 13:00:00,53.0,53.06,52.83,52.84,95700.0,50.2812,50.3381,50.1199,50.1294,95700.0
2011-09-02 13:30:00,52.86,52.97,52.66,52.7,83100.0,50.1484,50.2527,49.9586,49.9966,83100.0
2011-09-02 14:00:00,52.69,52.75,52.43,52.57,135200.0,49.9871,50.044,49.7404,49.8732,135200.0
2011-09-02 14:30:00,52.54,52.54,52.27,52.35,182300.0,49.8448,49.8448,49.5886,49.6645,182300.0
2011-09-02 15:00:00,52.35,52.47,52.22,52.42,173000.0,49.6645,49.7784,49.5412,49.7309,173000.0
2011-09-02 15:30:00,52.41,52.59,52.3,52.3,508500.0,49.7214,49.8922,49.6171,49.6171,508500.0
2011-09-06 09:30:00,50.44,50.96,50.04,50.61,469700.0,47.8525,48.3458,47.473,48.0138,469700.0
2011-09-06 10:00:00,50.6,50.99,50.48,50.52,369200.0,48.0043,48.3743,47.8904,47.9284,369200.0
2011-09-06 10:30:00,50.51,50.77,50.42,50.74,224400.0,47.9189,48.1656,47.8335,48.1371,224400.0
2011-09-06 11:00:00,50.72,50.98,50.62,50.89,185900.0,48.1181,48.3648,48.0233,48.2794,185900.0
2011-09-06 11:30:00,50.9,51.26,50.9,51.17,126800.0,48.2889,48.6304,48.2889,48.545,126800.0
2011-09-06 12:00:00,51.16,51.47,51.16,51.29,167900.0,48.5356,48.8297,48.5356,48.6589,167900.0
2011-09-06 12:30:00,51.3,51.34,51.22,51.28,114200.0,48.6684,48.7063,48.5925,48.6494,114200.0
2011-09-06 13:00:00,51.29,51.55,51.26,51.41,144300.0,48.6589,48.9056,48.6304,48.7727,144300.0
2011-09-06 13:30:00,51.39,51.78,51.32,51.66,199000.0,48.7538,49.1238,48.6874,49.0099,199000.0
2011-09-06 14:00:00,51.66,52.19,51.64,52.09,199900.0,49.0099,49.5127,48.9909,49.4179,199900.0
2011-09-06 14:30:00,52.09,52.09,51.66,51.69,164500.0,49.4179,49.4179,49.0099,49.0384,164500.0
2011-09-06 15:00:00,51.68,51.77,51.47,51.62,264600.0,49.0289,49.1143,48.8297,48.972,264600.0
2011-09-06 15:30:00,51.62,52.1,51.53,52.02,545500.0,48.972,49.4273,48.8866,49.3514,545500.0
2011-09-07 09:30:00,52.7,53.24,52.37,53.2,157600.0,49.9966,50.5089,49.6835,50.4709,157600.0
2011-09-07 10:00:00,53.21,53.42,53.19,53.25,171300.0,50.4804,50.6796,50.4614,50.5183,171300.0
2011-09-07 10:30:00,53.23,53.54,53.04,53.48,268100.0,50.4994,50.7935,50.3191,50.7365,268100.0
2011-09-07 11:00:00,53.47,53.75,53.39,53.67,189800.0,50.7271,50.9927,50.6512,50.9168,189800.0
2011-09-07 11:30:00,53.68,53.7,53.53,53.57,40600.0,50.9263,50.9453,50.784,50.8219,40600.0
2011-09-07 12:00:00,53.57,53.69,53.47,53.68,98700.0,50.8219,50.9358,50.7271,50.9263,98700.0
2011-09-07 12:30:00,53.68,53.77,53.67,53.76,113500.0,50.9263,51.0117,50.9168,51.0022,113500.0
2011-09-07 13:00:00,53.75,53.9,53.74,53.9,97700.0,50.9927,51.135,50.9832,51.135,97700.0
2011-09-07 13:30:00,53.9,54.0,53.81,53.98,125800.0,51.135,51.2299,51.0496,51.2109,125800.0
2011-09-07 14:00:00,53.97,54.18,53.94,54.18,154200.0,51.2014,51.4006,51.173,51.4006,154200.0
2011-09-07 14:30:00,54.18,54.21,54.03,54.09,117900.0,51.4006,51.4291,51.2583,51.3153,117900.0
2011-09-07 15:00:00,54.08,54.11,53.92,54.0,102100.0,51.3058,51.3342,51.154,51.2299,102100.0
2011-09-07 15:30:00,54.0,54.22,53.86,54.2,473900.0,51.2299,51.4386,51.0971,51.4196,473900.0
2011-09-08 09:30:00,53.73,53.9,53.11,53.22,237200.0,50.9737,51.135,50.3855,50.4899,237200.0
2011-09-08 10:00:00,53.2,53.62,52.97,53.47,187600.0,50.4709,50.8694,50.2527,50.7271,187600.0
2011-09-08 10:30:00,53.47,53.95,53.47,53.9,137000.0,50.7271,51.1824,50.7271,51.135,137000.0
2011-09-08 11:00:00,53.92,54.02,53.68,53.73,136200.0,51.154,51.2488,50.9263,50.9737,136200.0
2011-09-08 11:30:00,53.72,53.94,53.57,53.61,151900.0,50.9642,51.173,50.8219,50.8599,151900.0
2011-09-08 12:00:00,53.6,53.61,53.33,53.34,190400.0,50.8504,50.8599,50.5942,50.6037,190400.0
2011-09-08 12:30:00,53.34,53.59,53.22,53.59,139100.0,50.6037,50.8409,50.4899,50.8409,139100.0
2011-09-08 13:00:00,53.57,53.63,53.38,53.43,61300.0,50.8219,50.8789,50.6417,50.6891,61300.0
2011-09-08 13:30:00,53.43,53.58,52.79,52.95,178600.0,50.6891,50.8314,50.0819,50.2337,178600.0
2011-09-08 14:00:00,52.96,53.09,52.62,52.74,275100.0,50.2432,50.3666,49.9207,50.0345,275100.0
2011-09-08 14:30:00,52.73,52.89,52.62,52.77,296500.0,50.025,50.1768,49.9207,50.063,296500.0
2011-09-08 15:00:00,52.74,52.85,52.55,52.85,399200.0,50.0345,50.1389,49.8543,50.1389,399200.0
2011-09-08 15:30:00,52.86,53.02,52.65,52.7,451800.0,50.1484,50.3001,49.9491,49.9966,451800.0
2011-09-09 09:30:00,51.93,52.02,50.85,51.15,728400.0,49.2661,49.3514,48.2415,48.5261,728400.0
2011-09-09 10:00:00,51.12,51.74,51.12,51.73,631300.0,48.4976,49.0858,48.4976,49.0763,631300.0
2011-09-09 10:30:00,51.72,51.72,51.49,51.5,379400.0,49.0668,49.0668,48.8486,48.8581,379400.0
2011-09-09 11:00:00,51.51,51.75,50.87,50.97,424700.0,48.8676,49.0953,48.2604,48.3553,424700.0
2011-09-09 11:30:00,50.94,51.14,50.5,50.55,303100.0,48.3268,48.5166,47.9094,47.9569,303100.0
2011-09-09 12:00:00,50.56,50.77,50.44,50.68,286000.0,47.9663,48.1656,47.8525,48.0802,286000.0
2011-09-09 12:30:00,50.68,50.91,50.4,50.89,221000.0,48.0802,48.2984,47.8145,48.2794,221000.0
2011-09-09 13:00:00,50.89,51.27,50.74,51.17,270700.0,48.2794,48.6399,48.1371,48.545,270700.0
2011-09-09 13:30:00,51.19,51.19,50.73,50.78,173200.0,48.564,48.564,48.1276,48.1751,173200.0
2011-09-09 14:00:00,50.78,50.96,50.66,50.69,173900.0,48.1751,48.3458,48.0612,48.0897,173900.0
2011-09-09 14:30:00,50.68,50.82,50.44,50.47,307800.0,48.0802,48.213,47.8525,47.881,307800.0
2011-09-09 15:00:00,50.44,50.53,50.26,50.27,377000.0,47.8525,47.9379,47.6817,47.6912,377000.0
2011-09-09 15:30:00,50.28,50.73,50.24,50.48,730800.0,47.7007,48.1276,47.6628,47.8904,730800.0
2011-09-12 09:30:00,49.76,50.76,49.59,50.65,258800.0,47.2074,48.1561,47.0461,48.0517,258800.0
2011-09-12 10:00:00,50.68,50.76,50.02,50.02,165100.0,48.0802,48.1561,47.454,47.454,165100.0
2011-09-12 10:30:00,50.02,50.28,49.82,49.9,161100.0,47.454,47.7007,47.2643,47.3402,161100.0
2011-09-12 11:00:00,49.87,50.29,49.87,50.22,139400.0,47.3117,47.7102,47.3117,47.6438,139400.0
2011-09-12 11:30:00,50.19,50.38,49.95,50.01,177900.0,47.6153,47.7956,47.3876,47.4446,177900.0
2011-09-12 12:00:00,49.99,50.15,49.93,50.14,120800.0,47.4256,47.5774,47.3687,47.5679,120800.0
2011-09-12 12:30:00,50.13,50.13,49.88,50.09,133500.0,47.5584,47.5584,47.3212,47.5205,133500.0
2011-09-12 13:00:00,50.09,50.23,49.92,50.0,175700.0,47.5205,47.6533,47.3592,47.4351,175700.0
2011-09-12 13:30:00,49.99,50.12,49.79,50.08,221000.0,47.4256,47.5489,47.2358,47.511,221000.0
2011-09-12 14:00:00,50.08,50.08,49.77,49.94,170400.0,47.511,47.511,47.2169,47.3781,170400.0
2011-09-12 14:30:00,49.96,50.47,49.9,50.08,399600.0,47.3971,47.881,47.3402,47.511,399600.0
2011-09-12 15:00:00,50.1,50.46,50.01,50.41,321400.0,47.5299,47.8715,47.4446,47.824,321400.0
2011-09-12 15:30:00,50.42,51.15,50.38,51.09,710900.0,47.8335,48.5261,47.7956,48.4692,710900.0
2011-09-13 09:30:00,51.13,51.92,50.99,51.91,261000.0,48.5071,49.2566,48.3743,49.2471,261000.0
2011-09-13 10:00:00,51.9,52.06,51.61,51.69,130200.0,49.2376,49.3894,48.9625,49.0384,130200.0
2011-09-13 10:30:00,51.69,51.76,51.21,51.34,165700.0,49.0384,49.1048,48.583,48.7063,165700.0
2011-09-13 11:00:00,51.34,51.44,51.11,51.22,106500.0,48.7063,48.8012,48.4881,48.5925,106500.0
2011-09-13 11:30:00,51.24,51.55,51.16,51.37,119800.0,48.6115,48.9056,48.5356,48.7348,119800.0
2011-09-13 12:00:00,51.35,51.54,51.17,51.43,57900.0,48.7158,48.8961,48.545,48.7917,57900.0
2011-09-13 12:30:00,51.44,51.62,51.35,51.6,88700.0,48.8012,48.972,48.7158,48.953,88700.0
2011-09-13 13:00:00,51.61,51.81,51.57,51.74,111500.0,48.9625,49.1522,48.9245,49.0858,111500.0
2011-09-13 13:30:00,51.73,51.9,51.63,51.81,137900.0,49.0763,49.2376,48.9815,49.1522,137900.0
2011-09-13 14:00:00,51.79,52.0,51.65,51.99,102100.0,49.1332,49.3325,49.0004,49.323,102100.0
2011-09-13 14:30:00,51.99,52.07,51.85,51.94,229400.0,49.323,49.3989,49.1902,49.2755,229400.0
2011-09-13 15:00:00,51.97,52.07,51.66,51.96,301200.0,49.304,49.3989,49.0099,49.2945,301200.0
2011-09-13 15:30:00,51.96,52.31,51.92,52.18,832000.0,49.2945,49.6266,49.2566,49.5032,832000.0
2011-09-14 09:30:00,52.4,52.9,52.13,52.32,496600.0,49.712,50.1863,49.4558,49.6361,496600.0
2011-09-14 10:00:00,52.3,52.41,51.41,52.02,305600.0,49.6171,49.7214,48.7727,49.3514,305600.0
2011-09-14 10:30:00,51.99,52.17,51.76,52.01,244000.0,49.323,49.4937,49.1048,49.342,244000.0
2011-09-14 11:00:00,52.0,52.22,51.89,52.22,178900.0,49.3325,49.5412,49.2281,49.5412,178900.0
2011-09-14 11:30:00,52.2,52.45,52.05,52.45,234700.0,49.5222,49.7594,49.3799,49.7594,234700.0
2011-09-14 12:00:00,52.45,52.49,52.33,52.39,329300.0,49.7594,49.7973,49.6455,49.7025,329300.0
2011-09-14 12:30:00,52.39,52.68,52.39,52.46,162700.0,49.7025,49.9776,49.7025,49.7689,162700.0
2011-09-14 13:00:00,52.45,52.82,52.44,52.74,224700.0,49.7594,50.1104,49.7499,50.0345,224700.0
2011-09-14 13:30:00,52.74,53.39,52.7,53.18,425200.0,50.0345,50.6512,49.9966,50.4519,425200.0
2011-09-14 14:00:00,53.19,53.58,53.18,53.42,240100.0,50.4614,50.8314,50.4519,50.6796,240100.0
2011-09-14 14:30:00,53.43,53.53,53.26,53.52,165800.0,50.6891,50.784,50.5278,50.7745,165800.0
2011-09-14 15:00:00,53.51,53.98,53.51,53.89,252700.0,50.765,51.2109,50.765,51.1255,252700.0
2011-09-14 15:30:00,53.88,54.01,53.22,53.26,674900.0,51.116,51.2394,50.4899,50.5278,674900.0
2011-09-15 09:30:00,53.98,54.09,53.38,53.6,344600.0,51.2109,51.3153,50.6417,50.8504,344600.0
2011-09-15 10:00:00,53.61,54.13,53.57,53.89,432300.0,50.8599,51.3532,50.8219,51.1255,432300.0
2011-09-15 10:30:00,53.89,54.01,53.54,53.67,389500.0,51.1255,51.2394,50.7935,50.9168,389500.0
2011-09-15 11:00:00,53.7,54.02,53.56,53.98,222700.0,50.9453,51.2488,50.8124,51.2109,222700.0
2011-09-15 11:30:00,53.99,54.84,53.93,54.75,361000.0,51.2204,52.0268,51.1635,51.9414,361000.0
2011-09-15 12:00:00,54.74,54.95,54.46,54.48,205800.0,51.9319,52.1311,51.6663,51.6852,205800.0
2011-09-15 12:30:00,54.48,54.6,54.3,54.3,197200.0,51.6852,51.7991,51.5145,51.5145,197200.0
2011-09-15 13:00:00,54.31,54.5,54.3,54.34,61400.0,51.524,51.7042,51.5145,51.5524,61400.0
2011-09-15 13:30:00,54.32,54.37,54.2,54.35,80000.0,51.5335,51.5809,51.4196,51.5619,80000.0
2011-09-15 14:00:00,54.34,54.53,54.2,54.28,191000.0,51.5524,51.7327,51.4196,51.4955,191000.0
2011-09-15 14:30:00,54.29,54.6,54.26,54.53,116100.0,51.505,51.7991,51.4765,51.7327,116100.0
2011-09-15 15:00:00,54.55,54.67,54.3,54.39,209200.0,51.7517,51.8655,51.5145,51.5999,209200.0
2011-09-15 15:30:00,54.37,54.58,54.34,54.56,592900.0,51.5809,51.7801,51.5524,51.7611,592900.0
2011-09-16 09:30:00,54.89,55.26,54.67,54.93,823100.0,52.0742,52.4252,51.8655,52.1122,823100.0
2011-09-16 10:00:00,54.92,55.25,54.74,54.76,159200.0,52.1027,52.4157,51.9319,51.9509,159200.0
2011-09-16 10:30:00,54.76,54.84,53.97,54.19,230600.0,51.9509,52.0268,51.2014,51.4101,230600.0
2011-09-16 11:00:00,54.2,54.39,53.94,54.07,135000.0,51.4196,51.5999,51.173,51.2963,135000.0
2011-09-16 11:30:00,54.08,54.41,53.89,54.37,119200.0,51.3058,51.6188,51.1255,51.5809,119200.0
2011-09-16 12:00:00,54.37,54.41,54.22,54.28,98900.0,51.5809,51.6188,51.4386,51.4955,98900.0
2011-09-16 12:30:00,54.3,54.47,54.25,54.41,70500.0,51.5145,51.6758,51.467,51.6188,70500.0
2011-09-16 13:00:00,54.41,54.46,54.24,54.33,90700.0,51.6188,51.6663,51.4576,51.5429,90700.0
2011-09-16 13:30:00,54.33,54.36,54.11,54.22,70800.0,51.5429,51.5714,51.3342,51.4386,70800.0
2011-09-16 14:00:00,54.23,54.33,54.18,54.19,58700.0,51.4481,51.5429,51.4006,51.4101,58700.0
2011-09-16 14:30:00,54.2,54.43,54.18,54.43,98100.0,51.4196,51.6378,51.4006,51.6378,98100.0
2011-09-16 15:00:00,54.42,54.47,54.13,54.18,155100.0,51.6283,51.6758,51.3532,51.4006,155100.0
2011-09-16 15:30:00,54.17,54.53,54.17,54.51,413800.0,51.3912,51.7327,51.3912,51.7137,413800.0
2011-09-19 09:30:00,53.01,53.48,52.11,52.26,350400.0,50.2907,50.7365,49.4368,49.5791,350400.0
2011-09-19 10:00:00,52.29,52.67,52.23,52.54,204200.0,49.6076,49.9681,49.5507,49.8448,204200.0
2011-09-19 10:30:00,52.57,52.74,52.44,52.56,244800.0,49.8732,50.0345,49.7499,49.8637,244800.0
2011-09-19 11:00:00,52.58,52.8,52.56,52.77,221600.0,49.8827,50.0914,49.8637,50.063,221600.0
2011-09-19 11:30:00,52.77,53.19,52.72,52.92,133300.0,50.063,50.4614,50.0155,50.2053,133300.0
2011-09-19 12:00:00,52.92,53.03,52.75,52.78,53500.0,50.2053,50.3096,50.044,50.0725,53500.0
2011-09-19 12:30:00,52.78,52.78,52.61,52.67,75800.0,50.0725,50.0725,49.9112,49.9681,75800.0
2011-09-19 13:00:00,52.66,52.76,52.57,52.65,60700.0,49.9586,50.0535,49.8732,49.9491,60700.0
2011-09-19 13:30:00,52.64,52.69,52.55,52.65,58700.0,49.9396,49.9871,49.8543,49.9491,58700.0
2011-09-19 14:00:00,52.65,52.82,52.51,52.74,100500.0,49.9491,50.1104,49.8163,50.0345,100500.0
2011-09-19 14:30:00,52.75,52.97,52.68,52.69,94300.0,50.044,50.2527,49.9776,49.9871,94300.0
2011-09-19 15:00:00,52.71,53.44,52.67,53.44,304400.0,50.006,50.6986,49.9681,50.6986,304400.0
2011-09-19 15:30:00,53.43,53.51,53.14,53.18,445000.0,50.6891,50.765,50.414,50.4519,445000.0
2011-09-20 09:30:00,53.37,53.7,53.3,53.54,132400.0,50.6322,50.9453,50.5658,50.7935,132400.0
2011-09-20 10:00:00,53.51,54.31,53.48,54.11,291100.0,50.765,51.524,50.7365,51.3342,291100.0
2011-09-20 10:30:00,54.12,54.79,53.98,54.79,227500.0,51.3437,51.9793,51.2109,51.9793,227500.0
2011-09-20 11:00:00,54.77,54.97,54.7,54.8,125900.0,51.9604,52.1501,51.894,51.9888,125900.0
2011-09-20 11:30:00,54.82,54.82,54.54,54.57,101200.0,52.0078,52.0078,51.7422,51.7706,101200.0
2011-09-20 12:00:00,54.56,54.6,54.45,54.51,101900.0,51.7611,51.7991,51.6568,51.7137,101900.0
2011-09-20 12:30:00,54.5,54.53,54.33,54.42,102300.0,51.7042,51.7327,51.5429,51.6283,102300.0
2011-09-20 13:00:00,54.43,54.52,54.37,54.45,75200.0,51.6378,51.7232,51.5809,51.6568,75200.0
2011-09-20 13:30:00,54.42,54.44,54.21,54.25,83700.0,51.6283,51.6473,51.4291,51.467,83700.0
2011-09-20 14:00:00,54.24,54.44,54.08,54.25,107800.0,51.4576,51.6473,51.3058,51.467,107800.0
2011-09-20 14:30:00,54.25,54.32,53.94,54.03,123600.0,51.467,51.5335,51.173,51.2583,123600.0
2011-09-20 15:00:00,54.04,54.09,53.5,53.63,237500.0,51.2678,51.3153,50.7555,50.8789,237500.0
2011-09-20 15:30:00,53.59,53.73,53.35,53.4,432500.0,50.8409,50.9737,50.6132,50.6607,432500.0
2011-09-21 09:30:00,53.38,54.02,53.19,53.58,232100.0,50.6417,51.2488,50.4614,50.8314,232100.0
2011-09-21 10:00:00,53.72,53.85,53.32,53.55,150000.0,50.9642,51.0876,50.5848,50.803,150000.0
2011-09-21 10:30:00,53.56,53.61,52.98,53.08,166600.0,50.8124,50.8599,50.2622,50.3571,166600.0
2011-09-21 11:00:00,53.07,53.23,52.94,52.95,158300.0,50.3476,50.4994,50.2242,50.2337,158300.0
2011-09-21 11:30:00,52.95,53.06,52.8,52.84,123800.0,50.2337,50.3381,50.0914,50.1294,123800.0
2011-09-21 12:00:00,52.83,52.93,52.63,52.69,247500.0,50.1199,50.2148,49.9302,49.9871,247500.0
2011-09-21 12:30:00,52.7,52.91,52.5,52.61,167900.0,49.9966,50.1958,49.8068,49.9112,167900.0
2011-09-21 13:00:00,52.6,52.78,52.56,52.74,66400.0,49.9017,50.0725,49.8637,50.0345,66400.0
2011-09-21 13:30:00,52.75,52.78,52.61,52.63,49500.0,50.044,50.0725,49.9112,49.9302,49500.0
2011-09-21 14:00:00,52.63,52.94,52.16,52.48,177700.0,49.9302,50.2242,49.4843,49.7878,177700.0
2011-09-21 14:30:00,52.46,52.68,52.0,52.22,306100.0,49.7689,49.9776,49.3325,49.5412,306100.0
2011-09-21 15:00:00,52.21,52.61,52.1,52.16,224200.0,49.5317,49.9112,49.4273,49.4843,224200.0
2011-09-21 15:30:00,52.15,52.21,51.31,51.31,405900.0,49.4748,49.5317,48.6779,48.6779,405900.0
2011-09-22 09:30:00,49.11,49.99,49.0,49.2,398700.0,46.5907,47.4256,46.4864,46.6761,398700.0
2011-09-22 10:00:00,49.28,49.87,49.2,49.63,430400.0,46.752,47.3117,46.6761,47.084,430400.0
2011-09-22 10:30:00,49.62,49.77,49.28,49.48,514600.0,47.0746,47.2169,46.752,46.9417,514600.0
2011-09-22 11:00:00,49.49,49.65,49.45,49.49,250600.0,46.9512,47.103,46.9133,46.9512,250600.0
2011-09-22 11:30:00,49.46,49.75,49.15,49.19,200000.0,46.9228,47.1979,46.6287,46.6666,200000.0
2011-09-22 12:00:00,49.2,49.26,48.78,49.2,361900.0,46.6761,46.733,46.2777,46.6761,361900.0
2011-09-22 12:30:00,49.16,49.52,49.1,49.5,119500.0,46.6382,46.9797,46.5812,46.9607,119500.0
2011-09-22 13:00:00,49.52,49.54,49.15,49.31,197400.0,46.9797,46.9987,46.6287,46.7805,197400.0
2011-09-22 13:30:00,49.31,49.54,49.21,49.24,333700.0,46.7805,46.9987,46.6856,46.7141,333700.0
2011-09-22 14:00:00,49.25,49.99,49.08,49.77,436300.0,46.7235,47.4256,46.5623,47.2169,436300.0
2011-09-22 14:30:00,49.77,49.83,49.46,49.47,317800.0,47.2169,47.2738,46.9228,46.9323,317800.0
2011-09-22 15:00:00,49.47,49.51,49.08,49.27,491300.0,46.9323,46.9702,46.5623,46.7425,491300.0
2011-09-22 15:30:00,49.29,50.04,49.26,49.8,699100.0,46.7615,47.473,46.733,47.2453,699100.0
2011-09-23 09:30:00,49.25,50.4,49.14,50.27,494000.0,46.7235,47.8145,46.6192,47.6912,494000.0
2011-09-23 10:00:00,50.26,50.44,50.13,50.43,640800.0,47.6817,47.8525,47.5584,47.843,640800.0
2011-09-23 10:30:00,50.45,50.87,50.45,50.87,232500.0,47.862,48.2604,47.862,48.2604,232500.0
2011-09-23 11:00:00,50.87,51.37,50.63,51.33,186700.0,48.2604,48.7348,48.0327,48.6968,186700.0
2011-09-23 11:30:00,51.33,51.35,50.91,51.07,219800.0,48.6968,48.7158,48.2984,48.4502,219800.0
2011-09-23 12:00:00,51.11,51.22,50.9,50.94,146300.0,48.4881,48.5925,48.2889,48.3268,146300.0
2011-09-23 12:30:00,50.95,51.06,50.59,50.77,358600.0,48.3363,48.4407,47.9948,48.1656,358600.0
2011-09-23 13:00:00,50.79,51.02,50.59,50.8,149800.0,48.1845,48.4027,47.9948,48.194,149800.0
2011-09-23 13:30:00,50.79,51.2,50.77,51.15,200800.0,48.1845,48.5735,48.1656,48.5261,200800.0
2011-09-23 14:00:00,51.15,51.3,50.7,50.74,209300.0,48.5261,48.6684,48.0992,48.1371,209300.0
2011-09-23 14:30:00,50.75,50.86,50.53,50.6,200400.0,48.1466,48.251,47.9379,48.0043,200400.0
2011-09-23 15:00:00,50.59,50.95,50.59,50.95,314100.0,47.9948,48.3363,47.9948,48.3363,314100.0
2011-09-23 15:30:00,50.96,51.01,50.73,50.94,576400.0,48.3458,48.3933,48.1276,48.3268,576400.0
2011-09-26 09:30:00,51.35,51.48,50.24,50.25,199700.0,48.7158,48.8391,47.6628,47.6722,199700.0
2011-09-26 10:00:00,50.28,50.38,49.78,50.32,160200.0,47.7007,47.7956,47.2264,47.7387,160200.0
2011-09-26 10:30:00,50.28,50.65,50.03,50.52,161300.0,47.7007,48.0517,47.4635,47.9284,161300.0
2011-09-26 11:00:00,50.5,51.0,50.49,50.9,141700.0,47.9094,48.3838,47.8999,48.2889,141700.0
2011-09-26 11:30:00,50.9,51.19,50.61,51.13,126400.0,48.2889,48.564,48.0138,48.5071,126400.0
2011-09-26 12:00:00,51.13,51.13,50.72,50.82,143200.0,48.5071,48.5071,48.1181,48.213,143200.0
2011-09-26 12:30:00,50.83,50.89,50.39,50.56,160700.0,48.2225,48.2794,47.8051,47.9663,160700.0
2011-09-26 13:00:00,50.55,50.55,50.18,50.29,169200.0,47.9569,47.9569,47.6058,47.7102,169200.0
2011-09-26 13:30:00,50.27,50.41,50.17,50.31,227500.0,47.6912,47.824,47.5963,47.7292,227500.0
2011-09-26 14:00:00,50.33,50.6,50.15,50.3,303000.0,47.7481,48.0043,47.5774,47.7197,303000.0
2011-09-26 14:30:00,50.29,50.63,50.18,50.59,231300.0,47.7102,48.0327,47.6058,47.9948,231300.0
2011-09-26 15:00:00,50.6,50.83,50.57,50.77,306000.0,48.0043,48.2225,47.9758,48.1656,306000.0
2011-09-26 15:30:00,50.79,51.0,50.62,50.92,799100.0,48.1845,48.3838,48.0233,48.3079,799100.0
2011-09-27 09:30:00,51.96,52.87,51.96,52.81,257300.0,49.2945,50.1578,49.2945,50.1009,257300.0
2011-09-27 10:00:00,52.79,52.99,52.49,52.9,124500.0,50.0819,50.2717,49.7973,50.1863,124500.0
2011-09-27 10:30:00,52.91,53.03,52.53,52.84,218500.0,50.1958,50.3096,49.8353,50.1294,218500.0
2011-09-27 11:00:00,52.85,52.88,52.41,52.42,232700.0,50.1389,50.1673,49.7214,49.7309,232700.0
2011-09-27 11:30:00,52.44,52.72,52.37,52.7,199000.0,49.7499,50.0155,49.6835,49.9966,199000.0
2011-09-27 12:00:00,52.69,52.87,52.61,52.72,91400.0,49.9871,50.1578,49.9112,50.0155,91400.0
2011-09-27 12:30:00,52.71,52.72,52.43,52.46,87900.0,50.006,50.0155,49.7404,49.7689,87900.0
2011-09-27 13:00:00,52.45,52.62,52.4,52.53,130600.0,49.7594,49.9207,49.712,49.8353,130600.0
2011-09-27 13:30:00,52.52,52.8,52.42,52.77,90600.0,49.8258,50.0914,49.7309,50.063,90600.0
2011-09-27 14:00:00,52.77,52.94,52.76,52.9,140900.0,50.063,50.2242,50.0535,50.1863,140900.0
2011-09-27 14:30:00,52.89,53.0,52.83,52.87,89500.0,50.1768,50.2812,50.1199,50.1578,89500.0
2011-09-27 15:00:00,52.85,52.85,52.23,52.31,189600.0,50.1389,50.1389,49.5507,49.6266,189600.0
2011-09-27 15:30:00,52.29,52.43,51.74,52.03,461800.0,49.6076,49.7404,49.0858,49.3609,461800.0
2011-09-28 09:30:00,52.23,52.83,51.71,52.53,263200.0,49.5507,50.1199,49.0573,49.8353,263200.0
2011-09-28 10:00:00,52.54,52.55,51.92,52.12,248200.0,49.8448,49.8543,49.2566,49.4463,248200.0
2011-09-28 10:30:00,52.13,52.19,51.74,51.84,140200.0,49.4558,49.5127,49.0858,49.1807,140200.0
2011-09-28 11:00:00,51.86,51.93,51.64,51.75,95200.0,49.1997,49.2661,48.9909,49.0953,95200.0
2011-09-28 11:30:00,51.74,52.1,51.61,51.93,125900.0,49.0858,49.4273,48.9625,49.2661,125900.0
2011-09-28 12:00:00,51.96,52.16,51.75,52.08,147000.0,49.2945,49.4843,49.0953,49.4084,147000.0
2011-09-28 12:30:00,52.07,52.07,51.77,52.01,48400.0,49.3989,49.3989,49.1143,49.342,48400.0
2011-09-28 13:00:00,51.98,51.99,51.67,51.69,51500.0,49.3135,49.323,49.0194,49.0384,51500.0
2011-09-28 13:30:00,51.71,51.71,51.27,51.33,84400.0,49.0573,49.0573,48.6399,48.6968,84400.0
2011-09-28 14:00:00,51.33,51.44,51.21,51.37,81900.0,48.6968,48.8012,48.583,48.7348,81900.0
2011-09-28 14:30:00,51.37,51.58,51.3,51.49,86800.0,48.7348,48.934,48.6684,48.8486,86800.0
2011-09-28 15:00:00,51.47,51.68,51.32,51.36,128900.0,48.8297,49.0289,48.6874,48.7253,128900.0
2011-09-28 15:30:00,51.36,51.39,50.68,50.87,516400.0,48.7253,48.7538,48.0802,48.2604,516400.0
2011-09-29 09:30:00,51.69,52.03,51.58,51.81,243400.0,49.0384,49.3609,48.934,49.1522,243400.0
2011-09-29 10:00:00,51.85,51.91,51.2,51.27,97000.0,49.1902,49.2471,48.5735,48.6399,97000.0
2011-09-29 10:30:00,51.26,51.26,50.86,50.99,155300.0,48.6304,48.6304,48.251,48.3743,155300.0
2011-09-29 11:00:00,51.01,51.19,50.91,51.19,112900.0,48.3933,48.564,48.2984,48.564,112900.0
2011-09-29 11:30:00,51.17,51.48,51.14,51.32,61200.0,48.545,48.8391,48.5166,48.6874,61200.0
2011-09-29 12:00:00,51.33,51.54,51.23,51.45,91100.0,48.6968,48.8961,48.602,48.8107,91100.0
2011-09-29 12:30:00,51.44,51.67,51.31,51.63,426700.0,48.8012,49.0194,48.6779,48.9815,426700.0
2011-09-29 13:00:00,51.63,51.84,51.55,51.57,173700.0,48.9815,49.1807,48.9056,48.9245,173700.0
2011-09-29 13:30:00,51.56,51.63,51.06,51.24,196600.0,48.915,48.9815,48.4407,48.6115,196600.0
2011-09-29 14:00:00,51.24,51.29,50.66,50.87,94800.0,48.6115,48.6589,48.0612,48.2604,94800.0
2011-09-29 14:30:00,50.87,50.97,50.57,50.86,144100.0,48.2604,48.3553,47.9758,48.251,144100.0
2011-09-29 15:00:00,50.86,50.91,50.47,50.81,236100.0,48.251,48.2984,47.881,48.2035,236100.0
2011-09-29 15:30:00,50.83,51.5,50.78,51.48,416000.0,48.2225,48.8581,48.1751,48.8391,416000.0
2011-09-30 09:30:00,50.83,51.31,50.48,50.52,351000.0,48.2225,48.6779,47.8904,47.9284,351000.0
2011-09-30 10:00:00,50.56,51.41,50.43,51.3,252300.0,47.9663,48.7727,47.843,48.6684,252300.0
2011-09-30 10:30:00,51.28,51.37,50.64,50.69,194300.0,48.6494,48.7348,48.0422,48.0897,194300.0
2011-09-30 11:00:00,50.69,51.26,50.63,51.2,205200.0,48.0897,48.6304,48.0327,48.5735,205200.0
2011-09-30 11:30:00,51.19,51.62,51.16,51.59,173200.0,48.564,48.972,48.5356,48.9435,173200.0
2011-09-30 12:00:00,51.6,51.76,51.47,51.74,169500.0,48.953,49.1048,48.8297,49.0858,169500.0
2011-09-30 12:30:00,51.73,51.9,51.63,51.7,190900.0,49.0763,49.2376,48.9815,49.0479,190900.0
2011-09-30 13:00:00,51.66,51.86,51.51,51.82,141900.0,49.0099,49.1997,48.8676,49.1617,141900.0
2011-09-30 13:30:00,51.82,52.08,51.76,51.78,137600.0,49.1617,49.4084,49.1048,49.1238,137600.0
2011-09-30 14:00:00,51.79,51.79,51.23,51.3,159500.0,49.1332,49.1332,48.602,48.6684,159500.0
2011-09-30 14:30:00,51.29,51.46,51.07,51.37,170000.0,48.6589,48.8202,48.4502,48.7348,170000.0
2011-09-30 15:00:00,51.36,51.52,51.18,51.2,200400.0,48.7253,48.8771,48.5545,48.5735,200400.0
2011-09-30 15:30:00,51.19,51.24,50.63,50.64,539900.0,48.564,48.6115,48.0327,48.0422,539900.0
2011-10-03 09:30:00,50.19,50.43,49.91,50.11,441000.0,47.6153,47.843,47.3497,47.5394,441000.0
2011-10-03 10:00:00,50.11,51.13,50.05,50.6,260000.0,47.5394,48.5071,47.4825,48.0043,260000.0
2011-10-03 10:30:00,50.62,50.64,50.17,50.4,205300.0,48.0233,48.0422,47.5963,47.8145,205300.0
2011-10-03 11:00:00,50.4,50.81,50.24,50.55,196200.0,47.8145,48.2035,47.6628,47.9569,196200.0
2011-10-03 11:30:00,50.58,50.75,50.19,50.31,161400.0,47.9853,48.1466,47.6153,47.7292,161400.0
2011-10-03 12:00:00,50.34,50.41,49.89,49.94,133600.0,47.7576,47.824,47.3307,47.3781,133600.0
2011-10-03 12:30:00,49.94,50.06,49.7,49.76,130400.0,47.3781,47.492,47.1505,47.2074,130400.0
2011-10-03 13:00:00,49.76,49.76,49.13,49.26,240300.0,47.2074,47.2074,46.6097,46.733,240300.0
2011-10-03 13:30:00,49.29,49.56,48.96,49.55,293000.0,46.7615,47.0176,46.4484,47.0082,293000.0
2011-10-03 14:00:00,49.55,49.72,49.41,49.51,235000.0,47.0082,47.1694,46.8753,46.9702,235000.0
2011-10-03 14:30:00,49.5,49.63,49.16,49.52,245500.0,46.9607,47.084,46.6382,46.9797,245500.0
2011-10-03 15:00:00,49.51,49.78,49.18,49.22,370900.0,46.9702,47.2264,46.6571,46.6951,370900.0
2011-10-03 15:30:00,49.22,49.73,49.09,49.09,674600.0,46.6951,47.1789,46.5717,46.5717,674600.0
2011-10-04 09:30:00,48.24,49.44,48.05,49.03,395400.0,45.7654,46.9038,45.5851,46.5148,395400.0
2011-10-04 10:00:00,49.03,49.75,48.66,49.06,315400.0,46.5148,47.1979,46.1638,46.5433,315400.0
2011-10-04 10:30:00,49.05,50.07,49.05,49.94,217500.0,46.5338,47.5015,46.5338,47.3781,217500.0
2011-10-04 11:00:00,49.96,50.29,49.69,49.84,259500.0,47.3971,47.7102,47.141,47.2833,259500.0
2011-10-04 11:30:00,49.82,50.08,49.55,50.07,182000.0,47.2643,47.511,47.0082,47.5015,182000.0
2011-10-04 12:00:00,50.07,50.48,50.04,50.06,144200.0,47.5015,47.8904,47.473,47.492,144200.0
2011-10-04 12:30:00,50.03,50.07,49.8,49.84,261100.0,47.4635,47.5015,47.2453,47.2833,261100.0
2011-10-04 13:00:00,49.84,49.88,49.41,49.46,148500.0,47.2833,47.3212,46.8753,46.9228,148500.0
2011-10-04 13:30:00,49.46,49.61,49.11,49.12,178100.0,46.9228,47.0651,46.5907,46.6002,178100.0
2011-10-04 14:00:00,49.13,49.41,48.88,49.16,181600.0,46.6097,46.8753,46.3725,46.6382,181600.0
2011-10-04 14:30:00,49.16,49.41,48.84,48.93,221900.0,46.6382,46.8753,46.3346,46.42,221900.0
2011-10-04 15:00:00,48.89,49.35,48.64,49.27,258100.0,46.382,46.8184,46.1448,46.7425,258100.0
2011-10-04 15:30:00,49.29,50.6,49.22,50.53,550700.0,46.7615,48.0043,46.6951,47.9379,550700.0
2011-10-05 09:30:00,50.73,50.86,50.34,50.75,363200.0,48.1276,48.251,47.7576,48.1466,363200.0
2011-10-05 10:00:00,50.71,51.73,50.7,51.46,502700.0,48.1086,49.0763,48.0992,48.8202,502700.0
2011-10-05 10:30:00,51.46,52.08,51.45,51.97,238300.0,48.8202,49.4084,48.8107,49.304,238300.0
2011-10-05 11:00:00,51.98,52.0,51.59,51.81,135800.0,49.3135,49.3325,48.9435,49.1522,135800.0
2011-10-05 11:30:00,51.79,52.05,51.76,52.0,179800.0,49.1332,49.3799,49.1048,49.3325,179800.0
2011-10-05 12:00:00,52.02,52.11,51.96,52.04,306600.0,49.3514,49.4368,49.2945,49.3704,306600.0
2011-10-05 12:30:00,52.04,52.29,51.98,52.21,171300.0,49.3704,49.6076,49.3135,49.5317,171300.0
2011-10-05 13:00:00,52.21,52.56,52.09,52.54,173700.0,49.5317,49.8637,49.4179,49.8448,173700.0
2011-10-05 13:30:00,52.56,52.86,52.41,52.71,180600.0,49.8637,50.1484,49.7214,50.006,180600.0
2011-10-05 14:00:00,52.7,52.81,52.44,52.46,215100.0,49.9966,50.1009,49.7499,49.7689,215100.0
2011-10-05 14:30:00,52.46,52.8,52.14,52.71,237700.0,49.7689,50.0914,49.4653,50.006,237700.0
2011-10-05 15:00:00,52.71,52.73,52.4,52.48,381300.0,50.006,50.025,49.712,49.7878,381300.0
2011-10-05 15:30:00,52.49,53.0,52.48,52.84,749300.0,49.7973,50.2812,49.7878,50.1294,749300.0
2011-10-06 09:30:00,52.63,52.96,52.16,52.51,240700.0,49.9302,50.2432,49.4843,49.8163,240700.0
2011-10-06 10:00:00,52.5,53.0,52.26,52.83,162100.0,49.8068,50.2812,49.5791,50.1199,162100.0
2011-10-06 10:30:00,52.84,53.12,52.79,52.91,222500.0,50.1294,50.395,50.0819,50.1958,222500.0
2011-10-06 11:00:00,52.9,53.07,52.72,53.07,220000.0,50.1863,50.3476,50.0155,50.3476,220000.0
2011-10-06 11:30:00,53.05,53.48,53.03,53.46,182500.0,50.3286,50.7365,50.3096,50.7176,182500.0
2011-10-06 12:00:00,53.45,53.68,53.37,53.6,229800.0,50.7081,50.9263,50.6322,50.8504,229800.0
2011-10-06 12:30:00,53.61,53.61,53.17,53.19,152900.0,50.8599,50.8599,50.4425,50.4614,152900.0
2011-10-06 13:00:00,53.18,53.31,53.06,53.09,176900.0,50.4519,50.5753,50.3381,50.3666,176900.0
2011-10-06 13:30:00,53.09,53.22,52.99,53.13,127200.0,50.3666,50.4899,50.2717,50.4045,127200.0
2011-10-06 14:00:00,53.13,53.3,53.09,53.21,210200.0,50.4045,50.5658,50.3666,50.4804,210200.0
2011-10-06 14:30:00,53.19,53.27,53.03,53.25,162300.0,50.4614,50.5373,50.3096,50.5183,162300.0
2011-10-06 15:00:00,53.25,53.37,53.1,53.15,207900.0,50.5183,50.6322,50.376,50.4235,207900.0
2011-10-06 15:30:00,53.13,53.69,53.13,53.65,438000.0,50.4045,50.9358,50.4045,50.8978,438000.0
2011-10-07 09:30:00,51.24,51.39,49.89,50.81,1599600.0,48.6115,48.7538,47.3307,48.2035,1599600.0
2011-10-07 10:00:00,50.8,50.87,50.12,50.41,613300.0,48.194,48.2604,47.5489,47.824,613300.0
2011-10-07 10:30:00,50.43,50.51,50.0,50.0,414500.0,47.843,47.9189,47.4351,47.4351,414500.0
2011-10-07 11:00:00,50.02,50.15,49.89,50.04,505200.0,47.454,47.5774,47.3307,47.473,505200.0
2011-10-07 11:30:00,50.05,50.33,50.02,50.14,476400.0,47.4825,47.7481,47.454,47.5679,476400.0
2011-10-07 12:00:00,50.15,50.18,49.68,49.73,800500.0,47.5774,47.6058,47.1315,47.1789,800500.0
2011-10-07 12:30:00,49.72,50.21,49.64,49.91,530000.0,47.1694,47.6343,47.0935,47.3497,530000.0
2011-10-07 13:00:00,49.91,50.26,49.9,50.15,276000.0,47.3497,47.6817,47.3402,47.5774,276000.0
2011-10-07 13:30:00,50.16,51.0,50.03,50.98,483700.0,47.5869,48.3838,47.4635,48.3648,483700.0
2011-10-07 14:00:00,50.98,51.0,50.43,50.51,395100.0,48.3648,48.3838,47.843,47.9189,395100.0
2011-10-07 14:30:00,50.5,50.76,50.46,50.66,370100.0,47.9094,48.1561,47.8715,48.0612,370100.0
2011-10-07 15:00:00,50.66,51.25,50.58,51.22,611300.0,48.0612,48.6209,47.9853,48.5925,611300.0
2011-10-07 15:30:00,51.21,51.22,50.43,50.51,883700.0,48.583,48.5925,47.843,47.9189,883700.0
2011-10-10 09:30:00,51.48,52.24,51.48,52.21,270200.0,48.8391,49.5602,48.8391,49.5317,270200.0
2011-10-10 10:00:00,52.22,52.69,52.17,52.61,228500.0,49.5412,49.9871,49.4937,49.9112,228500.0
2011-10-10 10:30:00,52.61,53.0,52.61,52.92,251300.0,49.9112,50.2812,49.9112,50.2053,251300.0
2011-10-10 11:00:00,52.93,52.96,52.41,52.66,256400.0,50.2148,50.2432,49.7214,49.9586,256400.0
2011-10-10 11:30:00,52.66,52.69,52.34,52.43,178500.0,49.9586,49.9871,49.655,49.7404,178500.0
2011-10-10 12:00:00,52.45,52.5,52.3,52.32,103400.0,49.7594,49.8068,49.6171,49.6361,103400.0
2011-10-10 12:30:00,52.33,52.35,52.04,52.1,164700.0,49.6455,49.6645,49.3704,49.4273,164700.0
2011-10-10 13:00:00,52.1,52.42,52.07,52.33,122000.0,49.4273,49.7309,49.3989,49.6455,122000.0
2011-10-10 13:30:00,52.32,52.38,52.16,52.16,98000.0,49.6361,49.693,49.4843,49.4843,98000.0
2011-10-10 14:00:00,52.16,52.24,52.1,52.16,118700.0,49.4843,49.5602,49.4273,49.4843,118700.0
2011-10-10 14:30:00,52.17,52.23,51.93,51.96,154500.0,49.4937,49.5507,49.2661,49.2945,154500.0
2011-10-10 15:00:00,51.96,52.01,51.84,51.87,167500.0,49.2945,49.342,49.1807,49.2091,167500.0
2011-10-10 15:30:00,51.86,52.37,51.77,52.33,452900.0,49.1997,49.6835,49.1143,49.6455,452900.0
2011-10-11 09:30:00,52.2,52.74,52.04,52.49,215300.0,49.5222,50.0345,49.3704,49.7973,215300.0
2011-10-11 10:00:00,52.49,52.98,52.44,52.98,191100.0,49.7973,50.2622,49.7499,50.2622,191100.0
2011-10-11 10:30:00,52.98,53.15,52.93,53.03,235200.0,50.2622,50.4235,50.2148,50.3096,235200.0
2011-10-11 11:00:00,53.06,53.1,52.82,52.88,154100.0,50.3381,50.376,50.1104,50.1673,154100.0
2011-10-11 11:30:00,52.9,53.29,52.9,53.25,121900.0,50.1863,50.5563,50.1863,50.5183,121900.0
2011-10-11 12:00:00,53.27,53.3,53.09,53.15,83200.0,50.5373,50.5658,50.3666,50.4235,83200.0
2011-10-11 12:30:00,53.17,53.31,53.07,53.25,280000.0,50.4425,50.5753,50.3476,50.5183,280000.0
2011-10-11 13:00:00,53.26,53.3,53.07,53.29,282000.0,50.5278,50.5658,50.3476,50.5563,282000.0
2011-10-11 13:30:00,53.3,53.56,53.21,53.56,299100.0,50.5658,50.8124,50.4804,50.8124,299100.0
2011-10-11 14:00:00,53.56,53.59,53.21,53.26,206300.0,50.8124,50.8409,50.4804,50.5278,206300.0
2011-10-11 14:30:00,53.24,53.45,53.18,53.4,331100.0,50.5089,50.7081,50.4519,50.6607,331100.0
2011-10-11 15:00:00,53.4,53.72,53.38,53.6,686600.0,50.6607,50.9642,50.6417,50.8504,686600.0
2011-10-11 15:30:00,53.59,54.01,53.54,53.79,1155500.0,50.8409,51.2394,50.7935,51.0306,1155500.0
2011-10-12 09:30:00,54.22,54.8,54.0,54.48,471200.0,51.4386,51.9888,51.2299,51.6852,471200.0
2011-10-12 10:00:00,54.46,55.19,54.42,55.14,465200.0,51.6663,52.3588,51.6283,52.3114,465200.0
2011-10-12 10:30:00,55.15,55.25,54.79,55.0,655000.0,52.3209,52.4157,51.9793,52.1786,655000.0
2011-10-12 11:00:00,55.0,55.15,54.94,54.99,660200.0,52.1786,52.3209,52.1217,52.1691,660200.0
2011-10-12 11:30:00,55.0,55.06,54.97,54.97,344400.0,52.1786,52.2355,52.1501,52.1501,344400.0
2011-10-12 12:00:00,54.96,55.0,54.73,54.89,272100.0,52.1406,52.1786,51.9224,52.0742,272100.0
2011-10-12 12:30:00,54.88,55.06,54.82,55.0,313500.0,52.0647,52.2355,52.0078,52.1786,313500.0
2011-10-12 13:00:00,54.99,55.13,54.76,54.84,414800.0,52.1691,52.3019,51.9509,52.0268,414800.0
2011-10-12 13:30:00,54.84,55.03,54.75,55.03,214300.0,52.0268,52.207,51.9414,52.207,214300.0
2011-10-12 14:00:00,55.03,55.16,54.93,55.12,193200.0,52.207,52.3304,52.1122,52.2924,193200.0
2011-10-12 14:30:00,55.12,55.26,54.8,54.83,625900.0,52.2924,52.4252,51.9888,52.0173,625900.0
2011-10-12 15:00:00,54.83,54.95,54.64,54.81,672900.0,52.0173,52.1311,51.837,51.9983,672900.0
2011-10-12 15:30:00,54.8,54.94,54.49,54.66,1241400.0,51.9888,52.1217,51.6947,51.856,1241400.0
2011-10-13 09:30:00,54.09,54.28,53.49,53.74,391600.0,51.3153,51.4955,50.746,50.9832,391600.0
2011-10-13 10:00:00,53.75,53.75,53.16,53.69,500700.0,50.9927,50.9927,50.433,50.9358,500700.0
2011-10-13 10:30:00,53.68,53.74,53.41,53.46,331800.0,50.9263,50.9832,50.6701,50.7176,331800.0
2011-10-13 11:00:00,53.46,53.85,53.41,53.64,450000.0,50.7176,51.0876,50.6701,50.8883,450000.0
2011-10-13 11:30:00,53.65,53.72,53.45,53.52,326800.0,50.8978,50.9642,50.7081,50.7745,326800.0
2011-10-13 12:00:00,53.53,53.66,53.47,53.5,157500.0,50.784,50.9073,50.7271,50.7555,157500.0
2011-10-13 12:30:00,53.5,54.05,53.5,53.95,232000.0,50.7555,51.2773,50.7555,51.1824,232000.0
2011-10-13 13:00:00,53.95,54.24,53.76,54.19,133700.0,51.1824,51.4576,51.0022,51.4101,133700.0
2011-10-13 13:30:00,54.19,54.19,53.93,53.98,335000.0,51.4101,51.4101,51.1635,51.2109,335000.0
2011-10-13 14:00:00,53.99,54.04,53.76,53.96,221800.0,51.2204,51.2678,51.0022,51.1919,221800.0
2011-10-13 14:30:00,53.96,54.08,53.82,53.99,295400.0,51.1919,51.3058,51.0591,51.2204,295400.0
2011-10-13 15:00:00,53.99,54.13,53.84,53.9,364500.0,51.2204,51.3532,51.0781,51.135,364500.0
2011-10-13 15:30:00,53.9,54.09,53.8,53.94,964400.0,51.135,51.3153,51.0401,51.173,964400.0
2011-10-14 09:30:00,54.74,55.0,54.33,54.48,246700.0,51.9319,52.1786,51.5429,51.6852,246700.0
2011-10-14 10:00:00,54.48,54.49,53.28,53.46,560700.0,51.6852,51.6947,50.5468,50.7176,560700.0
2011-10-14 10:30:00,53.45,53.9,53.4,53.5,284700.0,50.7081,51.135,50.6607,50.7555,284700.0
2011-10-14 11:00:00,53.5,53.58,53.42,53.48,221800.0,50.7555,50.8314,50.6796,50.7365,221800.0
2011-10-14 11:30:00,53.47,53.51,53.25,53.25,179600.0,50.7271,50.765,50.5183,50.5183,179600.0
2011-10-14 12:00:00,53.25,53.55,53.23,53.47,157500.0,50.5183,50.803,50.4994,50.7271,157500.0
2011-10-14 12:30:00,53.48,53.58,53.07,53.12,211000.0,50.7365,50.8314,50.3476,50.395,211000.0
2011-10-14 13:00:00,53.13,53.52,53.1,53.45,155200.0,50.4045,50.7745,50.376,50.7081,155200.0
2011-10-14 13:30:00,53.44,53.51,53.37,53.41,159200.0,50.6986,50.765,50.6322,50.6701,159200.0
2011-10-14 14:00:00,53.42,53.42,53.31,53.35,155400.0,50.6796,50.6796,50.5753,50.6132,155400.0
2011-10-14 14:30:00,53.35,53.35,53.04,53.14,282900.0,50.6132,50.6132,50.3191,50.414,282900.0
2011-10-14 15:00:00,53.15,53.22,53.12,53.22,267200.0,50.4235,50.4899,50.395,50.4899,267200.0
2011-10-14 15:30:00,53.22,53.31,53.02,53.26,724600.0,50.4899,50.5753,50.3001,50.5278,724600.0
2011-10-17 09:30:00,52.9,53.06,52.19,52.2,361300.0,50.1863,50.3381,49.5127,49.5222,361300.0
2011-10-17 10:00:00,52.21,52.61,52.15,52.42,256200.0,49.5317,49.9112,49.4748,49.7309,256200.0
2011-10-17 10:30:00,52.42,52.53,52.22,52.31,176100.0,49.7309,49.8353,49.5412,49.6266,176100.0
2011-10-17 11:00:00,52.3,52.36,52.19,52.31,132000.0,49.6171,49.674,49.5127,49.6266,132000.0
2011-10-17 11:30:00,52.3,52.37,51.85,51.89,149800.0,49.6171,49.6835,49.1902,49.2281,149800.0
2011-10-17 12:00:00,51.88,52.21,51.81,52.14,167600.0,49.2186,49.5317,49.1522,49.4653,167600.0
2011-10-17 12:30:00,52.14,52.26,51.83,51.87,121600.0,49.4653,49.5791,49.1712,49.2091,121600.0
2011-10-17 13:00:00,51.86,52.21,51.82,52.05,127200.0,49.1997,49.5317,49.1617,49.3799,127200.0
2011-10-17 13:30:00,52.05,52.06,51.7,51.85,231600.0,49.3799,49.3894,49.0479,49.1902,231600.0
2011-10-17 14:00:00,51.85,51.98,51.68,51.78,160000.0,49.1902,49.3135,49.0289,49.1238,160000.0
2011-10-17 14:30:00,51.78,51.81,51.59,51.8,201100.0,49.1238,49.1522,48.9435,49.1427,201100.0
2011-10-17 15:00:00,51.8,51.92,51.72,51.76,255200.0,49.1427,49.2566,49.0668,49.1048,255200.0
2011-10-17 15:30:00,51.76,51.9,51.45,51.58,690200.0,49.1048,49.2376,48.8107,48.934,690200.0
2011-10-18 09:30:00,51.62,51.94,50.93,51.18,323800.0,48.972,49.2755,48.3174,48.5545,323800.0
2011-10-18 10:00:00,51.18,51.8,50.96,51.8,238200.0,48.5545,49.1427,48.3458,49.1427,238200.0
2011-10-18 10:30:00,51.8,51.98,51.73,51.85,160400.0,49.1427,49.3135,49.0763,49.1902,160400.0
2011-10-18 11:00:00,51.85,51.89,51.49,51.58,304700.0,49.1902,49.2281,48.8486,48.934,304700.0
2011-10-18 11:30:00,51.58,52.14,51.58,51.94,210900.0,48.934,49.4653,48.934,49.2755,210900.0
2011-10-18 12:00:00,51.95,52.14,51.94,52.01,209500.0,49.285,49.4653,49.2755,49.342,209500.0
2011-10-18 12:30:00,52.0,52.29,51.98,52.06,100300.0,49.3325,49.6076,49.3135,49.3894,100300.0
2011-10-18 13:00:00,52.08,52.1,51.66,51.8,128100.0,49.4084,49.4273,49.0099,49.1427,128100.0
2011-10-18 13:30:00,51.79,51.85,51.57,51.84,174600.0,49.1332,49.1902,48.9245,49.1807,174600.0
2011-10-18 14:00:00,51.85,52.0,51.8,51.88,168200.0,49.1902,49.3325,49.1427,49.2186,168200.0
2011-10-18 14:30:00,51.88,52.01,51.76,51.96,221500.0,49.2186,49.342,49.1048,49.2945,221500.0
2011-10-18 15:00:00,51.97,52.79,51.96,52.33,686200.0,49.304,50.0819,49.2945,49.6455,686200.0
2011-10-18 15:30:00,52.34,52.65,52.19,52.4,750400.0,49.655,49.9491,49.5127,49.712,750400.0
2011-10-19 09:30:00,52.48,52.5,51.48,51.85,267600.0,49.7878,49.8068,48.8391,49.1902,267600.0
2011-10-19 10:00:00,51.84,52.45,51.73,52.38,260800.0,49.1807,49.7594,49.0763,49.693,260800.0
2011-10-19 10:30:00,52.38,52.4,52.17,52.19,155700.0,49.693,49.712,49.4937,49.5127,155700.0
2011-10-19 11:00:00,52.19,52.29,51.88,51.99,247100.0,49.5127,49.6076,49.2186,49.323,247100.0
2011-10-19 11:30:00,51.99,52.31,51.98,52.18,211000.0,49.323,49.6266,49.3135,49.5032,211000.0
2011-10-19 12:00:00,52.2,52.25,51.97,51.98,220400.0,49.5222,49.5696,49.304,49.3135,220400.0
2011-10-19 12:30:00,51.99,52.06,51.82,51.9,271700.0,49.323,49.3894,49.1617,49.2376,271700.0
2011-10-19 13:00:00,51.9,52.07,51.65,51.65,293600.0,49.2376,49.3989,49.0004,49.0004,293600.0
2011-10-19 13:30:00,51.66,51.93,51.59,51.92,231500.0,49.0099,49.2661,48.9435,49.2566,231500.0
2011-10-19 14:00:00,51.92,51.99,51.29,51.3,364000.0,49.2566,49.323,48.6589,48.6684,364000.0
2011-10-19 14:30:00,51.3,51.43,51.18,51.28,422500.0,48.6684,48.7917,48.5545,48.6494,422500.0
2011-10-19 15:00:00,51.28,51.3,51.08,51.13,469300.0,48.6494,48.6684,48.4597,48.5071,469300.0
2011-10-19 15:30:00,51.13,51.37,51.04,51.12,758200.0,48.5071,48.7348,48.4217,48.4976,758200.0
2011-10-20 09:30:00,51.33,51.46,50.83,51.36,335900.0,48.6968,48.8202,48.2225,48.7253,335900.0
2011-10-20 10:00:00,51.37,51.91,51.36,51.79,316100.0,48.7348,49.2471,48.7253,49.1332,316100.0
2011-10-20 10:30:00,51.8,51.96,51.54,51.57,248700.0,49.1427,49.2945,48.8961,48.9245,248700.0
2011-10-20 11:00:00,51.56,51.59,51.03,51.1,463100.0,48.915,48.9435,48.4122,48.4786,463100.0
2011-10-20 11:30:00,51.11,51.23,50.94,50.98,277500.0,48.4881,48.602,48.3268,48.3648,277500.0
2011-10-20 12:00:00,50.98,51.03,50.69,50.92,222500.0,48.3648,48.4122,48.0897,48.3079,222500.0
2011-10-20 12:30:00,50.9,51.0,50.87,50.99,189000.0,48.2889,48.3838,48.2604,48.3743,189000.0
2011-10-20 13:00:00,51.0,51.58,50.97,51.45,389300.0,48.3838,48.934,48.3553,48.8107,389300.0
2011-10-20 13:30:00,51.45,51.6,51.27,51.48,399500.0,48.8107,48.953,48.6399,48.8391,399500.0
2011-10-20 14:00:00,51.48,51.7,51.42,51.6,176500.0,48.8391,49.0479,48.7822,48.953,176500.0
2011-10-20 14:30:00,51.6,52.03,51.57,51.88,217000.0,48.953,49.3609,48.9245,49.2186,217000.0
2011-10-20 15:00:00,51.87,51.99,51.69,51.74,266100.0,49.2091,49.323,49.0384,49.0858,266100.0
2011-10-20 15:30:00,51.74,51.99,51.68,51.91,397100.0,49.0858,49.323,49.0289,49.2471,397100.0
2011-10-21 09:30:00,52.54,53.42,52.47,53.34,427800.0,49.8448,50.6796,49.7784,50.6037,427800.0
2011-10-21 10:00:00,53.36,53.71,53.18,53.65,115900.0,50.6227,50.9547,50.4519,50.8978,115900.0
2011-10-21 10:30:00,53.66,53.7,53.01,53.19,273700.0,50.9073,50.9453,50.2907,50.4614,273700.0
2011-10-21 11:00:00,53.19,53.2,52.86,52.89,248300.0,50.4614,50.4709,50.1484,50.1768,248300.0
2011-10-21 11:30:00,52.9,53.15,52.78,53.12,149700.0,50.1863,50.4235,50.0725,50.395,149700.0
2011-10-21 12:00:00,53.13,53.2,53.09,53.2,82400.0,50.4045,50.4709,50.3666,50.4709,82400.0
2011-10-21 12:30:00,53.19,53.19,53.02,53.11,92900.0,50.4614,50.4614,50.3001,50.3855,92900.0
2011-10-21 13:00:00,53.1,53.1,52.61,52.73,223700.0,50.376,50.376,49.9112,50.025,223700.0
2011-10-21 13:30:00,52.73,52.88,52.66,52.78,128900.0,50.025,50.1673,49.9586,50.0725,128900.0
2011-10-21 14:00:00,52.78,53.02,52.72,52.97,115900.0,50.0725,50.3001,50.0155,50.2527,115900.0
2011-10-21 14:30:00,52.97,53.05,52.88,53.0,136900.0,50.2527,50.3286,50.1673,50.2812,136900.0
2011-10-21 15:00:00,53.0,53.2,52.98,53.07,192300.0,50.2812,50.4709,50.2622,50.3476,192300.0
2011-10-21 15:30:00,53.06,53.25,52.89,53.23,355700.0,50.3381,50.5183,50.1768,50.4994,355700.0
2011-10-24 09:30:00,53.49,53.99,53.06,53.73,203200.0,50.746,51.2204,50.3381,50.9737,203200.0
2011-10-24 10:00:00,53.71,53.88,53.59,53.7,282600.0,50.9547,51.116,50.8409,50.9453,282600.0
2011-10-24 10:30:00,53.7,53.76,53.61,53.73,191300.0,50.9453,51.0022,50.8599,50.9737,191300.0
2011-10-24 11:00:00,53.74,53.89,53.63,53.83,255900.0,50.9832,51.1255,50.8789,51.0686,255900.0
2011-10-24 11:30:00,53.83,54.14,53.71,53.98,224900.0,51.0686,51.3627,50.9547,51.2109,224900.0
2011-10-24 12:00:00,54.0,54.0,53.77,53.97,233200.0,51.2299,51.2299,51.0117,51.2014,233200.0
2011-10-24 12:30:00,53.97,54.1,53.83,54.1,70400.0,51.2014,51.3247,51.0686,51.3247,70400.0
2011-10-24 13:00:00,54.1,54.2,54.02,54.14,123900.0,51.3247,51.4196,51.2488,51.3627,123900.0
2011-10-24 13:30:00,54.13,54.48,54.11,54.44,96700.0,51.3532,51.6852,51.3342,51.6473,96700.0
2011-10-24 14:00:00,54.44,54.47,54.36,54.42,110000.0,51.6473,51.6758,51.5714,51.6283,110000.0
2011-10-24 14:30:00,54.42,54.51,54.33,54.51,114200.0,51.6283,51.7137,51.5429,51.7137,114200.0
2011-10-24 15:00:00,54.51,54.6,54.32,54.34,156900.0,51.7137,51.7991,51.5335,51.5524,156900.0
2011-10-24 15:30:00,54.33,54.5,54.23,54.47,471200.0,51.5429,51.7042,51.4481,51.6758,471200.0
2011-10-25 09:30:00,53.81,54.19,53.54,54.12,321000.0,51.0496,51.4101,50.7935,51.3437,321000.0
2011-10-25 10:00:00,54.09,54.66,53.87,54.64,289100.0,51.3153,51.856,51.1065,51.837,289100.0
2011-10-25 10:30:00,54.66,54.9,54.31,54.32,148200.0,51.856,52.0837,51.524,51.5335,148200.0
2011-10-25 11:00:00,54.33,54.42,53.92,54.0,224100.0,51.5429,51.6283,51.154,51.2299,224100.0
2011-10-25 11:30:00,53.98,54.33,53.97,54.26,121600.0,51.2109,51.5429,51.2014,51.4765,121600.0
2011-10-25 12:00:00,54.27,54.51,53.95,54.51,125900.0,51.486,51.7137,51.1824,51.7137,125900.0
2011-10-25 12:30:00,54.52,54.56,54.21,54.21,139500.0,51.7232,51.7611,51.4291,51.4291,139500.0
2011-10-25 13:00:00,54.21,54.36,54.11,54.12,139100.0,51.4291,51.5714,51.3342,51.3437,139100.0
2011-10-25 13:30:00,54.1,54.23,54.0,54.12,131100.0,51.3247,51.4481,51.2299,51.3437,131100.0
2011-10-25 14:00:00,54.11,54.11,53.73,53.75,196700.0,51.3342,51.3342,50.9737,50.9927,196700.0
2011-10-25 14:30:00,53.76,54.08,53.72,54.0,165800.0,51.0022,51.3058,50.9642,51.2299,165800.0
2011-10-25 15:00:00,54.0,54.17,53.59,53.61,287000.0,51.2299,51.3912,50.8409,50.8599,287000.0
2011-10-25 15:30:00,53.59,53.73,53.08,53.25,644000.0,50.8409,50.9737,50.3571,50.5183,644000.0
2011-10-26 09:30:00,50.92,50.92,48.22,48.29,2290400.0,48.3079,48.3079,45.7464,45.8128,2290400.0
2011-10-26 10:00:00,48.27,48.73,47.83,47.97,1593000.0,45.7938,46.2302,45.3764,45.5092,1593000.0
2011-10-26 10:30:00,47.97,48.32,47.77,47.97,1099100.0,45.5092,45.8412,45.3195,45.5092,1099100.0
2011-10-26 11:00:00,47.97,48.38,47.95,48.16,1174800.0,45.5092,45.8982,45.4902,45.6895,1174800.0
2011-10-26 11:30:00,48.16,48.5,48.15,48.29,1857800.0,45.6895,46.012,45.68,45.8128,1857800.0
2011-10-26 12:00:00,48.29,48.39,48.0,48.06,472400.0,45.8128,45.9077,45.5377,45.5946,472400.0
2011-10-26 12:30:00,48.06,48.35,48.03,48.31,496300.0,45.5946,45.8697,45.5661,45.8318,496300.0
2011-10-26 13:00:00,48.31,48.44,48.25,48.3,1414600.0,45.8318,45.9551,45.7748,45.8223,1414600.0
2011-10-26 13:30:00,48.3,48.39,48.01,48.26,1699400.0,45.8223,45.9077,45.5472,45.7843,1699400.0
2011-10-26 14:00:00,48.29,48.63,48.27,48.3,815100.0,45.8128,46.1353,45.7938,45.8223,815100.0
2011-10-26 14:30:00,48.31,48.38,48.26,48.34,541200.0,45.8318,45.8982,45.7843,45.8602,541200.0
2011-10-26 15:00:00,48.34,48.51,48.29,48.47,1268700.0,45.8602,46.0215,45.8128,45.9836,1268700.0
2011-10-26 15:30:00,48.48,48.55,48.27,48.37,1456200.0,45.993,46.0595,45.7938,45.8887,1456200.0
2011-10-27 09:30:00,48.86,49.68,48.72,49.15,1420400.0,46.3535,47.1315,46.2207,46.6287,1420400.0
2011-10-27 10:00:00,49.12,50.0,49.12,49.99,590500.0,46.6002,47.4351,46.6002,47.4256,590500.0
2011-10-27 10:30:00,50.0,50.06,49.61,49.99,819600.0,47.4351,47.492,47.0651,47.4256,819600.0
2011-10-27 11:00:00,49.98,50.1,49.9,50.01,411600.0,47.4161,47.5299,47.3402,47.4446,411600.0
2011-10-27 11:30:00,50.01,50.46,49.98,50.43,474200.0,47.4446,47.8715,47.4161,47.843,474200.0
2011-10-27 12:00:00,50.45,50.73,50.43,50.5,414700.0,47.862,48.1276,47.843,47.9094,414700.0
2011-10-27 12:30:00,50.5,50.6,50.27,50.45,255100.0,47.9094,48.0043,47.6912,47.862,255100.0
2011-10-27 13:00:00,50.45,50.48,50.24,50.37,399300.0,47.862,47.8904,47.6628,47.7861,399300.0
2011-10-27 13:30:00,50.37,50.59,50.31,50.56,650300.0,47.7861,47.9948,47.7292,47.9663,650300.0
2011-10-27 14:00:00,50.56,51.22,50.56,51.21,446400.0,47.9663,48.5925,47.9663,48.583,446400.0
2011-10-27 14:30:00,51.21,51.26,50.86,50.89,432200.0,48.583,48.6304,48.251,48.2794,432200.0
2011-10-27 15:00:00,50.91,51.14,50.89,51.0,677400.0,48.2984,48.5166,48.2794,48.3838,677400.0
2011-10-27 15:30:00,50.99,51.07,50.57,50.65,1306400.0,48.3743,48.4502,47.9758,48.0517,1306400.0
2011-10-28 09:30:00,50.66,51.44,50.42,51.09,548300.0,48.0612,48.8012,47.8335,48.4692,548300.0
2011-10-28 10:00:00,51.09,51.4,51.0,51.25,298600.0,48.4692,48.7632,48.3838,48.6209,298600.0
2011-10-28 10:30:00,51.26,51.6,51.25,51.52,255300.0,48.6304,48.953,48.6209,48.8771,255300.0
2011-10-28 11:00:00,51.51,51.58,51.47,51.56,250700.0,48.8676,48.934,48.8297,48.915,250700.0
2011-10-28 11:30:00,51.55,51.74,51.43,51.52,193600.0,48.9056,49.0858,48.7917,48.8771,193600.0
2011-10-28 12:00:00,51.52,51.61,51.44,51.51,134500.0,48.8771,48.9625,48.8012,48.8676,134500.0
2011-10-28 12:30:00,51.5,51.57,51.47,51.56,167600.0,48.8581,48.9245,48.8297,48.915,167600.0
2011-10-28 13:00:00,51.55,51.56,51.41,51.49,166800.0,48.9056,48.915,48.7727,48.8486,166800.0
2011-10-28 13:30:00,51.48,51.56,51.25,51.32,331500.0,48.8391,48.915,48.6209,48.6874,331500.0
2011-10-28 14:00:00,51.32,51.4,51.2,51.37,330100.0,48.6874,48.7632,48.5735,48.7348,330100.0
2011-10-28 14:30:00,51.37,51.47,51.31,51.36,316800.0,48.7348,48.8297,48.6779,48.7253,316800.0
2011-10-28 15:00:00,51.37,51.5,51.32,51.46,437200.0,48.7348,48.8581,48.6874,48.8202,437200.0
2011-10-28 15:30:00,51.47,51.55,51.33,51.39,767200.0,48.8297,48.9056,48.6968,48.7538,767200.0
2011-10-31 09:30:00,50.71,50.9,50.48,50.8,407500.0,48.1086,48.2889,47.8904,48.194,407500.0
2011-10-31 10:00:00,50.8,50.8,50.26,50.33,612400.0,48.194,48.194,47.6817,47.7481,612400.0
2011-10-31 10:30:00,50.33,50.58,50.3,50.32,276400.0,47.7481,47.9853,47.7197,47.7387,276400.0
2011-10-31 11:00:00,50.31,50.36,50.23,50.35,272100.0,47.7292,47.7766,47.6533,47.7671,272100.0
2011-10-31 11:30:00,50.35,50.44,50.23,50.34,206500.0,47.7671,47.8525,47.6533,47.7576,206500.0
2011-10-31 12:00:00,50.34,50.45,50.11,50.11,172400.0,47.7576,47.862,47.5394,47.5394,172400.0
2011-10-31 12:30:00,50.11,50.32,50.07,50.32,134000.0,47.5394,47.7387,47.5015,47.7387,134000.0
2011-10-31 13:00:00,50.31,50.54,50.29,50.51,146500.0,47.7292,47.9474,47.7102,47.9189,146500.0
2011-10-31 13:30:00,50.51,50.74,50.5,50.63,93200.0,47.9189,48.1371,47.9094,48.0327,93200.0
2011-10-31 14:00:00,50.63,50.72,50.49,50.72,223000.0,48.0327,48.1181,47.8999,48.1181,223000.0
2011-10-31 14:30:00,50.7,50.8,50.66,50.79,294400.0,48.0992,48.194,48.0612,48.1845,294400.0
2011-10-31 15:00:00,50.78,50.78,50.46,50.51,391300.0,48.1751,48.1751,47.8715,47.9189,391300.0
2011-10-31 15:30:00,50.51,50.56,50.22,50.22,975300.0,47.9189,47.9663,47.6438,47.6438,975300.0
2011-11-01 09:30:00,49.09,49.74,49.0,49.61,616800.0,46.5717,47.1884,46.4864,47.0651,616800.0
2011-11-01 10:00:00,49.57,49.88,49.33,49.8,428000.0,47.0271,47.3212,46.7994,47.2453,428000.0
2011-11-01 10:30:00,49.81,49.94,49.62,49.76,200700.0,47.2548,47.3781,47.0746,47.2074,200700.0
2011-11-01 11:00:00,49.75,49.81,49.5,49.59,212900.0,47.1979,47.2548,46.9607,47.0461,212900.0
2011-11-01 11:30:00,49.6,49.62,49.21,49.22,376100.0,47.0556,47.0746,46.6856,46.6951,376100.0
2011-11-01 12:00:00,49.22,49.28,49.03,49.16,276300.0,46.6951,46.752,46.5148,46.6382,276300.0
2011-11-01 12:30:00,49.13,49.33,49.0,49.03,168800.0,46.6097,46.7994,46.4864,46.5148,168800.0
2011-11-01 13:00:00,49.03,49.38,48.93,49.34,342600.0,46.5148,46.8469,46.42,46.8089,342600.0
2011-11-01 13:30:00,49.38,49.65,49.14,49.2,353700.0,46.8469,47.103,46.6192,46.6761,353700.0
2011-11-01 14:00:00,49.16,49.41,49.12,49.33,201300.0,46.6382,46.8753,46.6002,46.7994,201300.0
2011-11-01 14:30:00,49.33,49.45,49.11,49.16,301000.0,46.7994,46.9133,46.5907,46.6382,301000.0
2011-11-01 15:00:00,49.15,49.2,48.81,48.96,368800.0,46.6287,46.6761,46.3061,46.4484,368800.0
2011-11-01 15:30:00,48.97,49.17,48.46,48.6,1056500.0,46.4579,46.6476,45.9741,46.1069,1056500.0
2011-11-02 09:30:00,49.11,49.34,48.53,48.56,235300.0,46.5907,46.8089,46.0405,46.0689,235300.0
2011-11-02 10:00:00,48.56,49.17,48.54,49.17,224500.0,46.0689,46.6476,46.05,46.6476,224500.0
2011-11-02 10:30:00,49.17,49.6,49.09,49.41,198900.0,46.6476,47.0556,46.5717,46.8753,198900.0
2011-11-02 11:00:00,49.42,49.53,49.29,49.37,119300.0,46.8848,46.9892,46.7615,46.8374,119300.0
2011-11-02 11:30:00,49.37,49.53,49.31,49.45,158600.0,46.8374,46.9892,46.7805,46.9133,158600.0
2011-11-02 12:00:00,49.45,49.58,49.4,49.56,197000.0,46.9133,47.0366,46.8658,47.0176,197000.0
2011-11-02 12:30:00,49.59,49.71,49.3,49.3,159400.0,47.0461,47.1599,46.771,46.771,159400.0
2011-11-02 13:00:00,49.32,49.34,49.11,49.31,329700.0,46.79,46.8089,46.5907,46.7805,329700.0
2011-11-02 13:30:00,49.29,49.45,49.25,49.3,198400.0,46.7615,46.9133,46.7235,46.771,198400.0
2011-11-02 14:00:00,49.3,49.48,49.22,49.39,391100.0,46.771,46.9417,46.6951,46.8564,391100.0
2011-11-02 14:30:00,49.4,49.7,49.39,49.6,240400.0,46.8658,47.1505,46.8564,47.0556,240400.0
2011-11-02 15:00:00,49.62,49.89,49.48,49.72,307000.0,47.0746,47.3307,46.9417,47.1694,307000.0
2011-11-02 15:30:00,49.73,49.81,49.53,49.74,602200.0,47.1789,47.2548,46.9892,47.1884,602200.0
2011-11-03 09:30:00,50.38,50.48,49.92,49.96,273600.0,47.7956,47.8904,47.3592,47.3971,273600.0
2011-11-03 10:00:00,49.98,50.02,49.69,49.94,323800.0,47.4161,47.454,47.141,47.3781,323800.0
2011-11-03 10:30:00,49.96,50.21,49.87,50.01,286800.0,47.3971,47.6343,47.3117,47.4446,286800.0
2011-11-03 11:00:00,50.01,50.23,49.96,50.2,119300.0,47.4446,47.6533,47.3971,47.6248,119300.0
2011-11-03 11:30:00,50.21,50.23,49.94,49.95,224800.0,47.6343,47.6533,47.3781,47.3876,224800.0
2011-11-03 12:00:00,49.95,50.1,49.92,50.07,102700.0,47.3876,47.5299,47.3592,47.5015,102700.0
2011-11-03 12:30:00,50.07,50.08,49.75,49.97,174800.0,47.5015,47.511,47.1979,47.4066,174800.0
2011-11-03 13:00:00,49.98,50.1,49.95,49.98,282600.0,47.4161,47.5299,47.3876,47.4161,282600.0
2011-11-03 13:30:00,49.98,50.1,49.94,49.97,225100.0,47.4161,47.5299,47.3781,47.4066,225100.0
2011-11-03 14:00:00,49.97,50.06,49.93,50.01,358400.0,47.4066,47.492,47.3687,47.4446,358400.0
2011-11-03 14:30:00,50.01,50.07,49.94,50.0,370200.0,47.4446,47.5015,47.3781,47.4351,370200.0
2011-11-03 15:00:00,50.0,50.13,49.93,50.12,217700.0,47.4351,47.5584,47.3687,47.5489,217700.0
2011-11-03 15:30:00,50.11,50.35,50.1,50.24,458000.0,47.5394,47.7671,47.5299,47.6628,458000.0
2011-11-04 09:30:00,49.72,50.04,49.67,49.73,684000.0,47.1694,47.473,47.122,47.1789,684000.0
2011-11-04 10:00:00,49.73,49.75,49.25,49.38,230000.0,47.1789,47.1979,46.7235,46.8469,230000.0
2011-11-04 10:30:00,49.38,49.46,49.24,49.4,119700.0,46.8469,46.9228,46.7141,46.8658,119700.0
2011-11-04 11:00:00,49.41,49.52,49.19,49.33,258400.0,46.8753,46.9797,46.6666,46.7994,258400.0
2011-11-04 11:30:00,49.33,49.4,49.15,49.26,386800.0,46.7994,46.8658,46.6287,46.733,386800.0
2011-11-04 12:00:00,49.27,49.32,49.13,49.16,205000.0,46.7425,46.79,46.6097,46.6382,205000.0
2011-11-04 12:30:00,49.16,49.18,48.92,49.05,169600.0,46.6382,46.6571,46.4105,46.5338,169600.0
2011-11-04 13:00:00,49.05,49.22,49.02,49.2,223500.0,46.5338,46.6951,46.5053,46.6761,223500.0
2011-11-04 13:30:00,49.2,49.29,49.14,49.23,387500.0,46.6761,46.7615,46.6192,46.7046,387500.0
2011-11-04 14:00:00,49.23,49.26,49.14,49.18,380900.0,46.7046,46.733,46.6192,46.6571,380900.0
2011-11-04 14:30:00,49.19,49.25,49.06,49.09,167300.0,46.6666,46.7235,46.5433,46.5717,167300.0
2011-11-04 15:00:00,49.09,49.14,48.78,48.88,436600.0,46.5717,46.6192,46.2777,46.3725,436600.0
2011-11-04 15:30:00,48.87,48.98,48.76,48.86,777800.0,46.363,46.4674,46.2587,46.3535,777800.0
2011-11-07 09:30:00,49.0,49.32,48.88,49.28,244400.0,46.4864,46.79,46.3725,46.752,244400.0
2011-11-07 10:00:00,49.3,49.48,49.12,49.2,174200.0,46.771,46.9417,46.6002,46.6761,174200.0
2011-11-07 10:30:00,49.19,49.2,48.65,48.69,211100.0,46.6666,46.6761,46.1543,46.1923,211100.0
2011-11-07 11:00:00,48.67,48.92,48.63,48.75,146900.0,46.1733,46.4105,46.1353,46.2492,146900.0
2011-11-07 11:30:00,48.75,48.81,48.64,48.72,156500.0,46.2492,46.3061,46.1448,46.2207,156500.0
2011-11-07 12:00:00,48.71,48.84,48.54,48.6,110900.0,46.2112,46.3346,46.05,46.1069,110900.0
2011-11-07 12:30:00,48.6,48.76,48.53,48.75,52700.0,46.1069,46.2587,46.0405,46.2492,52700.0
2011-11-07 13:00:00,48.75,49.01,48.71,49.01,43900.0,46.2492,46.4959,46.2112,46.4959,43900.0
2011-11-07 13:30:00,49.01,49.21,48.9,49.18,78600.0,46.4959,46.6856,46.3915,46.6571,78600.0
2011-11-07 14:00:00,49.18,49.32,49.07,49.27,185300.0,46.6571,46.79,46.5528,46.7425,185300.0
2011-11-07 14:30:00,49.26,49.39,49.19,49.37,123900.0,46.733,46.8564,46.6666,46.8374,123900.0
2011-11-07 15:00:00,49.39,49.48,49.29,49.29,153500.0,46.8564,46.9417,46.7615,46.7615,153500.0
2011-11-07 15:30:00,49.29,49.61,49.28,49.52,310100.0,46.7615,47.0651,46.752,46.9797,310100.0
2011-11-08 09:30:00,49.79,50.13,49.63,50.13,193000.0,47.2358,47.5584,47.084,47.5584,193000.0
2011-11-08 10:00:00,50.14,50.19,49.57,49.68,166500.0,47.5679,47.6153,47.0271,47.1315,166500.0
2011-11-08 10:30:00,49.66,49.86,49.56,49.71,101100.0,47.1125,47.3022,47.0176,47.1599,101100.0
2011-11-08 11:00:00,49.71,49.78,49.3,49.49,131700.0,47.1599,47.2264,46.771,46.9512,131700.0
2011-11-08 11:30:00,49.49,49.7,49.45,49.62,141800.0,46.9512,47.1505,46.9133,47.0746,141800.0
2011-11-08 12:00:00,49.61,49.71,49.5,49.5,172700.0,47.0651,47.1599,46.9607,46.9607,172700.0
2011-11-08 12:30:00,49.5,49.58,49.39,49.5,92000.0,46.9607,47.0366,46.8564,46.9607,92000.0
2011-11-08 13:00:00,49.48,49.62,49.4,49.58,212200.0,46.9417,47.0746,46.8658,47.0366,212200.0
2011-11-08 13:30:00,49.59,49.9,49.53,49.75,217200.0,47.0461,47.3402,46.9892,47.1979,217200.0
2011-11-08 14:00:00,49.78,49.9,49.62,49.9,223600.0,47.2264,47.3402,47.0746,47.3402,223600.0
2011-11-08 14:30:00,49.92,50.07,49.77,50.04,404400.0,47.3592,47.5015,47.2169,47.473,404400.0
2011-11-08 15:00:00,50.04,50.19,49.93,50.18,285300.0,47.473,47.6153,47.3687,47.6058,285300.0
2011-11-08 15:30:00,50.17,50.51,50.17,50.41,613600.0,47.5963,47.9189,47.5963,47.824,613600.0
2011-11-09 09:30:00,49.11,49.44,48.76,49.31,321900.0,46.5907,46.9038,46.2587,46.7805,321900.0
2011-11-09 10:00:00,49.31,49.47,49.15,49.17,139100.0,46.7805,46.9323,46.6287,46.6476,139100.0
2011-11-09 10:30:00,49.18,49.59,49.06,49.48,126800.0,46.6571,47.0461,46.5433,46.9417,126800.0
2011-11-09 11:00:00,49.47,49.56,49.32,49.45,91100.0,46.9323,47.0176,46.79,46.9133,91100.0
2011-11-09 11:30:00,49.46,49.7,49.38,49.56,76900.0,46.9228,47.1505,46.8469,47.0176,76900.0
2011-11-09 12:00:00,49.55,49.57,49.16,49.19,115400.0,47.0082,47.0271,46.6382,46.6666,115400.0
2011-11-09 12:30:00,49.19,49.32,49.16,49.27,153900.0,46.6666,46.79,46.6382,46.7425,153900.0
2011-11-09 13:00:00,49.27,49.31,48.93,49.01,152500.0,46.7425,46.7805,46.42,46.4959,152500.0
2011-11-09 13:30:00,49.01,49.01,48.54,48.57,172800.0,46.4959,46.4959,46.05,46.0784,172800.0
2011-11-09 14:00:00,48.57,48.69,48.37,48.5,333600.0,46.0784,46.1923,45.8887,46.012,333600.0
2011-11-09 14:30:00,48.5,48.72,48.4,48.64,180400.0,46.012,46.2207,45.9171,46.1448,180400.0
2011-11-09 15:00:00,48.63,48.82,48.55,48.68,238300.0,46.1353,46.3156,46.0595,46.1828,238300.0
2011-11-09 15:30:00,48.68,48.7,48.36,48.55,715400.0,46.1828,46.2018,45.8792,46.0595,715400.0
2011-11-10 09:30:00,48.5,49.1,48.5,48.57,368800.0,46.012,46.5812,46.012,46.0784,368800.0
2011-11-10 10:00:00,48.56,48.75,48.36,48.37,220600.0,46.0689,46.2492,45.8792,45.8887,220600.0
2011-11-10 10:30:00,48.36,48.37,47.88,47.94,351400.0,45.8792,45.8887,45.4238,45.4807,351400.0
2011-11-10 11:00:00,47.96,48.02,47.55,47.6,445000.0,45.4997,45.5566,45.1107,45.1582,445000.0
2011-11-10 11:30:00,47.6,47.88,47.48,47.86,634100.0,45.1582,45.4238,45.0443,45.4048,634100.0
2011-11-10 12:00:00,47.87,47.92,47.75,47.78,282500.0,45.4143,45.4618,45.3005,45.329,282500.0
2011-11-10 12:30:00,47.78,47.79,47.58,47.74,306000.0,45.329,45.3384,45.1392,45.291,306000.0
2011-11-10 13:00:00,47.75,48.07,47.74,48.0,330600.0,45.3005,45.6041,45.291,45.5377,330600.0
2011-11-10 13:30:00,48.0,48.07,47.73,47.93,213900.0,45.5377,45.6041,45.2815,45.4713,213900.0
2011-11-10 14:00:00,47.92,48.02,47.76,47.88,246800.0,45.4618,45.5566,45.31,45.4238,246800.0
2011-11-10 14:30:00,47.88,47.95,47.69,47.71,310300.0,45.4238,45.4902,45.2436,45.2625,310300.0
2011-11-10 15:00:00,47.71,47.81,47.49,47.77,439600.0,45.2625,45.3574,45.0538,45.3195,439600.0
2011-11-10 15:30:00,47.77,47.83,47.61,47.7,536100.0,45.3195,45.3764,45.1677,45.2531,536100.0
2011-11-11 09:30:00,48.74,49.32,48.68,48.9,466900.0,46.2397,46.79,46.1828,46.3915,466900.0
2011-11-11 10:00:00,48.91,49.14,48.86,49.06,345500.0,46.401,46.6192,46.3535,46.5433,345500.0
2011-11-11 10:30:00,49.06,49.26,49.03,49.04,178700.0,46.5433,46.733,46.5148,46.5243,178700.0
2011-11-11 11:00:00,49.05,49.12,48.58,48.58,269400.0,46.5338,46.6002,46.0879,46.0879,269400.0
2011-11-11 11:30:00,48.6,48.64,48.46,48.47,174800.0,46.1069,46.1448,45.9741,45.9836,174800.0
2011-11-11 12:00:00,48.49,48.78,48.47,48.74,106000.0,46.0025,46.2777,45.9836,46.2397,106000.0
2011-11-11 12:30:00,48.74,48.83,48.65,48.8,91700.0,46.2397,46.3251,46.1543,46.2966,91700.0
2011-11-11 13:00:00,48.82,48.95,48.77,48.79,103600.0,46.3156,46.4389,46.2682,46.2871,103600.0
2011-11-11 13:30:00,48.8,48.85,48.73,48.76,78000.0,46.2966,46.3441,46.2302,46.2587,78000.0
2011-11-11 14:00:00,48.76,48.86,48.73,48.78,195500.0,46.2587,46.3535,46.2302,46.2777,195500.0
2011-11-11 14:30:00,48.79,48.88,48.73,48.78,115000.0,46.2871,46.3725,46.2302,46.2777,115000.0
2011-11-11 15:00:00,48.78,48.81,48.67,48.81,216500.0,46.2777,46.3061,46.1733,46.3061,216500.0
2011-11-11 15:30:00,48.82,48.86,48.67,48.82,435200.0,46.3156,46.3535,46.1733,46.3156,435200.0
2011-11-14 09:30:00,48.92,49.12,48.65,48.88,273400.0,46.4105,46.6002,46.1543,46.3725,273400.0
2011-11-14 10:00:00,48.89,49.11,48.87,49.03,116500.0,46.382,46.5907,46.363,46.5148,116500.0
2011-11-14 10:30:00,49.06,49.06,48.76,48.95,100700.0,46.5433,46.5433,46.2587,46.4389,100700.0
2011-11-14 11:00:00,48.95,49.23,48.84,49.1,171400.0,46.4389,46.7046,46.3346,46.5812,171400.0
2011-11-14 11:30:00,49.1,49.18,48.81,48.95,109900.0,46.5812,46.6571,46.3061,46.4389,109900.0
2011-11-14 12:00:00,48.94,48.98,48.54,48.55,157300.0,46.4294,46.4674,46.05,46.0595,157300.0
2011-11-14 12:30:00,48.55,48.81,48.54,48.8,69200.0,46.0595,46.3061,46.05,46.2966,69200.0
2011-11-14 13:00:00,48.79,48.83,48.7,48.82,84300.0,46.2871,46.3251,46.2018,46.3156,84300.0
2011-11-14 13:30:00,48.8,48.86,48.74,48.8,63400.0,46.2966,46.3535,46.2397,46.2966,63400.0
2011-11-14 14:00:00,48.8,48.84,48.56,48.58,87600.0,46.2966,46.3346,46.0689,46.0879,87600.0
2011-11-14 14:30:00,48.59,48.64,48.49,48.52,133100.0,46.0974,46.1448,46.0025,46.031,133100.0
2011-11-14 15:00:00,48.51,48.7,48.51,48.65,159400.0,46.0215,46.2018,46.0215,46.1543,159400.0
2011-11-14 15:30:00,48.64,48.76,48.59,48.65,284900.0,46.1448,46.2587,46.0974,46.1543,284900.0
2011-11-15 09:30:00,48.38,48.99,48.35,48.59,159200.0,45.8982,46.4769,45.8697,46.0974,159200.0
2011-11-15 10:00:00,48.57,48.61,48.37,48.59,91900.0,46.0784,46.1164,45.8887,46.0974,91900.0
2011-11-15 10:30:00,48.59,48.81,48.53,48.72,148400.0,46.0974,46.3061,46.0405,46.2207,148400.0
2011-11-15 11:00:00,48.72,48.83,48.67,48.8,206200.0,46.2207,46.3251,46.1733,46.2966,206200.0
2011-11-15 11:30:00,48.78,48.95,48.74,48.91,152600.0,46.2777,46.4389,46.2397,46.401,152600.0
2011-11-15 12:00:00,48.91,49.12,48.9,49.07,119500.0,46.401,46.6002,46.3915,46.5528,119500.0
2011-11-15 12:30:00,49.08,49.32,49.06,49.32,107800.0,46.5623,46.79,46.5433,46.79,107800.0
2011-11-15 13:00:00,49.32,49.4,49.2,49.31,104600.0,46.79,46.8658,46.6761,46.7805,104600.0
2011-11-15 13:30:00,49.31,49.42,49.3,49.34,122600.0,46.7805,46.8848,46.771,46.8089,122600.0
2011-11-15 14:00:00,49.34,49.5,49.31,49.47,162100.0,46.8089,46.9607,46.7805,46.9323,162100.0
2011-11-15 14:30:00,49.47,49.48,49.36,49.37,145700.0,46.9323,46.9417,46.8279,46.8374,145700.0
2011-11-15 15:00:00,49.37,49.5,49.3,49.45,201800.0,46.8374,46.9607,46.771,46.9133,201800.0
2011-11-15 15:30:00,49.45,49.51,49.3,49.36,874300.0,46.9133,46.9702,46.771,46.8279,874300.0
2011-11-16 09:30:00,49.0,49.2,48.79,49.0,381600.0,46.4864,46.6761,46.2871,46.4864,381600.0
2011-11-16 10:00:00,49.0,49.2,48.87,48.89,342400.0,46.4864,46.6761,46.363,46.382,342400.0
2011-11-16 10:30:00,48.87,49.18,48.82,49.1,296500.0,46.363,46.6571,46.3156,46.5812,296500.0
2011-11-16 11:00:00,49.1,49.18,48.99,49.0,315200.0,46.5812,46.6571,46.4769,46.4864,315200.0
2011-11-16 11:30:00,49.01,49.08,48.9,48.99,293600.0,46.4959,46.5623,46.3915,46.4769,293600.0
2011-11-16 12:00:00,48.98,49.04,48.9,49.01,221400.0,46.4674,46.5243,46.3915,46.4959,221400.0
2011-11-16 12:30:00,49.02,49.07,48.73,48.87,146000.0,46.5053,46.5528,46.2302,46.363,146000.0
2011-11-16 13:00:00,48.88,49.09,48.87,49.06,116500.0,46.3725,46.5717,46.363,46.5433,116500.0
2011-11-16 13:30:00,49.05,49.06,48.95,48.96,165300.0,46.5338,46.5433,46.4389,46.4484,165300.0
2011-11-16 14:00:00,48.96,49.05,48.9,49.01,171600.0,46.4484,46.5338,46.3915,46.4959,171600.0
2011-11-16 14:30:00,49.01,49.05,48.88,48.94,229200.0,46.4959,46.5338,46.3725,46.4294,229200.0
2011-11-16 15:00:00,48.95,48.95,48.61,48.73,541400.0,46.4389,46.4389,46.1164,46.2302,541400.0
2011-11-16 15:30:00,48.73,48.73,48.35,48.42,846100.0,46.2302,46.2302,45.8697,45.9361,846100.0
2011-11-17 09:30:00,48.01,48.26,47.38,47.63,590300.0,45.5472,45.7843,44.9495,45.1866,590300.0
2011-11-17 10:00:00,47.62,47.76,47.51,47.65,332400.0,45.1772,45.31,45.0728,45.2056,332400.0
2011-11-17 10:30:00,47.65,47.69,47.45,47.45,279900.0,45.2056,45.2436,45.0159,45.0159,279900.0
2011-11-17 11:00:00,47.44,47.46,47.1,47.19,425000.0,45.0064,45.0254,44.6838,44.7692,425000.0
2011-11-17 11:30:00,47.19,47.33,47.13,47.22,464900.0,44.7692,44.902,44.7123,44.7977,464900.0
2011-11-17 12:00:00,47.21,47.35,47.19,47.26,322400.0,44.7882,44.921,44.7692,44.8356,322400.0
2011-11-17 12:30:00,47.26,47.26,46.59,46.87,728600.0,44.8356,44.8356,44.2,44.4656,728600.0
2011-11-17 13:00:00,46.88,47.11,46.69,47.05,329900.0,44.4751,44.6933,44.2949,44.6364,329900.0
2011-11-17 13:30:00,47.05,47.1,46.72,46.9,341900.0,44.6364,44.6838,44.3233,44.4941,341900.0
2011-11-17 14:00:00,46.9,46.93,46.75,46.81,414900.0,44.4941,44.5226,44.3518,44.4087,414900.0
2011-11-17 14:30:00,46.81,46.99,46.78,46.81,382900.0,44.4087,44.5795,44.3802,44.4087,382900.0
2011-11-17 15:00:00,46.81,46.9,46.5,46.55,508600.0,44.4087,44.4941,44.1146,44.162,508600.0
2011-11-17 15:30:00,46.55,46.86,46.36,46.83,795800.0,44.162,44.4561,43.9818,44.4277,795800.0
2011-11-18 09:30:00,46.42,46.65,46.25,46.6,745600.0,44.0387,44.2569,43.8774,44.2095,745600.0
2011-11-18 10:00:00,46.6,46.71,46.3,46.37,552700.0,44.2095,44.3138,43.9249,43.9913,552700.0
2011-11-18 10:30:00,46.38,46.69,46.37,46.51,382500.0,44.0008,44.2949,43.9913,44.1241,382500.0
2011-11-18 11:00:00,46.51,46.61,46.26,46.26,261400.0,44.1241,44.219,43.8869,43.8869,261400.0
2011-11-18 11:30:00,46.28,46.37,46.2,46.33,252800.0,43.9059,43.9913,43.83,43.9533,252800.0
2011-11-18 12:00:00,46.33,46.34,46.05,46.25,322500.0,43.9533,43.9628,43.6877,43.8774,322500.0
2011-11-18 12:30:00,46.25,46.3,46.07,46.1,191200.0,43.8774,43.9249,43.7067,43.7351,191200.0
2011-11-18 13:00:00,46.1,46.24,46.09,46.19,150300.0,43.7351,43.868,43.7256,43.8205,150300.0
2011-11-18 13:30:00,46.19,46.41,46.19,46.23,199000.0,43.8205,44.0292,43.8205,43.8585,199000.0
2011-11-18 14:00:00,46.22,46.35,46.13,46.21,181000.0,43.849,43.9723,43.7636,43.8395,181000.0
2011-11-18 14:30:00,46.21,46.3,46.21,46.24,485300.0,43.8395,43.9249,43.8395,43.868,485300.0
2011-11-18 15:00:00,46.24,46.24,46.02,46.04,365600.0,43.868,43.868,43.6592,43.6782,365600.0
2011-11-18 15:30:00,46.03,46.09,45.83,45.89,896600.0,43.6687,43.7256,43.479,43.5359,896600.0
2011-11-21 09:30:00,45.35,45.46,44.7,45.1,501300.0,43.0236,43.128,42.407,42.7864,501300.0
2011-11-21 10:00:00,45.1,45.44,45.03,45.3,276900.0,42.7864,43.109,42.72,42.9762,276900.0
2011-11-21 10:30:00,45.29,45.3,44.89,44.94,235800.0,42.9667,42.9762,42.5872,42.6346,235800.0
2011-11-21 11:00:00,44.96,44.98,44.85,44.91,319100.0,42.6536,42.6726,42.5493,42.6062,319100.0
2011-11-21 11:30:00,44.9,45.02,44.85,44.98,272100.0,42.5967,42.7105,42.5493,42.6726,272100.0
2011-11-21 12:00:00,44.98,45.07,44.94,44.96,143600.0,42.6726,42.758,42.6346,42.6536,143600.0
2011-11-21 12:30:00,44.95,45.09,44.93,44.99,146700.0,42.6441,42.7769,42.6252,42.6821,146700.0
2011-11-21 13:00:00,45.0,45.2,44.98,45.04,181400.0,42.6916,42.8813,42.6726,42.7295,181400.0
2011-11-21 13:30:00,45.04,45.05,44.88,44.9,241300.0,42.7295,42.739,42.5777,42.5967,241300.0
2011-11-21 14:00:00,44.88,45.31,44.87,45.16,273900.0,42.5777,42.9857,42.5682,42.8434,273900.0
2011-11-21 14:30:00,45.17,45.31,45.11,45.11,314200.0,42.8528,42.9857,42.7959,42.7959,314200.0
2011-11-21 15:00:00,45.1,45.28,44.99,45.22,268500.0,42.7864,42.9572,42.6821,42.9003,268500.0
2011-11-21 15:30:00,45.23,45.32,45.06,45.07,636200.0,42.9098,42.9951,42.7485,42.758,636200.0
2011-11-22 09:30:00,44.89,45.55,44.76,45.34,467200.0,42.5872,43.2133,42.4639,43.0141,467200.0
2011-11-22 10:00:00,45.33,45.49,45.21,45.21,358000.0,43.0046,43.1564,42.8908,42.8908,358000.0
2011-11-22 10:30:00,45.21,45.22,44.89,45.0,299300.0,42.8908,42.9003,42.5872,42.6916,299300.0
2011-11-22 11:00:00,45.0,45.06,44.89,44.99,318700.0,42.6916,42.7485,42.5872,42.6821,318700.0
2011-11-22 11:30:00,45.0,45.13,44.93,45.09,372800.0,42.6916,42.8149,42.6252,42.7769,372800.0
2011-11-22 12:00:00,45.09,45.5,45.09,45.2,318300.0,42.7769,43.1659,42.7769,42.8813,318300.0
2011-11-22 12:30:00,45.2,45.62,45.19,45.61,280300.0,42.8813,43.2798,42.8718,43.2703,280300.0
2011-11-22 13:00:00,45.61,45.66,45.42,45.48,227100.0,43.2703,43.3177,43.09,43.1469,227100.0
2011-11-22 13:30:00,45.48,45.52,45.31,45.31,210200.0,43.1469,43.1849,42.9857,42.9857,210200.0
2011-11-22 14:00:00,45.32,45.37,45.13,45.28,206500.0,42.9951,43.0426,42.8149,42.9572,206500.0
2011-11-22 14:30:00,45.27,45.28,44.98,45.07,234000.0,42.9477,42.9572,42.6726,42.758,234000.0
2011-11-22 15:00:00,45.05,45.19,44.99,45.12,278600.0,42.739,42.8718,42.6821,42.8054,278600.0
2011-11-22 15:30:00,45.12,45.27,45.09,45.13,735000.0,42.8054,42.9477,42.7769,42.8149,735000.0
2011-11-23 09:30:00,44.58,44.94,44.56,44.78,346100.0,42.2931,42.6346,42.2741,42.4828,346100.0
2011-11-23 10:00:00,44.77,44.97,44.55,44.59,316000.0,42.4734,42.6631,42.2646,42.3026,316000.0
2011-11-23 10:30:00,44.61,44.61,44.35,44.48,306200.0,42.3216,42.3216,42.0749,42.1982,306200.0
2011-11-23 11:00:00,44.48,44.54,44.29,44.34,201800.0,42.1982,42.2552,42.018,42.0654,201800.0
2011-11-23 11:30:00,44.34,44.61,44.29,44.55,283700.0,42.0654,42.3216,42.018,42.2646,283700.0
2011-11-23 12:00:00,44.55,44.7,44.52,44.52,219500.0,42.2646,42.407,42.2362,42.2362,219500.0
2011-11-23 12:30:00,44.52,44.78,44.49,44.75,143200.0,42.2362,42.4828,42.2077,42.4544,143200.0
2011-11-23 13:00:00,44.75,44.84,44.7,44.77,154500.0,42.4544,42.5398,42.407,42.4734,154500.0
2011-11-23 13:30:00,44.78,44.81,44.62,44.69,137200.0,42.4828,42.5113,42.3311,42.3975,137200.0
2011-11-23 14:00:00,44.69,44.71,44.51,44.6,142500.0,42.3975,42.4164,42.2267,42.3121,142500.0
2011-11-23 14:30:00,44.61,44.69,44.59,44.65,134700.0,42.3216,42.3975,42.3026,42.3595,134700.0
2011-11-23 15:00:00,44.65,44.85,44.57,44.7,229300.0,42.3595,42.5493,42.2836,42.407,229300.0
2011-11-23 15:30:00,44.7,44.91,44.47,44.48,475800.0,42.407,42.6062,42.1887,42.1982,475800.0
2011-11-25 09:30:00,44.54,45.12,44.42,44.85,199700.0,42.2552,42.8054,42.1413,42.5493,199700.0
2011-11-25 10:00:00,44.83,45.24,44.81,45.12,160600.0,42.5303,42.9192,42.5113,42.8054,160600.0
2011-11-25 10:30:00,45.11,45.18,44.9,44.91,158500.0,42.7959,42.8623,42.5967,42.6062,158500.0
2011-11-25 11:00:00,44.91,45.01,44.84,44.9,175400.0,42.6062,42.701,42.5398,42.5967,175400.0
2011-11-25 11:30:00,44.89,44.98,44.53,44.62,124600.0,42.5872,42.6726,42.2457,42.3311,124600.0
2011-11-25 12:00:00,44.61,44.62,44.43,44.59,105600.0,42.3216,42.3311,42.1508,42.3026,105600.0
2011-11-25 12:30:00,44.58,44.64,44.41,44.41,228700.0,42.2931,42.35,42.1318,42.1318,228700.0
2011-11-28 09:30:00,45.37,45.8,45.28,45.51,429500.0,43.0426,43.4505,42.9572,43.1754,429500.0
2011-11-28 10:00:00,45.51,45.65,45.45,45.56,416100.0,43.1754,43.3082,43.1185,43.2228,416100.0
2011-11-28 10:30:00,45.57,45.75,45.52,45.63,291100.0,43.2323,43.4031,43.1849,43.2892,291100.0
2011-11-28 11:00:00,45.63,45.73,45.59,45.63,425300.0,43.2892,43.3841,43.2513,43.2892,425300.0
2011-11-28 11:30:00,45.61,45.67,45.53,45.53,219300.0,43.2703,43.3272,43.1944,43.1944,219300.0
2011-11-28 12:00:00,45.53,45.59,45.45,45.47,81000.0,43.1944,43.2513,43.1185,43.1375,81000.0
2011-11-28 12:30:00,45.46,45.47,45.26,45.29,95600.0,43.128,43.1375,42.9382,42.9667,95600.0
2011-11-28 13:00:00,45.29,45.55,45.25,45.53,218700.0,42.9667,43.2133,42.9287,43.1944,218700.0
2011-11-28 13:30:00,45.53,45.57,45.39,45.44,218500.0,43.1944,43.2323,43.0616,43.109,218500.0
2011-11-28 14:00:00,45.45,45.66,45.41,45.47,271800.0,43.1185,43.3177,43.0805,43.1375,271800.0
2011-11-28 14:30:00,45.48,45.55,45.38,45.42,362100.0,43.1469,43.2133,43.0521,43.09,362100.0
2011-11-28 15:00:00,45.42,45.48,45.22,45.35,232700.0,43.09,43.1469,42.9003,43.0236,232700.0
2011-11-28 15:30:00,45.35,45.63,45.3,45.62,698500.0,43.0236,43.2892,42.9762,43.2798,698500.0
2011-11-29 09:30:00,45.9,46.01,45.52,45.94,218200.0,43.5454,43.6497,43.1849,43.5833,218200.0
2011-11-29 10:00:00,45.97,46.44,45.92,46.22,201900.0,43.6118,44.0577,43.5644,43.849,201900.0
2011-11-29 10:30:00,46.21,46.27,45.94,45.99,166200.0,43.8395,43.8964,43.5833,43.6308,166200.0
2011-11-29 11:00:00,45.98,46.1,45.92,46.06,175700.0,43.6213,43.7351,43.5644,43.6972,175700.0
2011-11-29 11:30:00,46.06,46.15,45.94,46.0,98800.0,43.6972,43.7826,43.5833,43.6403,98800.0
2011-11-29 12:00:00,46.0,46.15,45.94,46.12,113200.0,43.6403,43.7826,43.5833,43.7541,113200.0
2011-11-29 12:30:00,46.13,46.14,45.99,46.08,206200.0,43.7636,43.7731,43.6308,43.7162,206200.0
2011-11-29 13:00:00,46.09,46.2,45.99,46.1,155400.0,43.7256,43.83,43.6308,43.7351,155400.0
2011-11-29 13:30:00,46.1,46.1,45.98,46.03,199300.0,43.7351,43.7351,43.6213,43.6687,199300.0
2011-11-29 14:00:00,46.04,46.13,45.99,46.08,191500.0,43.6782,43.7636,43.6308,43.7162,191500.0
2011-11-29 14:30:00,46.06,46.19,46.03,46.12,114300.0,43.6972,43.8205,43.6687,43.7541,114300.0
2011-11-29 15:00:00,46.12,46.2,46.03,46.05,202900.0,43.7541,43.83,43.6687,43.6877,202900.0
2011-11-29 15:30:00,46.06,46.14,45.99,46.09,647500.0,43.6972,43.7731,43.6308,43.7256,647500.0
2011-11-30 09:30:00,47.39,47.84,47.3,47.71,316300.0,44.959,45.3859,44.8736,45.2625,316300.0
2011-11-30 10:00:00,47.71,47.73,47.54,47.65,387000.0,45.2625,45.2815,45.1013,45.2056,387000.0
2011-11-30 10:30:00,47.64,47.71,47.53,47.57,182900.0,45.1961,45.2625,45.0918,45.1297,182900.0
2011-11-30 11:00:00,47.57,47.57,47.36,47.49,139100.0,45.1297,45.1297,44.9305,45.0538,139100.0
2011-11-30 11:30:00,47.48,47.5,47.14,47.19,243800.0,45.0443,45.0633,44.7218,44.7692,243800.0
2011-11-30 12:00:00,47.2,47.28,47.19,47.21,84900.0,44.7787,44.8546,44.7692,44.7882,84900.0
2011-11-30 12:30:00,47.21,47.35,47.19,47.29,99300.0,44.7882,44.921,44.7692,44.8641,99300.0
2011-11-30 13:00:00,47.29,47.36,47.0,47.0,139900.0,44.8641,44.9305,44.589,44.589,139900.0
2011-11-30 13:30:00,47.0,47.03,46.8,46.87,139700.0,44.589,44.6174,44.3992,44.4656,139700.0
2011-11-30 14:00:00,46.88,47.03,46.85,47.0,155100.0,44.4751,44.6174,44.4467,44.589,155100.0
2011-11-30 14:30:00,47.0,47.02,46.78,46.87,141500.0,44.589,44.6079,44.3802,44.4656,141500.0
2011-11-30 15:00:00,46.89,47.01,46.85,46.94,348200.0,44.4846,44.5985,44.4467,44.532,348200.0
2011-11-30 15:30:00,46.94,47.27,46.9,47.24,727500.0,44.532,44.8451,44.4941,44.8167,727500.0
2011-12-01 09:30:00,47.25,47.66,47.08,47.63,245600.0,44.8261,45.2151,44.6649,45.1866,245600.0
2011-12-01 10:00:00,47.68,47.7,47.48,47.53,132900.0,45.2341,45.2531,45.0443,45.0918,132900.0
2011-12-01 10:30:00,47.56,47.61,47.37,47.54,207800.0,45.1202,45.1677,44.94,45.1013,207800.0
2011-12-01 11:00:00,47.53,47.61,47.4,47.44,271900.0,45.0918,45.1677,44.9684,45.0064,271900.0
2011-12-01 11:30:00,47.44,47.61,47.4,47.55,356000.0,45.0064,45.1677,44.9684,45.1107,356000.0
2011-12-01 12:00:00,47.55,47.57,47.38,47.51,135900.0,45.1107,45.1297,44.9495,45.0728,135900.0
2011-12-01 12:30:00,47.5,47.55,47.17,47.19,108500.0,45.0633,45.1107,44.7502,44.7692,108500.0
2011-12-01 13:00:00,47.2,47.41,47.17,47.38,280000.0,44.7787,44.9779,44.7502,44.9495,280000.0
2011-12-01 13:30:00,47.37,47.49,47.3,47.48,68100.0,44.94,45.0538,44.8736,45.0443,68100.0
2011-12-01 14:00:00,47.49,47.49,47.27,47.29,79800.0,45.0538,45.0538,44.8451,44.8641,79800.0
2011-12-01 14:30:00,47.28,47.32,47.16,47.18,244700.0,44.8546,44.8925,44.7408,44.7597,244700.0
2011-12-01 15:00:00,47.19,47.24,47.09,47.24,109200.0,44.7692,44.8167,44.6743,44.8167,109200.0
2011-12-01 15:30:00,47.23,47.23,46.95,47.02,506500.0,44.8072,44.8072,44.5415,44.6079,506500.0
2011-12-02 09:30:00,47.34,47.43,47.11,47.33,166300.0,44.9115,44.9969,44.6933,44.902,166300.0
2011-12-02 10:00:00,47.33,47.62,47.29,47.57,137200.0,44.902,45.1772,44.8641,45.1297,137200.0
2011-12-02 10:30:00,47.58,47.63,47.48,47.52,74500.0,45.1392,45.1866,45.0443,45.0823,74500.0
2011-12-02 11:00:00,47.51,47.55,47.24,47.32,167000.0,45.0728,45.1107,44.8167,44.8925,167000.0
2011-12-02 11:30:00,47.34,47.4,47.01,47.1,69600.0,44.9115,44.9684,44.5985,44.6838,69600.0
2011-12-02 12:00:00,47.11,47.25,47.03,47.18,55700.0,44.6933,44.8261,44.6174,44.7597,55700.0
2011-12-02 12:30:00,47.19,47.27,47.1,47.19,39200.0,44.7692,44.8451,44.6838,44.7692,39200.0
2011-12-02 13:00:00,47.2,47.21,47.03,47.03,47300.0,44.7787,44.7882,44.6174,44.6174,47300.0
2011-12-02 13:30:00,47.02,47.03,46.77,46.87,95500.0,44.6079,44.6174,44.3708,44.4656,95500.0
2011-12-02 14:00:00,46.87,46.92,46.67,46.67,82700.0,44.4656,44.5131,44.2759,44.2759,82700.0
2011-12-02 14:30:00,46.67,46.71,46.39,46.42,121500.0,44.2759,44.3138,44.0103,44.0387,121500.0
2011-12-02 15:00:00,46.42,46.69,46.42,46.52,122300.0,44.0387,44.2949,44.0387,44.1336,122300.0
2011-12-02 15:30:00,46.5,46.67,46.45,46.55,371000.0,44.1146,44.2759,44.0672,44.162,371000.0
2011-12-05 09:30:00,47.1,47.39,46.7,46.98,331800.0,44.6838,44.959,44.3044,44.57,331800.0
2011-12-05 10:00:00,46.98,47.05,46.73,46.99,278500.0,44.57,44.6364,44.3328,44.5795,278500.0
2011-12-05 10:30:00,46.99,47.07,46.93,46.99,103100.0,44.5795,44.6554,44.5226,44.5795,103100.0
2011-12-05 11:00:00,47.0,47.07,46.94,47.03,86800.0,44.589,44.6554,44.532,44.6174,86800.0
2011-12-05 11:30:00,47.05,47.28,47.03,47.21,159400.0,44.6364,44.8546,44.6174,44.7882,159400.0
2011-12-05 12:00:00,47.21,47.36,47.19,47.34,94900.0,44.7882,44.9305,44.7692,44.9115,94900.0
2011-12-05 12:30:00,47.34,47.41,47.29,47.31,85400.0,44.9115,44.9779,44.8641,44.8831,85400.0
2011-12-05 13:00:00,47.3,47.34,47.21,47.23,83200.0,44.8736,44.9115,44.7882,44.8072,83200.0
2011-12-05 13:30:00,47.24,47.27,46.74,46.81,155700.0,44.8167,44.8451,44.3423,44.4087,155700.0
2011-12-05 14:00:00,46.8,46.84,46.69,46.78,244900.0,44.3992,44.4372,44.2949,44.3802,244900.0
2011-12-05 14:30:00,46.78,46.89,46.7,46.85,129200.0,44.3802,44.4846,44.3044,44.4467,129200.0
2011-12-05 15:00:00,46.86,46.87,46.52,46.54,257600.0,44.4561,44.4656,44.1336,44.1526,257600.0
2011-12-05 15:30:00,46.55,46.82,46.46,46.82,443800.0,44.162,44.4182,44.0767,44.4182,443800.0
2011-12-06 09:30:00,46.68,47.28,46.64,46.74,305200.0,44.2854,44.8546,44.2474,44.3423,305200.0
2011-12-06 10:00:00,46.75,47.19,46.75,47.19,126200.0,44.3518,44.7692,44.3518,44.7692,126200.0
2011-12-06 10:30:00,47.18,47.26,47.02,47.09,115600.0,44.7597,44.8356,44.6079,44.6743,115600.0
2011-12-06 11:00:00,47.09,47.38,47.08,47.23,181800.0,44.6743,44.9495,44.6649,44.8072,181800.0
2011-12-06 11:30:00,47.23,47.29,47.08,47.27,168700.0,44.8072,44.8641,44.6649,44.8451,168700.0
2011-12-06 12:00:00,47.27,47.29,47.02,47.05,94800.0,44.8451,44.8641,44.6079,44.6364,94800.0
2011-12-06 12:30:00,47.06,47.12,46.98,47.05,70500.0,44.6459,44.7028,44.57,44.6364,70500.0
2011-12-06 13:00:00,47.04,47.12,46.97,47.08,91300.0,44.6269,44.7028,44.5605,44.6649,91300.0
2011-12-06 13:30:00,47.1,47.17,47.04,47.04,66500.0,44.6838,44.7502,44.6269,44.6269,66500.0
2011-12-06 14:00:00,47.05,47.14,47.0,47.04,75500.0,44.6364,44.7218,44.589,44.6269,75500.0
2011-12-06 14:30:00,47.04,47.37,47.04,47.24,127400.0,44.6269,44.94,44.6269,44.8167,127400.0
2011-12-06 15:00:00,47.25,47.38,47.2,47.2,124900.0,44.8261,44.9495,44.7787,44.7787,124900.0
2011-12-06 15:30:00,47.21,47.32,47.1,47.16,564500.0,44.7882,44.8925,44.6838,44.7408,564500.0
2011-12-07 09:30:00,46.88,47.15,46.4,46.44,278600.0,44.4751,44.7313,44.0197,44.0577,278600.0
2011-12-07 10:00:00,46.43,46.44,46.16,46.25,177300.0,44.0482,44.0577,43.7921,43.8774,177300.0
2011-12-07 10:30:00,46.24,46.31,46.16,46.28,150900.0,43.868,43.9344,43.7921,43.9059,150900.0
2011-12-07 11:00:00,46.28,46.43,46.26,46.36,149200.0,43.9059,44.0482,43.8869,43.9818,149200.0
2011-12-07 11:30:00,46.37,46.44,46.26,46.43,167600.0,43.9913,44.0577,43.8869,44.0482,167600.0
2011-12-07 12:00:00,46.45,46.7,46.42,46.69,139500.0,44.0672,44.3044,44.0387,44.2949,139500.0
2011-12-07 12:30:00,46.69,46.81,46.64,46.79,135100.0,44.2949,44.4087,44.2474,44.3897,135100.0
2011-12-07 13:00:00,46.79,46.83,46.73,46.8,141700.0,44.3897,44.4277,44.3328,44.3992,141700.0
2011-12-07 13:30:00,46.79,46.84,46.74,46.77,164400.0,44.3897,44.4372,44.3423,44.3708,164400.0
2011-12-07 14:00:00,46.77,46.96,46.77,46.95,230400.0,44.3708,44.551,44.3708,44.5415,230400.0
2011-12-07 14:30:00,46.96,46.99,46.72,46.73,188800.0,44.551,44.5795,44.3233,44.3328,188800.0
2011-12-07 15:00:00,46.73,47.0,46.65,46.97,190100.0,44.3328,44.589,44.2569,44.5605,190100.0
2011-12-07 15:30:00,46.98,47.28,46.94,46.98,653700.0,44.57,44.8546,44.532,44.57,653700.0
2011-12-08 09:30:00,46.37,46.71,46.17,46.32,532100.0,43.9913,44.3138,43.8015,43.9438,532100.0
2011-12-08 10:00:00,46.34,46.37,46.13,46.26,218300.0,43.9628,43.9913,43.7636,43.8869,218300.0
2011-12-08 10:30:00,46.25,46.5,46.25,46.34,135300.0,43.8774,44.1146,43.8774,43.9628,135300.0
2011-12-08 11:00:00,46.32,46.32,46.15,46.19,280200.0,43.9438,43.9438,43.7826,43.8205,280200.0
2011-12-08 11:30:00,46.19,46.23,46.1,46.16,179100.0,43.8205,43.8585,43.7351,43.7921,179100.0
2011-12-08 12:00:00,46.16,46.21,46.07,46.14,199000.0,43.7921,43.8395,43.7067,43.7731,199000.0
2011-12-08 12:30:00,46.14,46.14,45.99,46.0,87300.0,43.7731,43.7731,43.6308,43.6403,87300.0
2011-12-08 13:00:00,46.01,46.02,45.78,45.89,143900.0,43.6497,43.6592,43.4315,43.5359,143900.0
2011-12-08 13:30:00,45.88,45.93,45.8,45.84,124000.0,43.5264,43.5739,43.4505,43.4885,124000.0
2011-12-08 14:00:00,45.87,45.87,45.69,45.8,168800.0,43.5169,43.5169,43.3462,43.4505,168800.0
2011-12-08 14:30:00,45.8,45.82,45.47,45.49,331100.0,43.4505,43.4695,43.1375,43.1564,331100.0
2011-12-08 15:00:00,45.5,45.64,45.36,45.61,365600.0,43.1659,43.2987,43.0331,43.2703,365600.0
2011-12-08 15:30:00,45.61,45.82,45.16,45.31,1087600.0,43.2703,43.4695,42.8434,42.9857,1087600.0
2011-12-09 09:30:00,45.34,45.36,44.99,45.04,485400.0,43.0141,43.0331,42.6821,42.7295,485400.0
2011-12-09 10:00:00,45.06,45.34,44.65,45.1,608100.0,42.7485,43.0141,42.3595,42.7864,608100.0
2011-12-09 10:30:00,45.1,45.13,44.91,45.08,291400.0,42.7864,42.8149,42.6062,42.7675,291400.0
2011-12-09 11:00:00,45.08,45.3,45.07,45.29,356100.0,42.7675,42.9762,42.758,42.9667,356100.0
2011-12-09 11:30:00,45.28,45.47,45.26,45.33,203500.0,42.9572,43.1375,42.9382,43.0046,203500.0
2011-12-09 12:00:00,45.34,45.38,45.25,45.31,123800.0,43.0141,43.0521,42.9287,42.9857,123800.0
2011-12-09 12:30:00,45.31,45.46,45.3,45.42,182800.0,42.9857,43.128,42.9762,43.09,182800.0
2011-12-09 13:00:00,45.42,45.47,45.31,45.36,156800.0,43.09,43.1375,42.9857,43.0331,156800.0
2011-12-09 13:30:00,45.36,45.4,45.3,45.39,199300.0,43.0331,43.071,42.9762,43.0616,199300.0
2011-12-09 14:00:00,45.39,45.57,45.35,45.51,260400.0,43.0616,43.2323,43.0236,43.1754,260400.0
2011-12-09 14:30:00,45.52,45.8,45.51,45.69,188700.0,43.1849,43.4505,43.1754,43.3462,188700.0
2011-12-09 15:00:00,45.68,45.69,45.5,45.52,353600.0,43.3367,43.3462,43.1659,43.1849,353600.0
2011-12-09 15:30:00,45.52,45.65,45.52,45.65,1263500.0,43.1849,43.3082,43.1849,43.3082,1263500.0
2011-12-12 09:30:00,45.39,45.48,45.0,45.06,271300.0,43.0616,43.1469,42.6916,42.7485,271300.0
2011-12-12 10:00:00,45.06,45.2,44.98,45.13,219800.0,42.7485,42.8813,42.6726,42.8149,219800.0
2011-12-12 10:30:00,45.14,45.3,45.07,45.27,180400.0,42.8244,42.9762,42.758,42.9477,180400.0
2011-12-12 11:00:00,45.27,45.38,45.11,45.24,185600.0,42.9477,43.0521,42.7959,42.9192,185600.0
2011-12-12 11:30:00,45.25,45.26,44.96,45.07,251700.0,42.9287,42.9382,42.6536,42.758,251700.0
2011-12-12 12:00:00,45.07,45.16,45.03,45.11,145800.0,42.758,42.8434,42.72,42.7959,145800.0
2011-12-12 12:30:00,45.11,45.14,45.0,45.01,102800.0,42.7959,42.8244,42.6916,42.701,102800.0
2011-12-12 13:00:00,45.0,45.05,44.94,45.03,102100.0,42.6916,42.739,42.6346,42.72,102100.0
2011-12-12 13:30:00,45.02,45.05,44.98,45.0,112500.0,42.7105,42.739,42.6726,42.6916,112500.0
2011-12-12 14:00:00,45.01,45.07,44.97,45.0,209100.0,42.701,42.758,42.6631,42.6916,209100.0
2011-12-12 14:30:00,45.0,45.1,44.97,45.09,230200.0,42.6916,42.7864,42.6631,42.7769,230200.0
2011-12-12 15:00:00,45.09,45.15,45.0,45.11,316100.0,42.7769,42.8339,42.6916,42.7959,316100.0
2011-12-12 15:30:00,45.11,45.25,45.06,45.14,478100.0,42.7959,42.9287,42.7485,42.8244,478100.0
2011-12-13 09:30:00,45.19,45.5,45.13,45.42,431400.0,42.8718,43.1659,42.8149,43.09,431400.0
2011-12-13 10:00:00,45.44,45.61,45.24,45.26,222100.0,43.109,43.2703,42.9192,42.9382,222100.0
2011-12-13 10:30:00,45.26,45.37,45.22,45.32,176300.0,42.9382,43.0426,42.9003,42.9951,176300.0
2011-12-13 11:00:00,45.32,45.32,45.0,45.17,148100.0,42.9951,42.9951,42.6916,42.8528,148100.0
2011-12-13 11:30:00,45.18,45.33,45.16,45.3,135800.0,42.8623,43.0046,42.8434,42.9762,135800.0
2011-12-13 12:00:00,45.32,45.4,45.28,45.38,232700.0,42.9951,43.071,42.9572,43.0521,232700.0
2011-12-13 12:30:00,45.39,45.4,45.23,45.3,68400.0,43.0616,43.071,42.9098,42.9762,68400.0
2011-12-13 13:00:00,45.29,45.31,45.18,45.2,75600.0,42.9667,42.9857,42.8623,42.8813,75600.0
2011-12-13 13:30:00,45.2,45.23,45.11,45.17,55000.0,42.8813,42.9098,42.7959,42.8528,55000.0
2011-12-13 14:00:00,45.19,45.37,45.0,45.13,198900.0,42.8718,43.0426,42.6916,42.8149,198900.0
2011-12-13 14:30:00,45.11,45.12,44.92,45.06,421800.0,42.7959,42.8054,42.6157,42.7485,421800.0
2011-12-13 15:00:00,45.06,45.12,44.66,44.7,312900.0,42.7485,42.8054,42.369,42.407,312900.0
2011-12-13 15:30:00,44.69,44.71,44.44,44.65,576400.0,42.3975,42.4164,42.1603,42.3595,576400.0
2011-12-14 09:30:00,44.61,44.74,44.25,44.38,192900.0,42.3216,42.4449,41.98,42.1034,192900.0
2011-12-14 10:00:00,44.38,44.45,44.22,44.39,230800.0,42.1034,42.1698,41.9516,42.1129,230800.0
2011-12-14 10:30:00,44.38,44.38,43.98,44.0,518800.0,42.1034,42.1034,41.7239,41.7429,518800.0
2011-12-14 11:00:00,44.0,44.05,43.65,43.78,291700.0,41.7429,41.7903,41.4108,41.5341,291700.0
2011-12-14 11:30:00,43.78,43.96,43.71,43.77,194500.0,41.5341,41.7049,41.4677,41.5247,194500.0
2011-12-14 12:00:00,43.78,44.11,43.75,44.02,280800.0,41.5341,41.8472,41.5057,41.7618,280800.0
2011-12-14 12:30:00,44.02,44.11,44.0,44.02,117800.0,41.7618,41.8472,41.7429,41.7618,117800.0
2011-12-14 13:00:00,44.03,44.1,43.94,44.06,181600.0,41.7713,41.8377,41.6859,41.7998,181600.0
2011-12-14 13:30:00,44.06,44.07,43.9,43.92,200200.0,41.7998,41.8093,41.648,41.667,200200.0
2011-12-14 14:00:00,43.93,44.01,43.77,43.95,269400.0,41.6765,41.7523,41.5247,41.6954,269400.0
2011-12-14 14:30:00,43.95,43.95,43.66,43.72,277500.0,41.6954,41.6954,41.4203,41.4772,277500.0
2011-12-14 15:00:00,43.73,43.88,43.64,43.82,414200.0,41.4867,41.629,41.4013,41.5721,414200.0
2011-12-14 15:30:00,43.81,43.93,43.68,43.76,525300.0,41.5626,41.6765,41.4393,41.5152,525300.0
2011-12-15 09:30:00,43.48,44.21,43.06,44.15,478000.0,41.2495,41.9421,40.8511,41.8852,478000.0
2011-12-15 10:00:00,44.16,44.29,44.03,44.19,292700.0,41.8947,42.018,41.7713,41.9231,292700.0
2011-12-15 10:30:00,44.19,44.21,43.96,44.01,252400.0,41.9231,41.9421,41.7049,41.7523,252400.0
2011-12-15 11:00:00,44.01,44.08,43.91,44.04,143500.0,41.7523,41.8188,41.6575,41.7808,143500.0
2011-12-15 11:30:00,44.05,44.07,44.01,44.05,184700.0,41.7903,41.8093,41.7523,41.7903,184700.0
2011-12-15 12:00:00,44.05,44.14,43.99,44.14,245700.0,41.7903,41.8757,41.7334,41.8757,245700.0
2011-12-15 12:30:00,44.14,44.24,44.01,44.09,176000.0,41.8757,41.9705,41.7523,41.8282,176000.0
2011-12-15 13:00:00,44.09,44.21,44.09,44.12,169300.0,41.8282,41.9421,41.8282,41.8567,169300.0
2011-12-15 13:30:00,44.13,44.2,43.99,44.06,205500.0,41.8662,41.9326,41.7334,41.7998,205500.0
2011-12-15 14:00:00,44.06,44.14,43.99,44.05,195600.0,41.7998,41.8757,41.7334,41.7903,195600.0
2011-12-15 14:30:00,44.04,44.11,43.98,44.05,331100.0,41.7808,41.8472,41.7239,41.7903,331100.0
2011-12-15 15:00:00,44.05,44.17,44.04,44.12,279800.0,41.7903,41.9041,41.7808,41.8567,279800.0
2011-12-15 15:30:00,44.12,44.23,44.03,44.17,873100.0,41.8567,41.9611,41.7713,41.9041,873100.0
2011-12-16 09:30:00,44.49,44.5,43.73,43.87,696400.0,42.2077,42.2172,41.4867,41.6195,696400.0
2011-12-16 10:00:00,43.88,44.29,43.79,44.13,186700.0,41.629,42.018,41.5436,41.8662,186700.0
2011-12-16 10:30:00,44.13,44.22,44.04,44.11,231100.0,41.8662,41.9516,41.7808,41.8472,231100.0
2011-12-16 11:00:00,44.11,44.13,43.91,44.01,296400.0,41.8472,41.8662,41.6575,41.7523,296400.0
2011-12-16 11:30:00,44.01,44.03,43.88,43.9,251300.0,41.7523,41.7713,41.629,41.648,251300.0
2011-12-16 12:00:00,43.9,43.91,43.8,43.85,179400.0,41.648,41.6575,41.5531,41.6006,179400.0
2011-12-16 12:30:00,43.85,43.87,43.69,43.73,217500.0,41.6006,41.6195,41.4488,41.4867,217500.0
2011-12-16 13:00:00,43.74,43.8,43.63,43.71,165200.0,41.4962,41.5531,41.3918,41.4677,165200.0
2011-12-16 13:30:00,43.71,43.83,43.65,43.68,234200.0,41.4677,41.5816,41.4108,41.4393,234200.0
2011-12-16 14:00:00,43.69,43.72,43.6,43.65,183400.0,41.4488,41.4772,41.3634,41.4108,183400.0
2011-12-16 14:30:00,43.65,43.79,43.61,43.7,192000.0,41.4108,41.5436,41.3729,41.4582,192000.0
2011-12-16 15:00:00,43.71,43.9,43.7,43.74,448900.0,41.4677,41.648,41.4582,41.4962,448900.0
2011-12-16 15:30:00,43.73,43.89,43.73,43.84,650100.0,41.4867,41.6385,41.4867,41.5911,650100.0
2011-12-19 09:30:00,44.06,44.35,44.01,44.27,160300.0,41.7998,42.0749,41.7523,41.999,160300.0
2011-12-19 10:00:00,44.28,44.45,44.27,44.32,198800.0,42.0085,42.1698,41.999,42.0464,198800.0
2011-12-19 10:30:00,44.32,44.52,44.23,44.26,426100.0,42.0464,42.2362,41.9611,41.9895,426100.0
2011-12-19 11:00:00,44.26,44.27,43.97,44.12,134900.0,41.9895,41.999,41.7144,41.8567,134900.0
2011-12-19 11:30:00,44.12,44.15,43.86,43.86,132600.0,41.8567,41.8852,41.61,41.61,132600.0
2011-12-19 12:00:00,43.87,43.93,43.83,43.89,103400.0,41.6195,41.6765,41.5816,41.6385,103400.0
2011-12-19 12:30:00,43.89,43.89,43.77,43.84,68200.0,41.6385,41.6385,41.5247,41.5911,68200.0
2011-12-19 13:00:00,43.87,43.9,43.8,43.8,63900.0,41.6195,41.648,41.5531,41.5531,63900.0
2011-12-19 13:30:00,43.82,43.97,43.81,43.9,61500.0,41.5721,41.7144,41.5626,41.648,61500.0
2011-12-19 14:00:00,43.91,43.93,43.78,43.8,89400.0,41.6575,41.6765,41.5341,41.5531,89400.0
2011-12-19 14:30:00,43.81,43.88,43.77,43.85,81400.0,41.5626,41.629,41.5247,41.6006,81400.0
2011-12-19 15:00:00,43.85,43.88,43.57,43.6,327900.0,41.6006,41.629,41.3349,41.3634,327900.0
2011-12-19 15:30:00,43.59,43.61,43.4,43.54,431400.0,41.3539,41.3729,41.1736,41.3065,431400.0
2011-12-20 09:30:00,44.26,44.67,44.22,44.65,248800.0,41.9895,42.3785,41.9516,42.3595,248800.0
2011-12-20 10:00:00,44.66,44.95,44.63,44.91,178400.0,42.369,42.6441,42.3405,42.6062,178400.0
2011-12-20 10:30:00,44.91,45.02,44.89,44.93,101100.0,42.6062,42.7105,42.5872,42.6252,101100.0
2011-12-20 11:00:00,44.94,45.11,44.85,45.04,114200.0,42.6346,42.7959,42.5493,42.7295,114200.0
2011-12-20 11:30:00,45.04,45.05,44.79,44.84,141300.0,42.7295,42.739,42.4923,42.5398,141300.0
2011-12-20 12:00:00,44.84,44.93,44.72,44.93,95100.0,42.5398,42.6252,42.4259,42.6252,95100.0
2011-12-20 12:30:00,44.92,44.93,44.83,44.88,67200.0,42.6157,42.6252,42.5303,42.5777,67200.0
2011-12-20 13:00:00,44.89,44.99,44.89,44.95,132500.0,42.5872,42.6821,42.5872,42.6441,132500.0
2011-12-20 13:30:00,44.95,45.05,44.95,45.0,89200.0,42.6441,42.739,42.6441,42.6916,89200.0
2011-12-20 14:00:00,44.99,45.05,44.95,44.96,124200.0,42.6821,42.739,42.6441,42.6536,124200.0
2011-12-20 14:30:00,44.96,45.07,44.95,45.05,142600.0,42.6536,42.758,42.6441,42.739,142600.0
2011-12-20 15:00:00,45.04,45.05,44.87,44.94,171700.0,42.7295,42.739,42.5682,42.6346,171700.0
2011-12-20 15:30:00,44.94,44.98,44.83,44.92,376800.0,42.6346,42.6726,42.5303,42.6157,376800.0
2011-12-21 09:30:00,45.03,45.07,44.47,44.66,192100.0,42.72,42.758,42.1887,42.369,192100.0
2011-12-21 10:00:00,44.66,44.86,44.6,44.74,130800.0,42.369,42.5587,42.3121,42.4449,130800.0
2011-12-21 10:30:00,44.73,44.75,44.49,44.53,118500.0,42.4354,42.4544,42.2077,42.2457,118500.0
2011-12-21 11:00:00,44.54,44.56,44.23,44.31,103400.0,42.2552,42.2741,41.9611,42.037,103400.0
2011-12-21 11:30:00,44.31,44.53,44.28,44.53,204700.0,42.037,42.2457,42.0085,42.2457,204700.0
2011-12-21 12:00:00,44.53,44.61,44.44,44.53,293900.0,42.2457,42.3216,42.1603,42.2457,293900.0
2011-12-21 12:30:00,44.53,44.57,44.48,44.55,181000.0,42.2457,42.2836,42.1982,42.2646,181000.0
2011-12-21 13:00:00,44.56,44.66,44.43,44.44,142200.0,42.2741,42.369,42.1508,42.1603,142200.0
2011-12-21 13:30:00,44.44,44.52,44.33,44.45,116800.0,42.1603,42.2362,42.0559,42.1698,116800.0
2011-12-21 14:00:00,44.45,44.47,44.35,44.41,169700.0,42.1698,42.1887,42.0749,42.1318,169700.0
2011-12-21 14:30:00,44.4,44.6,44.33,44.5,155500.0,42.1223,42.3121,42.0559,42.2172,155500.0
2011-12-21 15:00:00,44.5,44.63,44.49,44.55,327900.0,42.2172,42.3405,42.2077,42.2646,327900.0
2011-12-21 15:30:00,44.55,44.75,44.55,44.64,662000.0,42.2646,42.4544,42.2646,42.35,662000.0
2011-12-22 09:30:00,44.86,45.48,44.63,45.41,167100.0,42.5587,43.1469,42.3405,43.0805,167100.0
2011-12-22 10:00:00,45.38,45.66,45.33,45.54,193600.0,43.0521,43.3177,43.0046,43.2039,193600.0
2011-12-22 10:30:00,45.55,45.57,45.16,45.44,302600.0,43.2133,43.2323,42.8434,43.109,302600.0
2011-12-22 11:00:00,45.42,45.48,45.32,45.35,115200.0,43.09,43.1469,42.9951,43.0236,115200.0
2011-12-22 11:30:00,45.35,45.53,45.28,45.51,155700.0,43.0236,43.1944,42.9572,43.1754,155700.0
2011-12-22 12:00:00,45.53,45.75,45.5,45.75,96700.0,43.1944,43.4031,43.1659,43.4031,96700.0
2011-12-22 12:30:00,45.76,45.81,45.66,45.69,101800.0,43.4126,43.46,43.3177,43.3462,101800.0
2011-12-22 13:00:00,45.7,45.7,45.56,45.64,85900.0,43.3557,43.3557,43.2228,43.2987,85900.0
2011-12-22 13:30:00,45.65,45.69,45.56,45.64,104200.0,43.3082,43.3462,43.2228,43.2987,104200.0
2011-12-22 14:00:00,45.63,45.7,45.6,45.65,74700.0,43.2892,43.3557,43.2608,43.3082,74700.0
2011-12-22 14:30:00,45.66,45.7,45.6,45.66,210900.0,43.3177,43.3557,43.2608,43.3177,210900.0
2011-12-22 15:00:00,45.65,45.83,45.64,45.78,393200.0,43.3082,43.479,43.2987,43.4315,393200.0
2011-12-22 15:30:00,45.77,45.79,45.57,45.63,422600.0,43.4221,43.441,43.2323,43.2892,422600.0
2011-12-23 09:30:00,45.8,45.86,45.46,45.67,113200.0,43.4505,43.5074,43.128,43.3272,113200.0
2011-12-23 10:00:00,45.66,45.74,45.5,45.62,145600.0,43.3177,43.3936,43.1659,43.2798,145600.0
2011-12-23 10:30:00,45.63,45.73,45.59,45.69,436800.0,43.2892,43.3841,43.2513,43.3462,436800.0
2011-12-23 11:00:00,45.7,45.71,45.57,45.59,63300.0,43.3557,43.3651,43.2323,43.2513,63300.0
2011-12-23 11:30:00,45.59,45.71,45.57,45.59,65300.0,43.2513,43.3651,43.2323,43.2513,65300.0
2011-12-23 12:00:00,45.59,45.62,45.54,45.55,95300.0,43.2513,43.2798,43.2039,43.2133,95300.0
2011-12-23 12:30:00,45.56,45.69,45.55,45.69,75600.0,43.2228,43.3462,43.2133,43.3462,75600.0
2011-12-23 13:00:00,45.68,45.69,45.58,45.59,54600.0,43.3367,43.3462,43.2418,43.2513,54600.0
2011-12-23 13:30:00,45.59,45.63,45.54,45.61,75200.0,43.2513,43.2892,43.2039,43.2703,75200.0
2011-12-23 14:00:00,45.6,45.62,45.58,45.59,125900.0,43.2608,43.2798,43.2418,43.2513,125900.0
2011-12-23 14:30:00,45.59,45.62,45.54,45.54,69900.0,43.2513,43.2798,43.2039,43.2039,69900.0
2011-12-23 15:00:00,45.55,45.61,45.55,45.59,150500.0,43.2133,43.2703,43.2133,43.2513,150500.0
2011-12-23 15:30:00,45.59,45.7,45.54,45.68,304100.0,43.2513,43.3557,43.2039,43.3367,304100.0
2011-12-27 09:30:00,45.41,45.78,45.31,45.7,104300.0,43.0805,43.4315,42.9857,43.3557,104300.0
2011-12-27 10:00:00,45.7,45.82,45.68,45.8,46900.0,43.3557,43.4695,43.3367,43.4505,46900.0
2011-12-27 10:30:00,45.81,45.82,45.62,45.63,74800.0,43.46,43.4695,43.2798,43.2892,74800.0
2011-12-27 11:00:00,45.63,45.7,45.59,45.64,49900.0,43.2892,43.3557,43.2513,43.2987,49900.0
2011-12-27 11:30:00,45.65,45.75,45.64,45.72,54500.0,43.3082,43.4031,43.2987,43.3746,54500.0
2011-12-27 12:00:00,45.73,45.82,45.73,45.8,83000.0,43.3841,43.4695,43.3841,43.4505,83000.0
2011-12-27 12:30:00,45.79,45.83,45.77,45.78,48800.0,43.441,43.479,43.4221,43.4315,48800.0
2011-12-27 13:00:00,45.79,45.82,45.77,45.78,73000.0,43.441,43.4695,43.4221,43.4315,73000.0
2011-12-27 13:30:00,45.78,45.84,45.77,45.8,85000.0,43.4315,43.4885,43.4221,43.4505,85000.0
2011-12-27 14:00:00,45.8,45.82,45.66,45.69,54600.0,43.4505,43.4695,43.3177,43.3462,54600.0
2011-12-27 14:30:00,45.69,45.79,45.62,45.65,95200.0,43.3462,43.441,43.2798,43.3082,95200.0
2011-12-27 15:00:00,45.65,45.69,45.61,45.65,87900.0,43.3082,43.3462,43.2703,43.3082,87900.0
2011-12-27 15:30:00,45.65,45.66,45.5,45.51,194000.0,43.3082,43.3177,43.1659,43.1754,194000.0
2011-12-28 09:30:00,45.46,45.53,44.66,44.76,132700.0,43.128,43.1944,42.369,42.4639,132700.0
2011-12-28 10:00:00,44.77,44.77,44.58,44.58,127200.0,42.4734,42.4734,42.2931,42.2931,127200.0
2011-12-28 10:30:00,44.59,44.64,44.48,44.53,101400.0,42.3026,42.35,42.1982,42.2457,101400.0
2011-12-28 11:00:00,44.53,44.59,44.45,44.46,81000.0,42.2457,42.3026,42.1698,42.1793,81000.0
2011-12-28 11:30:00,44.46,44.48,44.34,44.41,63700.0,42.1793,42.1982,42.0654,42.1318,63700.0
2011-12-28 12:00:00,44.42,44.53,44.38,44.43,48400.0,42.1413,42.2457,42.1034,42.1508,48400.0
2011-12-28 12:30:00,44.43,44.56,44.42,44.43,81000.0,42.1508,42.2741,42.1413,42.1508,81000.0
2011-12-28 13:00:00,44.43,44.52,44.4,44.52,64200.0,42.1508,42.2362,42.1223,42.2362,64200.0
2011-12-28 13:30:00,44.51,44.56,44.48,44.5,70400.0,42.2267,42.2741,42.1982,42.2172,70400.0
2011-12-28 14:00:00,44.49,44.51,44.34,44.45,121100.0,42.2077,42.2267,42.0654,42.1698,121100.0
2011-12-28 14:30:00,44.45,44.45,44.26,44.32,108800.0,42.1698,42.1698,41.9895,42.0464,108800.0
2011-12-28 15:00:00,44.33,44.38,44.22,44.24,147000.0,42.0559,42.1034,41.9516,41.9705,147000.0
2011-12-28 15:30:00,44.25,44.34,44.2,44.27,316400.0,41.98,42.0654,41.9326,41.999,316400.0
2011-12-29 09:30:00,44.37,44.47,44.25,44.37,90800.0,42.0939,42.1887,41.98,42.0939,90800.0
2011-12-29 10:00:00,44.39,44.58,44.39,44.56,124800.0,42.1129,42.2931,42.1129,42.2741,124800.0
2011-12-29 10:30:00,44.56,44.8,44.56,44.65,103800.0,42.2741,42.5018,42.2741,42.3595,103800.0
2011-12-29 11:00:00,44.66,44.89,44.66,44.8,110800.0,42.369,42.5872,42.369,42.5018,110800.0
2011-12-29 11:30:00,44.81,45.04,44.81,45.03,81700.0,42.5113,42.7295,42.5113,42.72,81700.0
2011-12-29 12:00:00,45.03,45.04,44.84,44.86,55900.0,42.72,42.7295,42.5398,42.5587,55900.0
2011-12-29 12:30:00,44.86,45.03,44.84,45.02,56200.0,42.5587,42.72,42.5398,42.7105,56200.0
2011-12-29 13:00:00,45.01,45.05,44.94,44.98,53600.0,42.701,42.739,42.6346,42.6726,53600.0
2011-12-29 13:30:00,44.98,45.01,44.9,44.97,75400.0,42.6726,42.701,42.5967,42.6631,75400.0
2011-12-29 14:00:00,44.98,45.0,44.95,44.98,35000.0,42.6726,42.6916,42.6441,42.6726,35000.0
2011-12-29 14:30:00,44.98,44.98,44.92,44.92,49400.0,42.6726,42.6726,42.6157,42.6157,49400.0
2011-12-29 15:00:00,44.92,45.04,44.92,44.96,119600.0,42.6157,42.7295,42.6157,42.6536,119600.0
2011-12-29 15:30:00,44.96,45.03,44.89,44.98,362300.0,42.6536,42.72,42.5872,42.6726,362300.0
2011-12-30 09:30:00,44.98,45.02,44.72,44.79,119900.0,42.6726,42.7105,42.4259,42.4923,119900.0
2011-12-30 10:00:00,44.8,44.86,44.7,44.78,105000.0,42.5018,42.5587,42.407,42.4828,105000.0
2011-12-30 10:30:00,44.8,45.12,44.79,45.12,123300.0,42.5018,42.8054,42.4923,42.8054,123300.0
2011-12-30 11:00:00,45.11,45.26,45.11,45.25,122100.0,42.7959,42.9382,42.7959,42.9287,122100.0
2011-12-30 11:30:00,45.25,45.32,45.18,45.18,47600.0,42.9287,42.9951,42.8623,42.8623,47600.0
2011-12-30 12:00:00,45.18,45.23,45.15,45.18,50000.0,42.8623,42.9098,42.8339,42.8623,50000.0
2011-12-30 12:30:00,45.17,45.2,45.11,45.11,46800.0,42.8528,42.8813,42.7959,42.7959,46800.0
2011-12-30 13:00:00,45.1,45.16,45.08,45.1,57700.0,42.7864,42.8434,42.7675,42.7864,57700.0
2011-12-30 13:30:00,45.1,45.16,45.1,45.13,45100.0,42.7864,42.8434,42.7864,42.8149,45100.0
2011-12-30 14:00:00,45.11,45.13,45.01,45.03,135400.0,42.7959,42.8149,42.701,42.72,135400.0
2011-12-30 14:30:00,45.03,45.05,44.98,45.0,49100.0,42.72,42.739,42.6726,42.6916,49100.0
2011-12-30 15:00:00,45.0,45.1,45.0,45.08,78900.0,42.6916,42.7864,42.6916,42.7675,78900.0
2011-12-30 15:30:00,45.07,45.11,44.97,44.98,215000.0,42.758,42.7959,42.6631,42.6726,215000.0
2012-01-03 09:30:00,45.85,46.6,45.79,46.45,274100.0,43.498,44.2095,43.441,44.0672,274100.0
2012-01-03 10:00:00,46.45,46.69,46.42,46.58,268200.0,44.0672,44.2949,44.0387,44.1905,268200.0
2012-01-03 10:30:00,46.58,46.87,46.49,46.77,173700.0,44.1905,44.4656,44.1051,44.3708,173700.0
2012-01-03 11:00:00,46.77,46.81,46.64,46.71,188400.0,44.3708,44.4087,44.2474,44.3138,188400.0
2012-01-03 11:30:00,46.71,46.98,46.71,46.92,152100.0,44.3138,44.57,44.3138,44.5131,152100.0
2012-01-03 12:00:00,46.92,46.92,46.79,46.86,193300.0,44.5131,44.5131,44.3897,44.4561,193300.0
2012-01-03 12:30:00,46.86,46.88,46.61,46.67,162300.0,44.4561,44.4751,44.219,44.2759,162300.0
2012-01-03 13:00:00,46.67,46.71,46.59,46.65,108200.0,44.2759,44.3138,44.2,44.2569,108200.0
2012-01-03 13:30:00,46.65,46.84,46.62,46.81,107200.0,44.2569,44.4372,44.2285,44.4087,107200.0
2012-01-03 14:00:00,46.82,46.96,46.79,46.96,147800.0,44.4182,44.551,44.3897,44.551,147800.0
2012-01-03 14:30:00,46.96,47.17,46.95,47.16,275600.0,44.551,44.7502,44.5415,44.7408,275600.0
2012-01-03 15:00:00,47.16,47.17,46.96,46.98,274600.0,44.7408,44.7502,44.551,44.57,274600.0
2012-01-03 15:30:00,46.97,47.17,46.85,46.89,415000.0,44.5605,44.7502,44.4467,44.4846,415000.0
2012-01-04 09:30:00,46.9,47.34,46.71,46.79,558600.0,44.4941,44.9115,44.3138,44.3897,558600.0
2012-01-04 10:00:00,46.78,46.78,46.25,46.45,210100.0,44.3802,44.3802,43.8774,44.0672,210100.0
2012-01-04 10:30:00,46.46,46.47,46.31,46.35,207000.0,44.0767,44.0862,43.9344,43.9723,207000.0
2012-01-04 11:00:00,46.36,46.37,46.06,46.1,204100.0,43.9818,43.9913,43.6972,43.7351,204100.0
2012-01-04 11:30:00,46.11,46.22,45.98,46.01,274700.0,43.7446,43.849,43.6213,43.6497,274700.0
2012-01-04 12:00:00,46.03,46.22,46.03,46.15,159400.0,43.6687,43.849,43.6687,43.7826,159400.0
2012-01-04 12:30:00,46.15,46.2,46.14,46.17,118200.0,43.7826,43.83,43.7731,43.8015,118200.0
2012-01-04 13:00:00,46.18,46.18,46.05,46.07,147700.0,43.811,43.811,43.6877,43.7067,147700.0
2012-01-04 13:30:00,46.08,46.2,46.05,46.14,126400.0,43.7162,43.83,43.6877,43.7731,126400.0
2012-01-04 14:00:00,46.15,46.16,46.04,46.13,102900.0,43.7826,43.7921,43.6782,43.7636,102900.0
2012-01-04 14:30:00,46.13,46.18,46.1,46.13,164800.0,43.7636,43.811,43.7351,43.7636,164800.0
2012-01-04 15:00:00,46.12,46.17,46.01,46.03,221900.0,43.7541,43.8015,43.6497,43.6687,221900.0
2012-01-04 15:30:00,46.03,46.11,45.95,45.96,407500.0,43.6687,43.7446,43.5928,43.6023,407500.0
2012-01-05 09:30:00,45.76,46.09,45.67,46.0,145900.0,43.4126,43.7256,43.3272,43.6403,145900.0
2012-01-05 10:00:00,46.0,46.04,45.87,46.0,330900.0,43.6403,43.6782,43.5169,43.6403,330900.0
2012-01-05 10:30:00,45.99,46.14,45.84,45.95,464500.0,43.6308,43.7731,43.4885,43.5928,464500.0
2012-01-05 11:00:00,45.95,46.07,45.92,46.05,173500.0,43.5928,43.7067,43.5644,43.6877,173500.0
2012-01-05 11:30:00,46.05,46.26,46.0,46.22,224900.0,43.6877,43.8869,43.6403,43.849,224900.0
2012-01-05 12:00:00,46.21,46.34,46.09,46.33,181600.0,43.8395,43.9628,43.7256,43.9533,181600.0
2012-01-05 12:30:00,46.33,46.54,46.31,46.52,177100.0,43.9533,44.1526,43.9344,44.1336,177100.0
2012-01-05 13:00:00,46.52,46.64,46.5,46.55,208200.0,44.1336,44.2474,44.1146,44.162,208200.0
2012-01-05 13:30:00,46.55,46.61,46.5,46.53,191800.0,44.162,44.219,44.1146,44.1431,191800.0
2012-01-05 14:00:00,46.52,46.56,46.48,46.56,179400.0,44.1336,44.1715,44.0956,44.1715,179400.0
2012-01-05 14:30:00,46.55,46.58,46.46,46.48,162400.0,44.162,44.1905,44.0767,44.0956,162400.0
2012-01-05 15:00:00,46.47,46.56,46.31,46.34,218600.0,44.0862,44.1715,43.9344,43.9628,218600.0
2012-01-05 15:30:00,46.34,46.39,46.3,46.33,453700.0,43.9628,44.0103,43.9249,43.9533,453700.0
2012-01-06 09:30:00,46.56,46.9,46.33,46.39,315900.0,44.1715,44.4941,43.9533,44.0103,315900.0
2012-01-06 10:00:00,46.4,46.59,46.31,46.5,447900.0,44.0197,44.2,43.9344,44.1146,447900.0
2012-01-06 10:30:00,46.5,46.91,46.5,46.86,328700.0,44.1146,44.5036,44.1146,44.4561,328700.0
2012-01-06 11:00:00,46.86,46.97,46.76,46.97,206000.0,44.4561,44.5605,44.3613,44.5605,206000.0
2012-01-06 11:30:00,46.96,47.2,46.96,47.06,200200.0,44.551,44.7787,44.551,44.6459,200200.0
2012-01-06 12:00:00,47.05,47.12,46.95,47.1,286400.0,44.6364,44.7028,44.5415,44.6838,286400.0
2012-01-06 12:30:00,47.1,47.12,46.93,47.0,82500.0,44.6838,44.7028,44.5226,44.589,82500.0
2012-01-06 13:00:00,47.0,47.06,46.96,47.01,182100.0,44.589,44.6459,44.551,44.5985,182100.0
2012-01-06 13:30:00,47.01,47.32,47.0,47.22,150700.0,44.5985,44.8925,44.589,44.7977,150700.0
2012-01-06 14:00:00,47.22,47.34,47.18,47.23,220000.0,44.7977,44.9115,44.7597,44.8072,220000.0
2012-01-06 14:30:00,47.23,47.35,47.23,47.27,193800.0,44.8072,44.921,44.8072,44.8451,193800.0
2012-01-06 15:00:00,47.27,47.46,47.27,47.45,279900.0,44.8451,45.0254,44.8451,45.0159,279900.0
2012-01-06 15:30:00,47.45,47.74,47.42,47.63,968700.0,45.0159,45.291,44.9874,45.1866,968700.0
2012-01-09 09:30:00,47.74,47.9,47.41,47.47,270100.0,45.291,45.4428,44.9779,45.0349,270100.0
2012-01-09 10:00:00,47.46,47.49,47.24,47.4,142000.0,45.0254,45.0538,44.8167,44.9684,142000.0
2012-01-09 10:30:00,47.41,47.44,47.1,47.18,180700.0,44.9779,45.0064,44.6838,44.7597,180700.0
2012-01-09 11:00:00,47.18,47.27,47.14,47.22,271000.0,44.7597,44.8451,44.7218,44.7977,271000.0
2012-01-09 11:30:00,47.22,47.39,47.13,47.35,138900.0,44.7977,44.959,44.7123,44.921,138900.0
2012-01-09 12:00:00,47.34,47.52,47.28,47.52,161100.0,44.9115,45.0823,44.8546,45.0823,161100.0
2012-01-09 12:30:00,47.52,47.59,47.44,47.51,111900.0,45.0823,45.1487,45.0064,45.0728,111900.0
2012-01-09 13:00:00,47.52,47.55,47.44,47.5,119300.0,45.0823,45.1107,45.0064,45.0633,119300.0
2012-01-09 13:30:00,47.49,47.5,47.36,47.48,101900.0,45.0538,45.0633,44.9305,45.0443,101900.0
2012-01-09 14:00:00,47.49,47.61,47.45,47.59,161000.0,45.0538,45.1677,45.0159,45.1487,161000.0
2012-01-09 14:30:00,47.59,47.61,47.51,47.59,127800.0,45.1487,45.1677,45.0728,45.1487,127800.0
2012-01-09 15:00:00,47.59,47.67,47.58,47.66,208500.0,45.1487,45.2246,45.1392,45.2151,208500.0
2012-01-09 15:30:00,47.66,47.77,47.6,47.66,468200.0,45.2151,45.3195,45.1582,45.2151,468200.0
2012-01-10 09:30:00,47.98,48.36,47.95,48.3,336100.0,45.5187,45.8792,45.4902,45.8223,336100.0
2012-01-10 10:00:00,48.3,48.4,48.1,48.24,263500.0,45.8223,45.9171,45.6325,45.7654,263500.0
2012-01-10 10:30:00,48.23,48.4,48.15,48.31,199400.0,45.7559,45.9171,45.68,45.8318,199400.0
2012-01-10 11:00:00,48.3,48.41,48.17,48.22,337200.0,45.8223,45.9266,45.6989,45.7464,337200.0
2012-01-10 11:30:00,48.22,48.47,48.14,48.47,391600.0,45.7464,45.9836,45.6705,45.9836,391600.0
2012-01-10 12:00:00,48.47,48.57,48.46,48.48,230300.0,45.9836,46.0784,45.9741,45.993,230300.0
2012-01-10 12:30:00,48.48,48.69,48.48,48.69,114900.0,45.993,46.1923,45.993,46.1923,114900.0
2012-01-10 13:00:00,48.69,49.02,48.63,49.0,271600.0,46.1923,46.5053,46.1353,46.4864,271600.0
2012-01-10 13:30:00,48.98,49.39,48.93,49.34,403400.0,46.4674,46.8564,46.42,46.8089,403400.0
2012-01-10 14:00:00,49.34,49.35,48.88,48.89,334900.0,46.8089,46.8184,46.3725,46.382,334900.0
2012-01-10 14:30:00,48.89,49.19,48.89,49.17,327600.0,46.382,46.6666,46.382,46.6476,327600.0
2012-01-10 15:00:00,49.17,49.23,49.03,49.22,297300.0,46.6476,46.7046,46.5148,46.6951,297300.0
2012-01-10 15:30:00,49.2,49.21,49.03,49.1,644900.0,46.6761,46.6856,46.5148,46.5812,644900.0
2012-01-11 09:30:00,48.88,49.38,48.85,49.18,215100.0,46.3725,46.8469,46.3441,46.6571,215100.0
2012-01-11 10:00:00,49.18,49.4,49.07,49.36,175600.0,46.6571,46.8658,46.5528,46.8279,175600.0
2012-01-11 10:30:00,49.36,49.51,49.34,49.39,301200.0,46.8279,46.9702,46.8089,46.8564,301200.0
2012-01-11 11:00:00,49.38,49.43,49.32,49.38,221200.0,46.8469,46.8943,46.79,46.8469,221200.0
2012-01-11 11:30:00,49.37,49.51,49.37,49.46,106900.0,46.8374,46.9702,46.8374,46.9228,106900.0
2012-01-11 12:00:00,49.45,49.67,49.37,49.66,145400.0,46.9133,47.122,46.8374,47.1125,145400.0
2012-01-11 12:30:00,49.66,49.81,49.63,49.8,182200.0,47.1125,47.2548,47.084,47.2453,182200.0
2012-01-11 13:00:00,49.8,49.81,49.62,49.71,147000.0,47.2453,47.2548,47.0746,47.1599,147000.0
2012-01-11 13:30:00,49.71,49.72,49.57,49.65,127400.0,47.1599,47.1694,47.0271,47.103,127400.0
2012-01-11 14:00:00,49.65,49.74,49.57,49.68,116800.0,47.103,47.1884,47.0271,47.1315,116800.0
2012-01-11 14:30:00,49.68,49.8,49.65,49.76,184100.0,47.1315,47.2453,47.103,47.2074,184100.0
2012-01-11 15:00:00,49.76,49.98,49.72,49.98,263900.0,47.2074,47.4161,47.1694,47.4161,263900.0
2012-01-11 15:30:00,49.97,50.0,49.92,49.95,568800.0,47.4066,47.4351,47.3592,47.3876,568800.0
2012-01-12 09:30:00,49.9,49.99,49.68,49.97,406500.0,47.3402,47.4256,47.1315,47.4066,406500.0
2012-01-12 10:00:00,49.97,49.98,49.59,49.66,332100.0,47.4066,47.4161,47.0461,47.1125,332100.0
2012-01-12 10:30:00,49.66,49.66,49.33,49.61,242100.0,47.1125,47.1125,46.7994,47.0651,242100.0
2012-01-12 11:00:00,49.61,49.8,49.54,49.77,158700.0,47.0651,47.2453,46.9987,47.2169,158700.0
2012-01-12 11:30:00,49.78,49.97,49.77,49.96,168300.0,47.2264,47.4066,47.2169,47.3971,168300.0
2012-01-12 12:00:00,49.97,49.98,49.92,49.95,128400.0,47.4066,47.4161,47.3592,47.3876,128400.0
2012-01-12 12:30:00,49.95,49.98,49.82,49.89,282100.0,47.3876,47.4161,47.2643,47.3307,282100.0
2012-01-12 13:00:00,49.9,49.95,49.83,49.85,148200.0,47.3402,47.3876,47.2738,47.2928,148200.0
2012-01-12 13:30:00,49.85,49.92,49.79,49.87,140600.0,47.2928,47.3592,47.2358,47.3117,140600.0
2012-01-12 14:00:00,49.88,49.88,49.72,49.73,177100.0,47.3212,47.3212,47.1694,47.1789,177100.0
2012-01-12 14:30:00,49.72,49.87,49.7,49.81,257900.0,47.1694,47.3117,47.1505,47.2548,257900.0
2012-01-12 15:00:00,49.81,49.89,49.73,49.89,241300.0,47.2548,47.3307,47.1789,47.3307,241300.0
2012-01-12 15:30:00,49.89,49.89,49.78,49.79,442000.0,47.3307,47.3307,47.2264,47.2358,442000.0
2012-01-13 09:30:00,49.46,49.82,49.29,49.58,182800.0,46.9228,47.2643,46.7615,47.0366,182800.0
2012-01-13 10:00:00,49.58,49.59,49.09,49.39,182500.0,47.0366,47.0461,46.5717,46.8564,182500.0
2012-01-13 10:30:00,49.4,49.56,49.39,49.56,109200.0,46.8658,47.0176,46.8564,47.0176,109200.0
2012-01-13 11:00:00,49.54,49.69,49.5,49.68,131800.0,46.9987,47.141,46.9607,47.1315,131800.0
2012-01-13 11:30:00,49.68,49.91,49.64,49.76,114300.0,47.1315,47.3497,47.0935,47.2074,114300.0
2012-01-13 12:00:00,49.75,49.75,49.51,49.52,98300.0,47.1979,47.1979,46.9702,46.9797,98300.0
2012-01-13 12:30:00,49.52,49.63,49.48,49.55,85000.0,46.9797,47.084,46.9417,47.0082,85000.0
2012-01-13 13:00:00,49.53,49.55,49.35,49.44,126700.0,46.9892,47.0082,46.8184,46.9038,126700.0
2012-01-13 13:30:00,49.44,49.54,49.38,49.5,155000.0,46.9038,46.9987,46.8469,46.9607,155000.0
2012-01-13 14:00:00,49.51,49.56,49.41,49.48,160800.0,46.9702,47.0176,46.8753,46.9417,160800.0
2012-01-13 14:30:00,49.49,49.54,49.46,49.5,166000.0,46.9512,46.9987,46.9228,46.9607,166000.0
2012-01-13 15:00:00,49.49,49.58,49.44,49.45,324400.0,46.9512,47.0366,46.9038,46.9133,324400.0
2012-01-13 15:30:00,49.44,49.46,49.25,49.33,569900.0,46.9038,46.9228,46.7235,46.7994,569900.0
2012-01-17 09:30:00,49.71,49.97,49.5,49.61,892200.0,47.1599,47.4066,46.9607,47.0651,892200.0
2012-01-17 10:00:00,49.6,49.61,49.35,49.53,408700.0,47.0556,47.0651,46.8184,46.9892,408700.0
2012-01-17 10:30:00,49.53,49.78,49.52,49.75,212400.0,46.9892,47.2264,46.9797,47.1979,212400.0
2012-01-17 11:00:00,49.74,50.0,49.74,49.96,366900.0,47.1884,47.4351,47.1884,47.3971,366900.0
2012-01-17 11:30:00,49.97,49.98,49.91,49.93,335700.0,47.4066,47.4161,47.3497,47.3687,335700.0
2012-01-17 12:00:00,49.93,50.2,49.89,50.12,378700.0,47.3687,47.6248,47.3307,47.5489,378700.0
2012-01-17 12:30:00,50.12,50.12,49.86,49.91,189700.0,47.5489,47.5489,47.3022,47.3497,189700.0
2012-01-17 13:00:00,49.91,49.96,49.8,49.95,204800.0,47.3497,47.3971,47.2453,47.3876,204800.0
2012-01-17 13:30:00,49.94,50.04,49.91,49.91,439200.0,47.3781,47.473,47.3497,47.3497,439200.0
2012-01-17 14:00:00,49.91,50.02,49.89,50.01,188500.0,47.3497,47.454,47.3307,47.4446,188500.0
2012-01-17 14:30:00,50.02,50.03,49.88,49.99,264700.0,47.454,47.4635,47.3212,47.4256,264700.0
2012-01-17 15:00:00,49.99,50.03,49.94,50.0,411700.0,47.4256,47.4635,47.3781,47.4351,411700.0
2012-01-17 15:30:00,50.0,50.06,49.8,49.84,771600.0,47.4351,47.492,47.2453,47.2833,771600.0
2012-01-18 09:30:00,49.73,50.44,49.6,50.36,310300.0,47.1789,47.8525,47.0556,47.7766,310300.0
2012-01-18 10:00:00,50.36,50.78,50.36,50.69,365600.0,47.7766,48.1751,47.7766,48.0897,365600.0
2012-01-18 10:30:00,50.68,50.72,50.44,50.6,173600.0,48.0802,48.1181,47.8525,48.0043,173600.0
2012-01-18 11:00:00,50.6,50.61,50.45,50.53,174900.0,48.0043,48.0138,47.862,47.9379,174900.0
2012-01-18 11:30:00,50.53,50.62,50.46,50.55,222900.0,47.9379,48.0233,47.8715,47.9569,222900.0
2012-01-18 12:00:00,50.54,50.88,50.53,50.87,289400.0,47.9474,48.2699,47.9379,48.2604,289400.0
2012-01-18 12:30:00,50.87,50.89,50.78,50.86,203200.0,48.2604,48.2794,48.1751,48.251,203200.0
2012-01-18 13:00:00,50.86,50.86,50.7,50.78,200800.0,48.251,48.251,48.0992,48.1751,200800.0
2012-01-18 13:30:00,50.79,50.85,50.75,50.77,242500.0,48.1845,48.2415,48.1466,48.1656,242500.0
2012-01-18 14:00:00,50.77,51.06,50.76,51.03,341300.0,48.1656,48.4407,48.1561,48.4122,341300.0
2012-01-18 14:30:00,51.03,51.08,50.97,51.08,329400.0,48.4122,48.4597,48.3553,48.4597,329400.0
2012-01-18 15:00:00,51.08,51.21,51.01,51.16,459400.0,48.4597,48.583,48.3933,48.5356,459400.0
2012-01-18 15:30:00,51.16,51.34,51.12,51.18,840300.0,48.5356,48.7063,48.4976,48.5545,840300.0
2012-01-19 09:30:00,51.22,51.58,51.05,51.3,213400.0,48.5925,48.934,48.4312,48.6684,213400.0
2012-01-19 10:00:00,51.3,51.3,51.0,51.17,235300.0,48.6684,48.6684,48.3838,48.545,235300.0
2012-01-19 10:30:00,51.17,51.19,51.04,51.09,186700.0,48.545,48.564,48.4217,48.4692,186700.0
2012-01-19 11:00:00,51.09,51.25,51.09,51.25,151400.0,48.4692,48.6209,48.4692,48.6209,151400.0
2012-01-19 11:30:00,51.25,51.36,51.24,51.35,123700.0,48.6209,48.7253,48.6115,48.7158,123700.0
2012-01-19 12:00:00,51.35,51.5,51.32,51.5,135300.0,48.7158,48.8581,48.6874,48.8581,135300.0
2012-01-19 12:30:00,51.5,51.94,51.49,51.86,364300.0,48.8581,49.2755,48.8486,49.1997,364300.0
2012-01-19 13:00:00,51.86,52.0,51.84,51.87,182200.0,49.1997,49.3325,49.1807,49.2091,182200.0
2012-01-19 13:30:00,51.86,51.87,51.76,51.82,275600.0,49.1997,49.2091,49.1048,49.1617,275600.0
2012-01-19 14:00:00,51.82,51.88,51.71,51.79,137100.0,49.1617,49.2186,49.0573,49.1332,137100.0
2012-01-19 14:30:00,51.78,51.81,51.61,51.66,215100.0,49.1238,49.1522,48.9625,49.0099,215100.0
2012-01-19 15:00:00,51.65,51.84,51.64,51.8,227900.0,49.0004,49.1807,48.9909,49.1427,227900.0
2012-01-19 15:30:00,51.79,51.92,51.77,51.85,366100.0,49.1332,49.2566,49.1143,49.1902,366100.0
2012-01-20 09:30:00,51.51,51.69,50.97,51.04,425800.0,48.8676,49.0384,48.3553,48.4217,425800.0
2012-01-20 10:00:00,51.07,51.09,50.89,51.03,150900.0,48.4502,48.4692,48.2794,48.4122,150900.0
2012-01-20 10:30:00,51.04,51.13,50.86,51.0,208800.0,48.4217,48.5071,48.251,48.3838,208800.0
2012-01-20 11:00:00,51.01,51.07,50.91,51.01,210900.0,48.3933,48.4502,48.2984,48.3933,210900.0
2012-01-20 11:30:00,51.0,51.08,50.98,51.05,105700.0,48.3838,48.4597,48.3648,48.4312,105700.0
2012-01-20 12:00:00,51.05,51.11,51.02,51.09,88400.0,48.4312,48.4881,48.4027,48.4692,88400.0
2012-01-20 12:30:00,51.08,51.17,51.06,51.15,78500.0,48.4597,48.545,48.4407,48.5261,78500.0
2012-01-20 13:00:00,51.16,51.27,51.11,51.27,82600.0,48.5356,48.6399,48.4881,48.6399,82600.0
2012-01-20 13:30:00,51.27,51.34,51.09,51.09,179400.0,48.6399,48.7063,48.4692,48.4692,179400.0
2012-01-20 14:00:00,51.09,51.19,51.09,51.1,94700.0,48.4692,48.564,48.4692,48.4786,94700.0
2012-01-20 14:30:00,51.1,51.11,50.94,50.99,99000.0,48.4786,48.4881,48.3268,48.3743,99000.0
2012-01-20 15:00:00,51.0,51.12,51.0,51.12,162500.0,48.3838,48.4976,48.3838,48.4976,162500.0
2012-01-20 15:30:00,51.12,51.17,51.04,51.13,428100.0,48.4976,48.545,48.4217,48.5071,428100.0
2012-01-23 09:30:00,51.05,51.61,51.05,51.56,264800.0,48.4312,48.9625,48.4312,48.915,264800.0
2012-01-23 10:00:00,51.57,51.75,51.45,51.45,154300.0,48.9245,49.0953,48.8107,48.8107,154300.0
2012-01-23 10:30:00,51.44,51.65,51.44,51.53,142100.0,48.8012,49.0004,48.8012,48.8866,142100.0
2012-01-23 11:00:00,51.53,51.57,51.36,51.44,123400.0,48.8866,48.9245,48.7253,48.8012,123400.0
2012-01-23 11:30:00,51.44,51.49,51.16,51.31,170300.0,48.8012,48.8486,48.5356,48.6779,170300.0
2012-01-23 12:00:00,51.31,51.32,51.18,51.25,120200.0,48.6779,48.6874,48.5545,48.6209,120200.0
2012-01-23 12:30:00,51.26,51.43,51.25,51.39,130900.0,48.6304,48.7917,48.6209,48.7538,130900.0
2012-01-23 13:00:00,51.38,51.49,51.36,51.49,57900.0,48.7443,48.8486,48.7253,48.8486,57900.0
2012-01-23 13:30:00,51.48,51.66,51.46,51.64,80000.0,48.8391,49.0099,48.8202,48.9909,80000.0
2012-01-23 14:00:00,51.63,51.66,51.54,51.62,92400.0,48.9815,49.0099,48.8961,48.972,92400.0
2012-01-23 14:30:00,51.62,51.63,51.34,51.53,108400.0,48.972,48.9815,48.7063,48.8866,108400.0
2012-01-23 15:00:00,51.54,51.82,51.48,51.68,252800.0,48.8961,49.1617,48.8391,49.0289,252800.0
2012-01-23 15:30:00,51.69,51.91,51.66,51.83,494900.0,49.0384,49.2471,49.0099,49.1712,494900.0
2012-01-24 09:30:00,51.59,52.51,51.41,52.47,292800.0,48.9435,49.8163,48.7727,49.7784,292800.0
2012-01-24 10:00:00,52.46,53.22,52.45,53.2,488400.0,49.7689,50.4899,49.7594,50.4709,488400.0
2012-01-24 10:30:00,53.2,53.37,53.0,53.23,478300.0,50.4709,50.6322,50.2812,50.4994,478300.0
2012-01-24 11:00:00,53.23,53.23,52.88,52.88,346300.0,50.4994,50.4994,50.1673,50.1673,346300.0
2012-01-24 11:30:00,52.88,53.05,52.68,52.88,178700.0,50.1673,50.3286,49.9776,50.1673,178700.0
2012-01-24 12:00:00,52.88,52.99,52.75,52.8,129600.0,50.1673,50.2717,50.044,50.0914,129600.0
2012-01-24 12:30:00,52.8,52.85,52.67,52.71,85100.0,50.0914,50.1389,49.9681,50.006,85100.0
2012-01-24 13:00:00,52.72,52.72,52.41,52.44,89700.0,50.0155,50.0155,49.7214,49.7499,89700.0
2012-01-24 13:30:00,52.44,52.59,52.38,52.54,116600.0,49.7499,49.8922,49.693,49.8448,116600.0
2012-01-24 14:00:00,52.54,52.59,52.42,52.43,154000.0,49.8448,49.8922,49.7309,49.7404,154000.0
2012-01-24 14:30:00,52.43,52.47,52.41,52.43,187700.0,49.7404,49.7784,49.7214,49.7404,187700.0
2012-01-24 15:00:00,52.43,52.45,52.34,52.35,234500.0,49.7404,49.7594,49.655,49.6645,234500.0
2012-01-24 15:30:00,52.36,52.48,52.35,52.47,457500.0,49.674,49.7878,49.6645,49.7784,457500.0
2012-01-25 09:30:00,52.89,54.09,52.89,53.53,643500.0,50.1768,51.3153,50.1768,50.784,643500.0
2012-01-25 10:00:00,53.52,53.92,53.36,53.76,250500.0,50.7745,51.154,50.6227,51.0022,250500.0
2012-01-25 10:30:00,53.76,53.82,53.45,53.45,238900.0,51.0022,51.0591,50.7081,50.7081,238900.0
2012-01-25 11:00:00,53.46,53.46,53.19,53.24,231800.0,50.7176,50.7176,50.4614,50.5089,231800.0
2012-01-25 11:30:00,53.23,53.29,52.96,53.12,210800.0,50.4994,50.5563,50.2432,50.395,210800.0
2012-01-25 12:00:00,53.11,53.11,52.85,53.01,128300.0,50.3855,50.3855,50.1389,50.2907,128300.0
2012-01-25 12:30:00,53.02,53.37,52.95,53.26,124000.0,50.3001,50.6322,50.2337,50.5278,124000.0
2012-01-25 13:00:00,53.26,53.57,53.24,53.37,178400.0,50.5278,50.8219,50.5089,50.6322,178400.0
2012-01-25 13:30:00,53.37,53.53,53.32,53.44,111800.0,50.6322,50.784,50.5848,50.6986,111800.0
2012-01-25 14:00:00,53.43,53.45,53.04,53.12,166300.0,50.6891,50.7081,50.3191,50.395,166300.0
2012-01-25 14:30:00,53.13,53.37,53.12,53.32,131000.0,50.4045,50.6322,50.395,50.5848,131000.0
2012-01-25 15:00:00,53.32,53.56,53.3,53.52,213600.0,50.5848,50.8124,50.5658,50.7745,213600.0
2012-01-25 15:30:00,53.51,53.72,53.51,53.53,458100.0,50.765,50.9642,50.765,50.784,458100.0
2012-01-26 09:30:00,53.6,53.6,53.08,53.44,342000.0,50.8504,50.8504,50.3571,50.6986,342000.0
2012-01-26 10:00:00,53.43,53.52,53.16,53.17,309400.0,50.6891,50.7745,50.433,50.4425,309400.0
2012-01-26 10:30:00,53.18,53.19,52.8,52.86,362200.0,50.4519,50.4614,50.0914,50.1484,362200.0
2012-01-26 11:00:00,52.86,52.9,52.77,52.9,162500.0,50.1484,50.1863,50.063,50.1863,162500.0
2012-01-26 11:30:00,52.9,52.93,52.84,52.9,159600.0,50.1863,50.2148,50.1294,50.1863,159600.0
2012-01-26 12:00:00,52.9,52.91,52.69,52.77,171700.0,50.1863,50.1958,49.9871,50.063,171700.0
2012-01-26 12:30:00,52.77,52.84,52.63,52.79,119100.0,50.063,50.1294,49.9302,50.0819,119100.0
2012-01-26 13:00:00,52.79,52.89,52.7,52.71,120500.0,50.0819,50.1768,49.9966,50.006,120500.0
2012-01-26 13:30:00,52.71,52.71,52.39,52.58,193600.0,50.006,50.006,49.7025,49.8827,193600.0
2012-01-26 14:00:00,52.58,52.59,52.29,52.4,219100.0,49.8827,49.8922,49.6076,49.712,219100.0
2012-01-26 14:30:00,52.4,52.42,52.27,52.29,179900.0,49.712,49.7309,49.5886,49.6076,179900.0
2012-01-26 15:00:00,52.3,52.3,52.09,52.1,266400.0,49.6171,49.6171,49.4179,49.4273,266400.0
2012-01-26 15:30:00,52.11,52.38,52.1,52.32,476300.0,49.4368,49.693,49.4273,49.6361,476300.0
2012-01-27 09:30:00,52.1,52.49,51.94,52.48,250300.0,49.4273,49.7973,49.2755,49.7878,250300.0
2012-01-27 10:00:00,52.49,52.51,52.21,52.42,246900.0,49.7973,49.8163,49.5317,49.7309,246900.0
2012-01-27 10:30:00,52.41,52.51,52.3,52.44,259100.0,49.7214,49.8163,49.6171,49.7499,259100.0
2012-01-27 11:00:00,52.45,52.67,52.41,52.66,299100.0,49.7594,49.9681,49.7214,49.9586,299100.0
2012-01-27 11:30:00,52.68,52.83,52.58,52.81,257200.0,49.9776,50.1199,49.8827,50.1009,257200.0
2012-01-27 12:00:00,52.81,52.9,52.58,52.59,173700.0,50.1009,50.1863,49.8827,49.8922,173700.0
2012-01-27 12:30:00,52.58,52.68,52.46,52.47,178500.0,49.8827,49.9776,49.7689,49.7784,178500.0
2012-01-27 13:00:00,52.48,52.61,52.46,52.57,161500.0,49.7878,49.9112,49.7689,49.8732,161500.0
2012-01-27 13:30:00,52.57,52.62,52.54,52.59,173700.0,49.8732,49.9207,49.8448,49.8922,173700.0
2012-01-27 14:00:00,52.6,52.62,52.51,52.52,169000.0,49.9017,49.9207,49.8163,49.8258,169000.0
2012-01-27 14:30:00,52.52,52.59,52.47,52.54,194700.0,49.8258,49.8922,49.7784,49.8448,194700.0
2012-01-27 15:00:00,52.55,52.72,52.52,52.7,285200.0,49.8543,50.0155,49.8258,49.9966,285200.0
2012-01-27 15:30:00,52.71,52.72,52.46,52.46,390000.0,50.006,50.0155,49.7689,49.7689,390000.0
2012-01-30 09:30:00,51.88,52.2,51.51,52.17,218500.0,49.2186,49.5222,48.8676,49.4937,218500.0
2012-01-30 10:00:00,52.16,52.21,52.01,52.02,222400.0,49.4843,49.5317,49.342,49.3514,222400.0
2012-01-30 10:30:00,52.02,52.2,51.99,52.18,82600.0,49.3514,49.5222,49.323,49.5032,82600.0
2012-01-30 11:00:00,52.19,52.32,52.16,52.22,121900.0,49.5127,49.6361,49.4843,49.5412,121900.0
2012-01-30 11:30:00,52.24,52.38,52.22,52.24,105400.0,49.5602,49.693,49.5412,49.5602,105400.0
2012-01-30 12:00:00,52.25,52.34,52.22,52.26,127500.0,49.5696,49.655,49.5412,49.5791,127500.0
2012-01-30 12:30:00,52.26,52.26,52.09,52.24,109000.0,49.5791,49.5791,49.4179,49.5602,109000.0
2012-01-30 13:00:00,52.24,52.25,52.14,52.24,139200.0,49.5602,49.5696,49.4653,49.5602,139200.0
2012-01-30 13:30:00,52.23,52.62,52.22,52.61,386900.0,49.5507,49.9207,49.5412,49.9112,386900.0
2012-01-30 14:00:00,52.62,52.92,52.61,52.67,479200.0,49.9207,50.2053,49.9112,49.9681,479200.0
2012-01-30 14:30:00,52.67,52.73,52.46,52.53,276200.0,49.9681,50.025,49.7689,49.8353,276200.0
2012-01-30 15:00:00,52.53,52.53,52.37,52.39,359200.0,49.8353,49.8353,49.6835,49.7025,359200.0
2012-01-30 15:30:00,52.4,52.48,52.33,52.43,548500.0,49.712,49.7878,49.6455,49.7404,548500.0
2012-01-31 09:30:00,52.59,53.39,52.47,52.87,479900.0,49.8922,50.6512,49.7784,50.1578,479900.0
2012-01-31 10:00:00,52.84,53.04,52.39,53.0,264600.0,50.1294,50.3191,49.7025,50.2812,264600.0
2012-01-31 10:30:00,53.0,53.01,52.63,52.73,366600.0,50.2812,50.2907,49.9302,50.025,366600.0
2012-01-31 11:00:00,52.71,52.91,52.58,52.58,222900.0,50.006,50.1958,49.8827,49.8827,222900.0
2012-01-31 11:30:00,52.59,52.96,52.59,52.94,226500.0,49.8922,50.2432,49.8922,50.2242,226500.0
2012-01-31 12:00:00,52.93,52.96,52.78,52.82,271100.0,50.2148,50.2432,50.0725,50.1104,271100.0
2012-01-31 12:30:00,52.83,52.95,52.81,52.94,138000.0,50.1199,50.2337,50.1009,50.2242,138000.0
2012-01-31 13:00:00,52.94,53.24,52.92,53.15,273400.0,50.2242,50.5089,50.2053,50.4235,273400.0
2012-01-31 13:30:00,53.15,53.21,53.12,53.14,257300.0,50.4235,50.4804,50.395,50.414,257300.0
2012-01-31 14:00:00,53.14,53.3,53.11,53.21,194000.0,50.414,50.5658,50.3855,50.4804,194000.0
2012-01-31 14:30:00,53.21,53.33,53.17,53.25,154300.0,50.4804,50.5942,50.4425,50.5183,154300.0
2012-01-31 15:00:00,53.26,53.33,53.11,53.12,252600.0,50.5278,50.5942,50.3855,50.395,252600.0
2012-01-31 15:30:00,53.13,53.14,52.83,52.9,666700.0,50.4045,50.414,50.1199,50.1863,666700.0
2012-02-01 09:30:00,54.37,54.86,53.75,54.85,1000100.0,51.5809,52.0458,50.9927,52.0363,1000100.0
2012-02-01 10:00:00,54.85,55.32,54.57,55.08,473600.0,52.0363,52.4822,51.7706,52.2545,473600.0
2012-02-01 10:30:00,55.08,55.16,54.48,54.61,239600.0,52.2545,52.3304,51.6852,51.8086,239600.0
2012-02-01 11:00:00,54.62,54.7,54.22,54.48,256900.0,51.8181,51.894,51.4386,51.6852,256900.0
2012-02-01 11:30:00,54.48,54.5,54.14,54.41,214000.0,51.6852,51.7042,51.3627,51.6188,214000.0
2012-02-01 12:00:00,54.4,54.5,54.29,54.38,174800.0,51.6094,51.7042,51.505,51.5904,174800.0
2012-02-01 12:30:00,54.37,54.44,54.09,54.13,240100.0,51.5809,51.6473,51.3153,51.3532,240100.0
2012-02-01 13:00:00,54.13,54.35,54.08,54.34,138100.0,51.3532,51.5619,51.3058,51.5524,138100.0
2012-02-01 13:30:00,54.33,54.49,54.12,54.35,245500.0,51.5429,51.6947,51.3437,51.5619,245500.0
2012-02-01 14:00:00,54.34,54.59,54.31,54.57,239600.0,51.5524,51.7896,51.524,51.7706,239600.0
2012-02-01 14:30:00,54.58,54.69,54.44,54.64,164600.0,51.7801,51.8845,51.6473,51.837,164600.0
2012-02-01 15:00:00,54.64,54.75,54.59,54.69,224000.0,51.837,51.9414,51.7896,51.8845,224000.0
2012-02-01 15:30:00,54.68,54.82,54.55,54.76,552000.0,51.875,52.0078,51.7517,51.9509,552000.0
2012-02-02 09:30:00,54.93,55.4,54.88,55.27,395700.0,52.1122,52.5581,52.0647,52.4347,395700.0
2012-02-02 10:00:00,55.26,55.31,54.97,55.02,253500.0,52.4252,52.4727,52.1501,52.1975,253500.0
2012-02-02 10:30:00,55.01,55.11,54.94,55.05,167600.0,52.1881,52.2829,52.1217,52.226,167600.0
2012-02-02 11:00:00,55.05,55.08,54.88,54.9,201300.0,52.226,52.2545,52.0647,52.0837,201300.0
2012-02-02 11:30:00,54.91,54.91,54.56,54.66,192700.0,52.0932,52.0932,51.7611,51.856,192700.0
2012-02-02 12:00:00,54.66,54.76,54.55,54.76,220400.0,51.856,51.9509,51.7517,51.9509,220400.0
2012-02-02 12:30:00,54.75,54.76,54.45,54.73,119900.0,51.9414,51.9509,51.6568,51.9224,119900.0
2012-02-02 13:00:00,54.72,54.89,54.64,54.84,179300.0,51.9129,52.0742,51.837,52.0268,179300.0
2012-02-02 13:30:00,54.83,54.91,54.8,54.82,109500.0,52.0173,52.0932,51.9888,52.0078,109500.0
2012-02-02 14:00:00,54.83,54.93,54.81,54.85,122600.0,52.0173,52.1122,51.9983,52.0363,122600.0
2012-02-02 14:30:00,54.85,54.87,54.73,54.82,142700.0,52.0363,52.0552,51.9224,52.0078,142700.0
2012-02-02 15:00:00,54.82,54.93,54.79,54.82,210500.0,52.0078,52.1122,51.9793,52.0078,210500.0
2012-02-02 15:30:00,54.82,54.96,54.8,54.81,339600.0,52.0078,52.1406,51.9888,51.9983,339600.0
2012-02-03 09:30:00,55.4,55.73,55.25,55.69,437200.0,52.5581,52.8711,52.4157,52.8332,437200.0
2012-02-03 10:00:00,55.69,55.83,55.48,55.83,222400.0,52.8332,52.966,52.634,52.966,222400.0
2012-02-03 10:30:00,55.83,56.16,55.83,56.11,413300.0,52.966,53.2791,52.966,53.2316,413300.0
2012-02-03 11:00:00,56.11,56.16,55.93,55.98,220300.0,53.2316,53.2791,53.0609,53.1083,220300.0
2012-02-03 11:30:00,55.97,56.13,55.95,55.98,218100.0,53.0988,53.2506,53.0798,53.1083,218100.0
2012-02-03 12:00:00,55.98,56.04,55.91,55.97,151600.0,53.1083,53.1652,53.0419,53.0988,151600.0
2012-02-03 12:30:00,55.97,56.05,55.92,55.96,180100.0,53.0988,53.1747,53.0514,53.0893,180100.0
2012-02-03 13:00:00,55.96,56.0,55.85,55.91,141300.0,53.0893,53.1273,52.985,53.0419,141300.0
2012-02-03 13:30:00,55.91,55.98,55.87,55.9,134000.0,53.0419,53.1083,53.0039,53.0324,134000.0
2012-02-03 14:00:00,55.91,56.21,55.91,56.21,236700.0,53.0419,53.3265,53.0419,53.3265,236700.0
2012-02-03 14:30:00,56.19,56.36,56.17,56.34,231400.0,53.3075,53.4688,53.2886,53.4498,231400.0
2012-02-03 15:00:00,56.33,56.39,56.27,56.38,274200.0,53.4403,53.4973,53.3834,53.4878,274200.0
2012-02-03 15:30:00,56.39,56.39,56.17,56.28,439500.0,53.4973,53.4973,53.2886,53.3929,439500.0
2012-02-06 09:30:00,55.9,56.37,55.78,56.13,249700.0,53.0324,53.4783,52.9186,53.2506,249700.0
2012-02-06 10:00:00,56.12,56.25,55.89,55.89,127300.0,53.2411,53.3645,53.0229,53.0229,127300.0
2012-02-06 10:30:00,55.91,55.94,55.79,55.84,89800.0,53.0419,53.0704,52.928,52.9755,89800.0
2012-02-06 11:00:00,55.84,55.84,55.69,55.71,114600.0,52.9755,52.9755,52.8332,52.8522,114600.0
2012-02-06 11:30:00,55.72,55.76,55.62,55.75,133000.0,52.8616,52.8996,52.7668,52.8901,133000.0
2012-02-06 12:00:00,55.76,55.8,55.64,55.64,78300.0,52.8996,52.9375,52.7857,52.7857,78300.0
2012-02-06 12:30:00,55.65,55.8,55.64,55.76,66700.0,52.7952,52.9375,52.7857,52.8996,66700.0
2012-02-06 13:00:00,55.77,55.82,55.72,55.73,100400.0,52.9091,52.9565,52.8616,52.8711,100400.0
2012-02-06 13:30:00,55.75,55.75,55.52,55.59,84800.0,52.8901,52.8901,52.6719,52.7383,84800.0
2012-02-06 14:00:00,55.6,55.68,55.58,55.6,88600.0,52.7478,52.8237,52.7288,52.7478,88600.0
2012-02-06 14:30:00,55.61,55.61,55.53,55.58,87800.0,52.7573,52.7573,52.6814,52.7288,87800.0
2012-02-06 15:00:00,55.58,55.64,55.52,55.61,224500.0,52.7288,52.7857,52.6719,52.7573,224500.0
2012-02-06 15:30:00,55.61,55.74,55.61,55.73,217200.0,52.7573,52.8806,52.7573,52.8711,217200.0
2012-02-07 09:30:00,55.47,55.51,54.86,55.23,300500.0,52.6245,52.6624,52.0458,52.3968,300500.0
2012-02-07 10:00:00,55.22,55.3,55.0,55.07,233100.0,52.3873,52.4632,52.1786,52.245,233100.0
2012-02-07 10:30:00,55.07,55.55,55.05,55.53,212800.0,52.245,52.7004,52.226,52.6814,212800.0
2012-02-07 11:00:00,55.54,56.1,55.54,56.1,160600.0,52.6909,53.2221,52.6909,53.2221,160600.0
2012-02-07 11:30:00,56.1,56.1,55.86,55.91,139300.0,53.2221,53.2221,52.9945,53.0419,139300.0
2012-02-07 12:00:00,55.9,55.94,55.81,55.83,89200.0,53.0324,53.0704,52.947,52.966,89200.0
2012-02-07 12:30:00,55.83,55.87,55.78,55.8,84000.0,52.966,53.0039,52.9186,52.9375,84000.0
2012-02-07 13:00:00,55.8,55.81,55.57,55.61,94900.0,52.9375,52.947,52.7193,52.7573,94900.0
2012-02-07 13:30:00,55.6,55.61,55.45,55.46,165900.0,52.7478,52.7573,52.6055,52.615,165900.0
2012-02-07 14:00:00,55.46,55.5,55.24,55.29,237500.0,52.615,52.6529,52.4063,52.4537,237500.0
2012-02-07 14:30:00,55.3,55.39,55.24,55.3,215100.0,52.4632,52.5486,52.4063,52.4632,215100.0
2012-02-07 15:00:00,55.29,55.4,55.23,55.37,241600.0,52.4537,52.5581,52.3968,52.5296,241600.0
2012-02-07 15:30:00,55.38,55.51,55.36,55.39,448100.0,52.5391,52.6624,52.5201,52.5486,448100.0
2012-02-08 09:30:00,55.41,55.86,55.32,55.7,216700.0,52.5675,52.9945,52.4822,52.8427,216700.0
2012-02-08 10:00:00,55.71,56.03,55.71,56.02,140400.0,52.8522,53.1557,52.8522,53.1462,140400.0
2012-02-08 10:30:00,56.01,56.12,55.73,55.78,206800.0,53.1368,53.2411,52.8711,52.9186,206800.0
2012-02-08 11:00:00,55.78,55.82,55.41,55.44,94200.0,52.9186,52.9565,52.5675,52.596,94200.0
2012-02-08 11:30:00,55.44,55.67,55.4,55.66,154600.0,52.596,52.8142,52.5581,52.8047,154600.0
2012-02-08 12:00:00,55.66,55.87,55.64,55.86,156400.0,52.8047,53.0039,52.7857,52.9945,156400.0
2012-02-08 12:30:00,55.85,55.91,55.81,55.88,75100.0,52.985,53.0419,52.947,53.0134,75100.0
2012-02-08 13:00:00,55.88,56.0,55.86,56.0,56200.0,53.0134,53.1273,52.9945,53.1273,56200.0
2012-02-08 13:30:00,55.99,56.0,55.9,55.91,185800.0,53.1178,53.1273,53.0324,53.0419,185800.0
2012-02-08 14:00:00,55.91,55.97,55.88,55.93,71500.0,53.0419,53.0988,53.0134,53.0609,71500.0
2012-02-08 14:30:00,55.92,55.98,55.86,55.97,73500.0,53.0514,53.1083,52.9945,53.0988,73500.0
2012-02-08 15:00:00,55.95,55.98,55.84,55.94,81000.0,53.0798,53.1083,52.9755,53.0704,81000.0
2012-02-08 15:30:00,55.93,56.06,55.91,56.01,405000.0,53.0609,53.1842,53.0419,53.1368,405000.0
2012-02-09 09:30:00,56.2,56.44,55.69,55.94,193200.0,53.317,53.5447,52.8332,53.0704,193200.0
2012-02-09 10:00:00,55.93,55.98,55.46,55.54,79400.0,53.0609,53.1083,52.615,52.6909,79400.0
2012-02-09 10:30:00,55.54,55.7,55.5,55.7,117300.0,52.6909,52.8427,52.6529,52.8427,117300.0
2012-02-09 11:00:00,55.7,55.8,55.67,55.73,122100.0,52.8427,52.9375,52.8142,52.8711,122100.0
2012-02-09 11:30:00,55.73,55.88,55.58,55.86,87000.0,52.8711,53.0134,52.7288,52.9945,87000.0
2012-02-09 12:00:00,55.86,56.04,55.86,56.0,100000.0,52.9945,53.1652,52.9945,53.1273,100000.0
2012-02-09 12:30:00,56.0,56.23,56.0,56.13,105300.0,53.1273,53.3455,53.1273,53.2506,105300.0
2012-02-09 13:00:00,56.13,56.32,56.13,56.32,81900.0,53.2506,53.4309,53.2506,53.4309,81900.0
2012-02-09 13:30:00,56.3,56.32,56.22,56.28,85600.0,53.4119,53.4309,53.336,53.3929,85600.0
2012-02-09 14:00:00,56.28,56.29,56.15,56.15,109000.0,53.3929,53.4024,53.2696,53.2696,109000.0
2012-02-09 14:30:00,56.15,56.15,56.05,56.05,124600.0,53.2696,53.2696,53.1747,53.1747,124600.0
2012-02-09 15:00:00,56.05,56.12,56.02,56.11,101100.0,53.1747,53.2411,53.1462,53.2316,101100.0
2012-02-09 15:30:00,56.12,56.17,56.05,56.08,238700.0,53.2411,53.2886,53.1747,53.2032,238700.0
2012-02-10 09:30:00,55.48,55.53,54.86,54.86,135400.0,52.634,52.6814,52.0458,52.0458,135400.0
2012-02-10 10:00:00,54.86,55.29,54.83,55.28,125000.0,52.0458,52.4537,52.0173,52.4442,125000.0
2012-02-10 10:30:00,55.28,55.3,55.23,55.25,68600.0,52.4442,52.4632,52.3968,52.4157,68600.0
2012-02-10 11:00:00,55.24,55.3,55.18,55.22,74600.0,52.4063,52.4632,52.3493,52.3873,74600.0
2012-02-10 11:30:00,55.21,55.26,55.14,55.15,76900.0,52.3778,52.4252,52.3114,52.3209,76900.0
2012-02-10 12:00:00,55.17,55.32,55.15,55.3,63000.0,52.3399,52.4822,52.3209,52.4632,63000.0
2012-02-10 12:30:00,55.31,55.49,55.31,55.47,94600.0,52.4727,52.6434,52.4727,52.6245,94600.0
2012-02-10 13:00:00,55.47,55.56,55.44,55.49,69600.0,52.6245,52.7098,52.596,52.6434,69600.0
2012-02-10 13:30:00,55.49,55.54,55.39,55.5,71100.0,52.6434,52.6909,52.5486,52.6529,71100.0
2012-02-10 14:00:00,55.5,55.57,55.44,55.53,97400.0,52.6529,52.7193,52.596,52.6814,97400.0
2012-02-10 14:30:00,55.54,55.64,55.52,55.57,92300.0,52.6909,52.7857,52.6719,52.7193,92300.0
2012-02-10 15:00:00,55.57,55.57,55.35,55.37,104600.0,52.7193,52.7193,52.5106,52.5296,104600.0
2012-02-10 15:30:00,55.37,55.53,55.34,55.53,357700.0,52.5296,52.6814,52.5011,52.6814,357700.0
2012-02-13 09:30:00,55.97,56.21,55.89,56.14,129000.0,53.0988,53.3265,53.0229,53.2601,129000.0
2012-02-13 10:00:00,56.14,56.22,55.9,56.0,96100.0,53.2601,53.336,53.0324,53.1273,96100.0
2012-02-13 10:30:00,56.02,56.03,55.75,55.86,75100.0,53.1462,53.1557,52.8901,52.9945,75100.0
2012-02-13 11:00:00,55.86,55.86,55.69,55.72,56700.0,52.9945,52.9945,52.8332,52.8616,56700.0
2012-02-13 11:30:00,55.72,56.0,55.71,55.98,57500.0,52.8616,53.1273,52.8522,53.1083,57500.0
2012-02-13 12:00:00,55.98,56.0,55.88,55.89,39600.0,53.1083,53.1273,53.0134,53.0229,39600.0
2012-02-13 12:30:00,55.88,55.93,55.85,55.86,39700.0,53.0134,53.0609,52.985,52.9945,39700.0
2012-02-13 13:00:00,55.87,55.93,55.77,55.78,60800.0,53.0039,53.0609,52.9091,52.9186,60800.0
2012-02-13 13:30:00,55.79,55.88,55.78,55.79,49700.0,52.928,53.0134,52.9186,52.928,49700.0
2012-02-13 14:00:00,55.8,55.88,55.8,55.82,51900.0,52.9375,53.0134,52.9375,52.9565,51900.0
2012-02-13 14:30:00,55.83,55.87,55.76,55.8,56800.0,52.966,53.0039,52.8996,52.9375,56800.0
2012-02-13 15:00:00,55.79,55.82,55.71,55.72,72300.0,52.928,52.9565,52.8522,52.8616,72300.0
2012-02-13 15:30:00,55.72,55.72,55.63,55.68,167800.0,52.8616,52.8616,52.7763,52.8237,167800.0
2012-02-14 09:30:00,55.31,55.7,55.31,55.49,80600.0,52.4727,52.8427,52.4727,52.6434,80600.0
2012-02-14 10:00:00,55.49,55.72,55.45,55.71,49200.0,52.6434,52.8616,52.6055,52.8522,49200.0
2012-02-14 10:30:00,55.68,55.73,55.53,55.6,45500.0,52.8237,52.8711,52.6814,52.7478,45500.0
2012-02-14 11:00:00,55.62,55.67,55.55,55.66,34600.0,52.7668,52.8142,52.7004,52.8047,34600.0
2012-02-14 11:30:00,55.66,55.76,55.61,55.61,46200.0,52.8047,52.8996,52.7573,52.7573,46200.0
2012-02-14 12:00:00,55.61,55.66,55.59,55.63,29000.0,52.7573,52.8047,52.7383,52.7763,29000.0
2012-02-14 12:30:00,55.62,55.71,55.6,55.63,52700.0,52.7668,52.8522,52.7478,52.7763,52700.0
2012-02-14 13:00:00,55.61,55.69,55.6,55.68,57400.0,52.7573,52.8332,52.7478,52.8237,57400.0
2012-02-14 13:30:00,55.67,55.76,55.66,55.76,49200.0,52.8142,52.8996,52.8047,52.8996,49200.0
2012-02-14 14:00:00,55.77,55.84,55.54,55.56,68400.0,52.9091,52.9755,52.6909,52.7098,68400.0
2012-02-14 14:30:00,55.55,55.57,55.46,55.52,81100.0,52.7004,52.7193,52.615,52.6719,81100.0
2012-02-14 15:00:00,55.52,55.64,55.43,55.45,107100.0,52.6719,52.7857,52.5865,52.6055,107100.0
2012-02-14 15:30:00,55.45,55.87,55.4,55.84,300400.0,52.6055,53.0039,52.5581,52.9755,300400.0
2012-02-15 09:30:00,56.0,56.0,55.67,55.89,163700.0,53.1273,53.1273,52.8142,53.0229,163700.0
2012-02-15 10:00:00,55.91,55.96,55.75,55.93,116800.0,53.0419,53.0893,52.8901,53.0609,116800.0
2012-02-15 10:30:00,55.93,56.09,55.79,55.91,177800.0,53.0609,53.2127,52.928,53.0419,177800.0
2012-02-15 11:00:00,55.9,56.0,55.9,55.99,91700.0,53.0324,53.1273,53.0324,53.1178,91700.0
2012-02-15 11:30:00,55.99,56.27,55.96,56.21,260200.0,53.1178,53.3834,53.0893,53.3265,260200.0
2012-02-15 12:00:00,56.22,56.22,56.13,56.19,104800.0,53.336,53.336,53.2506,53.3075,104800.0
2012-02-15 12:30:00,56.19,56.19,55.98,56.02,129200.0,53.3075,53.3075,53.1083,53.1462,129200.0
2012-02-15 13:00:00,56.02,56.16,55.9,56.07,127700.0,53.1462,53.2791,53.0324,53.1937,127700.0
2012-02-15 13:30:00,56.08,56.12,55.91,56.09,141100.0,53.2032,53.2411,53.0419,53.2127,141100.0
2012-02-15 14:00:00,56.08,56.18,55.9,56.16,133300.0,53.2032,53.298,53.0324,53.2791,133300.0
2012-02-15 14:30:00,56.15,56.16,55.89,55.9,182600.0,53.2696,53.2791,53.0229,53.0324,182600.0
2012-02-15 15:00:00,55.91,55.92,55.7,55.77,108000.0,53.0419,53.0514,52.8427,52.9091,108000.0
2012-02-15 15:30:00,55.77,55.93,55.72,55.85,215700.0,52.9091,53.0609,52.8616,52.985,215700.0
2012-02-16 09:30:00,55.77,55.83,55.54,55.71,143800.0,52.9091,52.966,52.6909,52.8522,143800.0
2012-02-16 10:00:00,55.71,56.0,55.67,55.99,96800.0,52.8522,53.1273,52.8142,53.1178,96800.0
2012-02-16 10:30:00,56.0,56.01,55.91,55.92,147800.0,53.1273,53.1368,53.0419,53.0514,147800.0
2012-02-16 11:00:00,55.94,56.03,55.85,55.98,97700.0,53.0704,53.1557,52.985,53.1083,97700.0
2012-02-16 11:30:00,55.98,56.23,55.98,56.14,163400.0,53.1083,53.3455,53.1083,53.2601,163400.0
2012-02-16 12:00:00,56.15,56.38,56.14,56.34,225800.0,53.2696,53.4878,53.2601,53.4498,225800.0
2012-02-16 12:30:00,56.35,56.38,56.28,56.35,254900.0,53.4593,53.4878,53.3929,53.4593,254900.0
2012-02-16 13:00:00,56.36,56.43,56.35,56.4,130600.0,53.4688,53.5352,53.4593,53.5068,130600.0
2012-02-16 13:30:00,56.4,56.5,56.39,56.48,126400.0,53.5068,53.6016,53.4973,53.5827,126400.0
2012-02-16 14:00:00,56.47,56.53,56.44,56.52,113200.0,53.5732,53.6301,53.5447,53.6206,113200.0
2012-02-16 14:30:00,56.52,56.64,56.51,56.64,123500.0,53.6206,53.7344,53.6111,53.7344,123500.0
2012-02-16 15:00:00,56.63,56.74,56.55,56.64,287400.0,53.725,53.8293,53.6491,53.7344,287400.0
2012-02-16 15:30:00,56.65,56.68,56.58,56.64,368200.0,53.7439,53.7724,53.6775,53.7344,368200.0
2012-02-17 09:30:00,57.08,57.08,56.31,56.52,428300.0,54.1519,54.1519,53.4214,53.6206,428300.0
2012-02-17 10:00:00,56.51,56.57,56.42,56.45,63100.0,53.6111,53.668,53.5257,53.5542,63100.0
2012-02-17 10:30:00,56.43,56.53,56.38,56.4,71000.0,53.5352,53.6301,53.4878,53.5068,71000.0
2012-02-17 11:00:00,56.39,56.54,56.3,56.54,109000.0,53.4973,53.6396,53.4119,53.6396,109000.0
2012-02-17 11:30:00,56.54,56.65,56.52,56.61,100800.0,53.6396,53.7439,53.6206,53.706,100800.0
2012-02-17 12:00:00,56.61,56.62,56.54,56.56,127500.0,53.706,53.7155,53.6396,53.6585,127500.0
2012-02-17 12:30:00,56.54,56.55,56.34,56.4,63800.0,53.6396,53.6491,53.4498,53.5068,63800.0
2012-02-17 13:00:00,56.4,56.51,56.35,56.41,56200.0,53.5068,53.6111,53.4593,53.5162,56200.0
2012-02-17 13:30:00,56.41,56.44,56.38,56.39,181900.0,53.5162,53.5447,53.4878,53.4973,181900.0
2012-02-17 14:00:00,56.4,56.43,56.3,56.33,74600.0,53.5068,53.5352,53.4119,53.4403,74600.0
2012-02-17 14:30:00,56.33,56.36,56.29,56.29,99700.0,53.4403,53.4688,53.4024,53.4024,99700.0
2012-02-17 15:00:00,56.3,56.37,56.24,56.36,120900.0,53.4119,53.4783,53.355,53.4688,120900.0
2012-02-17 15:30:00,56.37,56.48,56.35,56.38,299300.0,53.4783,53.5827,53.4593,53.4878,299300.0
2012-02-21 09:30:00,56.66,56.77,56.23,56.24,112200.0,53.7534,53.8578,53.3455,53.355,112200.0
2012-02-21 10:00:00,56.24,56.36,56.18,56.32,116400.0,53.355,53.4688,53.298,53.4309,116400.0
2012-02-21 10:30:00,56.31,56.44,56.28,56.42,72400.0,53.4214,53.5447,53.3929,53.5257,72400.0
2012-02-21 11:00:00,56.42,56.45,56.17,56.18,61900.0,53.5257,53.5542,53.2886,53.298,61900.0
2012-02-21 11:30:00,56.19,56.23,56.08,56.23,52200.0,53.3075,53.3455,53.2032,53.3455,52200.0
2012-02-21 12:00:00,56.23,56.36,56.19,56.2,73300.0,53.3455,53.4688,53.3075,53.317,73300.0
2012-02-21 12:30:00,56.22,56.26,56.18,56.23,56900.0,53.336,53.3739,53.298,53.3455,56900.0
2012-02-21 13:00:00,56.22,56.41,56.21,56.39,39000.0,53.336,53.5162,53.3265,53.4973,39000.0
2012-02-21 13:30:00,56.39,56.43,56.2,56.23,80000.0,53.4973,53.5352,53.317,53.3455,80000.0
2012-02-21 14:00:00,56.23,56.24,56.01,56.01,65900.0,53.3455,53.355,53.1368,53.1368,65900.0
2012-02-21 14:30:00,56.02,56.03,55.83,55.88,75100.0,53.1462,53.1557,52.966,53.0134,75100.0
2012-02-21 15:00:00,55.88,55.98,55.85,55.91,99000.0,53.0134,53.1083,52.985,53.0419,99000.0
2012-02-21 15:30:00,55.91,56.03,55.86,55.92,467600.0,53.0419,53.1557,52.9945,53.0514,467600.0
2012-02-22 09:30:00,55.51,55.83,55.45,55.56,163700.0,52.6624,52.966,52.6055,52.7098,163700.0
2012-02-22 10:00:00,55.57,55.75,55.36,55.7,169900.0,52.7193,52.8901,52.5201,52.8427,169900.0
2012-02-22 10:30:00,55.71,55.81,55.61,55.62,114300.0,52.8522,52.947,52.7573,52.7668,114300.0
2012-02-22 11:00:00,55.63,55.67,55.52,55.55,128000.0,52.7763,52.8142,52.6719,52.7004,128000.0
2012-02-22 11:30:00,55.56,55.64,55.49,55.63,89700.0,52.7098,52.7857,52.6434,52.7763,89700.0
2012-02-22 12:00:00,55.63,55.64,55.5,55.51,89500.0,52.7763,52.7857,52.6529,52.6624,89500.0
2012-02-22 12:30:00,55.51,55.55,55.45,55.53,115300.0,52.6624,52.7004,52.6055,52.6814,115300.0
2012-02-22 13:00:00,55.54,55.75,55.52,55.7,67700.0,52.6909,52.8901,52.6719,52.8427,67700.0
2012-02-22 13:30:00,55.68,55.88,55.65,55.86,78300.0,52.8237,53.0134,52.7952,52.9945,78300.0
2012-02-22 14:00:00,55.86,55.88,55.77,55.8,78300.0,52.9945,53.0134,52.9091,52.9375,78300.0
2012-02-22 14:30:00,55.8,55.97,55.8,55.87,96400.0,52.9375,53.0988,52.9375,53.0039,96400.0
2012-02-22 15:00:00,55.86,55.96,55.82,55.9,112100.0,52.9945,53.0893,52.9565,53.0324,112100.0
2012-02-22 15:30:00,55.89,55.99,55.82,55.87,195400.0,53.0229,53.1178,52.9565,53.0039,195400.0
2012-02-23 09:30:00,55.82,56.08,53.0,55.11,1159300.0,52.9565,53.2032,50.2812,52.2829,1159300.0
2012-02-23 10:00:00,55.03,55.8,55.03,55.55,491500.0,52.207,52.9375,52.207,52.7004,491500.0
2012-02-23 10:30:00,55.55,55.94,55.54,55.93,189700.0,52.7004,53.0704,52.6909,53.0609,189700.0
2012-02-23 11:00:00,55.93,56.34,55.9,56.28,246000.0,53.0609,53.4498,53.0324,53.3929,246000.0
2012-02-23 11:30:00,56.28,56.6,56.06,56.5,176500.0,53.3929,53.6965,53.1842,53.6016,176500.0
2012-02-23 12:00:00,56.49,56.5,56.35,56.43,82100.0,53.5921,53.6016,53.4593,53.5352,82100.0
2012-02-23 12:30:00,56.44,56.5,56.34,56.4,75900.0,53.5447,53.6016,53.4498,53.5068,75900.0
2012-02-23 13:00:00,56.39,56.4,56.12,56.12,58900.0,53.4973,53.5068,53.2411,53.2411,58900.0
2012-02-23 13:30:00,56.11,56.19,55.95,56.18,81300.0,53.2316,53.3075,53.0798,53.298,81300.0
2012-02-23 14:00:00,56.19,56.19,56.05,56.09,73300.0,53.3075,53.3075,53.1747,53.2127,73300.0
2012-02-23 14:30:00,56.09,56.09,55.92,55.96,114900.0,53.2127,53.2127,53.0514,53.0893,114900.0
2012-02-23 15:00:00,55.95,56.09,55.94,56.0,152100.0,53.0798,53.2127,53.0704,53.1273,152100.0
2012-02-23 15:30:00,56.0,56.2,55.99,56.11,423100.0,53.1273,53.317,53.1178,53.2316,423100.0
2012-02-24 09:30:00,55.96,56.19,55.8,56.02,144600.0,53.0893,53.3075,52.9375,53.1462,144600.0
2012-02-24 10:00:00,56.02,56.4,56.0,56.27,103700.0,53.1462,53.5068,53.1273,53.3834,103700.0
2012-02-24 10:30:00,56.28,56.48,56.21,56.22,147100.0,53.3929,53.5827,53.3265,53.336,147100.0
2012-02-24 11:00:00,56.22,56.49,56.21,56.4,117200.0,53.336,53.5921,53.3265,53.5068,117200.0
2012-02-24 11:30:00,56.41,56.46,56.38,56.46,33300.0,53.5162,53.5637,53.4878,53.5637,33300.0
2012-02-24 12:00:00,56.45,56.49,56.42,56.45,49300.0,53.5542,53.5921,53.5257,53.5542,49300.0
2012-02-24 12:30:00,56.45,56.5,56.41,56.43,62600.0,53.5542,53.6016,53.5162,53.5352,62600.0
2012-02-24 13:00:00,56.42,56.53,56.41,56.5,53900.0,53.5257,53.6301,53.5162,53.6016,53900.0
2012-02-24 13:30:00,56.51,56.59,56.49,56.59,50900.0,53.6111,53.687,53.5921,53.687,50900.0
2012-02-24 14:00:00,56.58,56.66,56.53,56.61,100100.0,53.6775,53.7534,53.6301,53.706,100100.0
2012-02-24 14:30:00,56.6,56.66,56.57,56.62,98400.0,53.6965,53.7534,53.668,53.7155,98400.0
2012-02-24 15:00:00,56.63,56.66,56.59,56.61,114500.0,53.725,53.7534,53.687,53.706,114500.0
2012-02-24 15:30:00,56.6,56.68,56.55,56.68,245600.0,53.6965,53.7724,53.6491,53.7724,245600.0
2012-02-27 09:30:00,56.02,56.02,55.29,55.69,275400.0,53.1462,53.1462,52.4537,52.8332,275400.0
2012-02-27 10:00:00,55.67,56.11,55.65,56.0,193000.0,52.8142,53.2316,52.7952,53.1273,193000.0
2012-02-27 10:30:00,56.01,56.26,55.95,56.26,118900.0,53.1368,53.3739,53.0798,53.3739,118900.0
2012-02-27 11:00:00,56.26,56.58,56.25,56.49,114800.0,53.3739,53.6775,53.3645,53.5921,114800.0
2012-02-27 11:30:00,56.49,56.51,56.39,56.4,77700.0,53.5921,53.6111,53.4973,53.5068,77700.0
2012-02-27 12:00:00,56.4,56.47,56.3,56.35,54000.0,53.5068,53.5732,53.4119,53.4593,54000.0
2012-02-27 12:30:00,56.36,56.65,56.34,56.54,91500.0,53.4688,53.7439,53.4498,53.6396,91500.0
2012-02-27 13:00:00,56.54,56.54,56.39,56.46,59100.0,53.6396,53.6396,53.4973,53.5637,59100.0
2012-02-27 13:30:00,56.46,56.56,56.41,56.5,51100.0,53.5637,53.6585,53.5162,53.6016,51100.0
2012-02-27 14:00:00,56.48,56.57,56.48,56.54,58400.0,53.5827,53.668,53.5827,53.6396,58400.0
2012-02-27 14:30:00,56.53,56.55,56.47,56.53,65100.0,53.6301,53.6491,53.5732,53.6301,65100.0
2012-02-27 15:00:00,56.54,56.68,56.51,56.53,212000.0,53.6396,53.7724,53.6111,53.6301,212000.0
2012-02-27 15:30:00,56.53,56.56,56.41,56.42,449700.0,53.6301,53.6585,53.5162,53.5257,449700.0
2012-02-28 09:30:00,56.43,56.82,56.13,56.82,164400.0,53.5352,53.9052,53.2506,53.9052,164400.0
2012-02-28 10:00:00,56.81,56.97,56.65,56.95,144700.0,53.8957,54.0475,53.7439,54.0285,144700.0
2012-02-28 10:30:00,56.97,57.31,56.94,57.05,535000.0,54.0475,54.3701,54.0191,54.1234,535000.0
2012-02-28 11:00:00,57.06,57.15,56.98,57.12,169500.0,54.1329,54.2183,54.057,54.1898,169500.0
2012-02-28 11:30:00,57.12,57.13,57.04,57.1,146100.0,54.1898,54.1993,54.1139,54.1708,146100.0
2012-02-28 12:00:00,57.1,57.12,56.96,56.97,276600.0,54.1708,54.1898,54.038,54.0475,276600.0
2012-02-28 12:30:00,56.97,57.24,56.97,57.2,106200.0,54.0475,54.3037,54.0475,54.2657,106200.0
2012-02-28 13:00:00,57.19,57.2,57.07,57.09,73400.0,54.2562,54.2657,54.1424,54.1614,73400.0
2012-02-28 13:30:00,57.09,57.16,57.03,57.05,157900.0,54.1614,54.2278,54.1044,54.1234,157900.0
2012-02-28 14:00:00,57.05,57.13,57.04,57.13,136300.0,54.1234,54.1993,54.1139,54.1993,136300.0
2012-02-28 14:30:00,57.12,57.18,57.12,57.15,154000.0,54.1898,54.2467,54.1898,54.2183,154000.0
2012-02-28 15:00:00,57.15,57.22,57.14,57.18,138200.0,54.2183,54.2847,54.2088,54.2467,138200.0
2012-02-28 15:30:00,57.19,57.33,57.14,57.25,390300.0,54.2562,54.389,54.2088,54.3132,390300.0
2012-02-29 09:30:00,57.09,57.57,57.09,57.3,268900.0,54.1614,54.6167,54.1614,54.3606,268900.0
2012-02-29 10:00:00,57.29,57.38,57.12,57.25,282500.0,54.3511,54.4365,54.1898,54.3132,282500.0
2012-02-29 10:30:00,57.24,57.28,56.78,56.83,250800.0,54.3037,54.3416,53.8673,53.9147,250800.0
2012-02-29 11:00:00,56.83,56.94,56.66,56.66,205800.0,53.9147,54.0191,53.7534,53.7534,205800.0
2012-02-29 11:30:00,56.66,56.74,56.55,56.64,185400.0,53.7534,53.8293,53.6491,53.7344,185400.0
2012-02-29 12:00:00,56.65,56.85,56.65,56.85,110400.0,53.7439,53.9337,53.7439,53.9337,110400.0
2012-02-29 12:30:00,56.84,57.02,56.84,56.99,362800.0,53.9242,54.095,53.9242,54.0665,362800.0
2012-02-29 13:00:00,57.0,57.05,56.99,57.0,120200.0,54.076,54.1234,54.0665,54.076,120200.0
2012-02-29 13:30:00,57.0,57.02,56.83,56.85,174100.0,54.076,54.095,53.9147,53.9337,174100.0
2012-02-29 14:00:00,56.85,57.01,56.81,56.96,266600.0,53.9337,54.0855,53.8957,54.038,266600.0
2012-02-29 14:30:00,56.95,57.02,56.89,56.94,317800.0,54.0285,54.095,53.9716,54.0191,317800.0
2012-02-29 15:00:00,56.94,56.94,56.43,56.47,166400.0,54.0191,54.0191,53.5352,53.5732,166400.0
2012-02-29 15:30:00,56.46,56.9,56.38,56.62,1082600.0,53.5637,53.9811,53.4878,53.7155,1082600.0
2012-03-01 09:30:00,56.92,57.37,56.64,57.36,231000.0,54.0001,54.427,53.7344,54.4175,231000.0
2012-03-01 10:00:00,57.37,57.37,56.9,57.15,234700.0,54.427,54.427,53.9811,54.2183,234700.0
2012-03-01 10:30:00,57.14,57.17,56.9,56.95,141700.0,54.2088,54.2373,53.9811,54.0285,141700.0
2012-03-01 11:00:00,56.95,56.96,56.69,56.85,129100.0,54.0285,54.038,53.7819,53.9337,129100.0
2012-03-01 11:30:00,56.86,57.0,56.82,56.91,110400.0,53.9432,54.076,53.9052,53.9906,110400.0
2012-03-01 12:00:00,56.92,57.01,56.9,56.98,91300.0,54.0001,54.0855,53.9811,54.057,91300.0
2012-03-01 12:30:00,56.98,57.07,56.98,57.04,70000.0,54.057,54.1424,54.057,54.1139,70000.0
2012-03-01 13:00:00,57.05,57.16,56.93,57.16,94600.0,54.1234,54.2278,54.0096,54.2278,94600.0
2012-03-01 13:30:00,57.15,57.18,56.97,57.1,87600.0,54.2183,54.2467,54.0475,54.1708,87600.0
2012-03-01 14:00:00,57.1,57.12,57.03,57.06,62700.0,54.1708,54.1898,54.1044,54.1329,62700.0
2012-03-01 14:30:00,57.06,57.15,57.05,57.15,67600.0,54.1329,54.2183,54.1234,54.2183,67600.0
2012-03-01 15:00:00,57.15,57.22,56.98,57.13,143100.0,54.2183,54.2847,54.057,54.1993,143100.0
2012-03-01 15:30:00,57.12,57.27,56.99,57.2,371000.0,54.1898,54.3321,54.0665,54.2657,371000.0
2012-03-02 09:30:00,57.05,57.23,56.94,57.06,77500.0,54.1234,54.2942,54.0191,54.1329,77500.0
2012-03-02 10:00:00,57.05,57.37,57.03,57.19,106100.0,54.1234,54.427,54.1044,54.2562,106100.0
2012-03-02 10:30:00,57.2,57.36,57.09,57.36,110600.0,54.2657,54.4175,54.1614,54.4175,110600.0
2012-03-02 11:00:00,57.35,57.4,57.24,57.34,135100.0,54.408,54.4555,54.3037,54.3985,135100.0
2012-03-02 11:30:00,57.33,57.47,57.23,57.31,144900.0,54.389,54.5219,54.2942,54.3701,144900.0
2012-03-02 12:00:00,57.3,57.38,57.25,57.29,99500.0,54.3606,54.4365,54.3132,54.3511,99500.0
2012-03-02 12:30:00,57.29,57.3,57.21,57.25,95700.0,54.3511,54.3606,54.2752,54.3132,95700.0
2012-03-02 13:00:00,57.25,57.3,57.18,57.21,144800.0,54.3132,54.3606,54.2467,54.2752,144800.0
2012-03-02 13:30:00,57.21,57.28,57.19,57.28,132700.0,54.2752,54.3416,54.2562,54.3416,132700.0
2012-03-02 14:00:00,57.28,57.34,57.25,57.33,90900.0,54.3416,54.3985,54.3132,54.389,90900.0
2012-03-02 14:30:00,57.33,57.35,57.29,57.33,95900.0,54.389,54.408,54.3511,54.389,95900.0
2012-03-02 15:00:00,57.32,57.35,57.19,57.22,164300.0,54.3796,54.408,54.2562,54.2847,164300.0
2012-03-02 15:30:00,57.23,57.33,57.23,57.25,321000.0,54.2942,54.389,54.2942,54.3132,321000.0
2012-03-05 09:30:00,56.98,57.16,56.75,56.75,212400.0,54.057,54.2278,53.8388,53.8388,212400.0
2012-03-05 10:00:00,56.75,56.87,56.28,56.35,286100.0,53.8388,53.9526,53.3929,53.4593,286100.0
2012-03-05 10:30:00,56.36,56.54,56.31,56.5,137000.0,53.4688,53.6396,53.4214,53.6016,137000.0
2012-03-05 11:00:00,56.5,56.59,56.45,56.51,92000.0,53.6016,53.687,53.5542,53.6111,92000.0
2012-03-05 11:30:00,56.49,56.54,56.44,56.46,65000.0,53.5921,53.6396,53.5447,53.5637,65000.0
2012-03-05 12:00:00,56.46,56.54,56.46,56.5,100300.0,53.5637,53.6396,53.5637,53.6016,100300.0
2012-03-05 12:30:00,56.49,56.5,56.31,56.32,46100.0,53.5921,53.6016,53.4214,53.4309,46100.0
2012-03-05 13:00:00,56.32,56.45,56.31,56.38,49200.0,53.4309,53.5542,53.4214,53.4878,49200.0
2012-03-05 13:30:00,56.36,56.41,56.29,56.29,86300.0,53.4688,53.5162,53.4024,53.4024,86300.0
2012-03-05 14:00:00,56.29,56.42,56.28,56.41,112400.0,53.4024,53.5257,53.3929,53.5162,112400.0
2012-03-05 14:30:00,56.4,56.53,56.39,56.5,146100.0,53.5068,53.6301,53.4973,53.6016,146100.0
2012-03-05 15:00:00,56.5,56.61,56.49,56.5,179100.0,53.6016,53.706,53.5921,53.6016,179100.0
2012-03-05 15:30:00,56.5,56.57,56.49,56.56,262500.0,53.6016,53.668,53.5921,53.6585,262500.0
2012-03-06 09:30:00,55.87,55.98,55.61,55.61,287500.0,53.0039,53.1083,52.7573,52.7573,287500.0
2012-03-06 10:00:00,55.6,55.74,55.39,55.72,196300.0,52.7478,52.8806,52.5486,52.8616,196300.0
2012-03-06 10:30:00,55.71,55.86,55.66,55.84,222200.0,52.8522,52.9945,52.8047,52.9755,222200.0
2012-03-06 11:00:00,55.85,55.99,55.67,55.75,156000.0,52.985,53.1178,52.8142,52.8901,156000.0
2012-03-06 11:30:00,55.75,55.8,55.62,55.72,110500.0,52.8901,52.9375,52.7668,52.8616,110500.0
2012-03-06 12:00:00,55.72,55.75,55.66,55.69,78100.0,52.8616,52.8901,52.8047,52.8332,78100.0
2012-03-06 12:30:00,55.69,55.76,55.67,55.7,69500.0,52.8332,52.8996,52.8142,52.8427,69500.0
2012-03-06 13:00:00,55.7,55.74,55.66,55.7,107100.0,52.8427,52.8806,52.8047,52.8427,107100.0
2012-03-06 13:30:00,55.7,55.71,55.58,55.69,141400.0,52.8427,52.8522,52.7288,52.8332,141400.0
2012-03-06 14:00:00,55.7,55.76,55.61,55.62,198700.0,52.8427,52.8996,52.7573,52.7668,198700.0
2012-03-06 14:30:00,55.61,55.63,55.46,55.47,112500.0,52.7573,52.7763,52.615,52.6245,112500.0
2012-03-06 15:00:00,55.48,55.61,55.47,55.54,207800.0,52.634,52.7573,52.6245,52.6909,207800.0
2012-03-06 15:30:00,55.53,55.59,55.43,55.43,751600.0,52.6814,52.7383,52.5865,52.5865,751600.0
2012-03-07 09:30:00,55.46,55.68,55.38,55.65,144100.0,52.615,52.8237,52.5391,52.7952,144100.0
2012-03-07 10:00:00,55.66,55.67,55.2,55.35,207000.0,52.8047,52.8142,52.3683,52.5106,207000.0
2012-03-07 10:30:00,55.35,55.37,55.13,55.14,228300.0,52.5106,52.5296,52.3019,52.3114,228300.0
2012-03-07 11:00:00,55.14,55.45,55.13,55.31,174500.0,52.3114,52.6055,52.3019,52.4727,174500.0
2012-03-07 11:30:00,55.31,55.32,55.02,55.02,212000.0,52.4727,52.4822,52.1975,52.1975,212000.0
2012-03-07 12:00:00,55.03,55.29,55.02,55.27,223300.0,52.207,52.4537,52.1975,52.4347,223300.0
2012-03-07 12:30:00,55.26,55.46,55.25,55.38,154300.0,52.4252,52.615,52.4157,52.5391,154300.0
2012-03-07 13:00:00,55.37,55.38,55.26,55.26,99500.0,52.5296,52.5391,52.4252,52.4252,99500.0
2012-03-07 13:30:00,55.26,55.35,55.21,55.34,79500.0,52.4252,52.5106,52.3778,52.5011,79500.0
2012-03-07 14:00:00,55.35,55.45,55.35,55.38,87300.0,52.5106,52.6055,52.5106,52.5391,87300.0
2012-03-07 14:30:00,55.38,55.4,55.19,55.28,197900.0,52.5391,52.5581,52.3588,52.4442,197900.0
2012-03-07 15:00:00,55.26,55.31,55.16,55.25,187000.0,52.4252,52.4727,52.3304,52.4157,187000.0
2012-03-07 15:30:00,55.25,55.32,55.18,55.25,544000.0,52.4157,52.4822,52.3493,52.4157,544000.0
2012-03-08 09:30:00,55.59,55.66,54.95,54.99,496500.0,52.7383,52.8047,52.1311,52.1691,496500.0
2012-03-08 10:00:00,55.0,55.14,54.9,54.95,588900.0,52.1786,52.3114,52.0837,52.1311,588900.0
2012-03-08 10:30:00,54.95,55.02,54.91,55.0,302900.0,52.1311,52.1975,52.0932,52.1786,302900.0
2012-03-08 11:00:00,55.01,55.87,55.01,55.83,474200.0,52.1881,53.0039,52.1881,52.966,474200.0
2012-03-08 11:30:00,55.83,55.98,55.76,55.93,425100.0,52.966,53.1083,52.8996,53.0609,425100.0
2012-03-08 12:00:00,55.93,56.0,55.87,56.0,419900.0,53.0609,53.1273,53.0039,53.1273,419900.0
2012-03-08 12:30:00,56.0,56.15,55.95,56.01,249700.0,53.1273,53.2696,53.0798,53.1368,249700.0
2012-03-08 13:00:00,56.01,56.07,55.99,56.04,179900.0,53.1368,53.1937,53.1178,53.1652,179900.0
2012-03-08 13:30:00,56.03,56.1,56.01,56.1,128500.0,53.1557,53.2221,53.1368,53.2221,128500.0
2012-03-08 14:00:00,56.09,56.1,56.02,56.07,246800.0,53.2127,53.2221,53.1462,53.1937,246800.0
2012-03-08 14:30:00,56.07,56.2,56.05,56.18,127400.0,53.1937,53.317,53.1747,53.298,127400.0
2012-03-08 15:00:00,56.17,56.18,56.07,56.1,252300.0,53.2886,53.298,53.1937,53.2221,252300.0
2012-03-08 15:30:00,56.1,56.1,56.0,56.07,600500.0,53.2221,53.2221,53.1273,53.1937,600500.0
2012-03-09 09:30:00,56.32,56.6,56.0,56.39,135800.0,53.4309,53.6965,53.1273,53.4973,135800.0
2012-03-09 10:00:00,56.39,56.6,56.36,56.59,184700.0,53.4973,53.6965,53.4688,53.687,184700.0
2012-03-09 10:30:00,56.6,56.76,56.55,56.57,92100.0,53.6965,53.8483,53.6491,53.668,92100.0
2012-03-09 11:00:00,56.57,56.7,56.57,56.63,84900.0,53.668,53.7914,53.668,53.725,84900.0
2012-03-09 11:30:00,56.64,56.64,56.55,56.58,68700.0,53.7344,53.7344,53.6491,53.6775,68700.0
2012-03-09 12:00:00,56.6,56.62,56.34,56.39,68200.0,53.6965,53.7155,53.4498,53.4973,68200.0
2012-03-09 12:30:00,56.39,56.51,56.34,56.46,80600.0,53.4973,53.6111,53.4498,53.5637,80600.0
2012-03-09 13:00:00,56.45,56.5,56.36,56.37,61300.0,53.5542,53.6016,53.4688,53.4783,61300.0
2012-03-09 13:30:00,56.38,56.47,56.36,56.37,50800.0,53.4878,53.5732,53.4688,53.4783,50800.0
2012-03-09 14:00:00,56.37,56.54,56.37,56.53,104800.0,53.4783,53.6396,53.4783,53.6301,104800.0
2012-03-09 14:30:00,56.53,56.55,56.26,56.31,102500.0,53.6301,53.6491,53.3739,53.4214,102500.0
2012-03-09 15:00:00,56.33,56.41,56.22,56.23,139400.0,53.4403,53.5162,53.336,53.3455,139400.0
2012-03-09 15:30:00,56.22,56.62,56.18,56.28,286800.0,53.336,53.7155,53.298,53.3929,286800.0
2012-03-12 09:30:00,56.34,56.42,55.73,55.73,140900.0,53.4498,53.5257,52.8711,52.8711,140900.0
2012-03-12 10:00:00,55.74,55.82,55.62,55.64,123000.0,52.8806,52.9565,52.7668,52.7857,123000.0
2012-03-12 10:30:00,55.63,55.67,55.52,55.65,110900.0,52.7763,52.8142,52.6719,52.7952,110900.0
2012-03-12 11:00:00,55.65,55.74,55.64,55.72,91900.0,52.7952,52.8806,52.7857,52.8616,91900.0
2012-03-12 11:30:00,55.71,55.73,55.46,55.48,103900.0,52.8522,52.8711,52.615,52.634,103900.0
2012-03-12 12:00:00,55.48,55.58,55.41,55.52,96400.0,52.634,52.7288,52.5675,52.6719,96400.0
2012-03-12 12:30:00,55.51,55.53,55.43,55.44,90000.0,52.6624,52.6814,52.5865,52.596,90000.0
2012-03-12 13:00:00,55.43,55.47,55.39,55.43,91700.0,52.5865,52.6245,52.5486,52.5865,91700.0
2012-03-12 13:30:00,55.43,55.54,55.42,55.48,78700.0,52.5865,52.6909,52.577,52.634,78700.0
2012-03-12 14:00:00,55.48,55.58,55.46,55.48,97400.0,52.634,52.7288,52.615,52.634,97400.0
2012-03-12 14:30:00,55.48,55.49,55.36,55.38,108700.0,52.634,52.6434,52.5201,52.5391,108700.0
2012-03-12 15:00:00,55.38,55.43,55.34,55.43,180400.0,52.5391,52.5865,52.5011,52.5865,180400.0
2012-03-12 15:30:00,55.43,55.43,55.27,55.38,372400.0,52.5865,52.5865,52.4347,52.5391,372400.0
2012-03-13 09:30:00,56.4,57.62,56.39,56.5,814900.0,53.6286,54.7887,53.6191,53.7237,814900.0
2012-03-13 10:00:00,56.49,56.8,56.36,56.64,270700.0,53.7142,54.009,53.5906,53.8568,270700.0
2012-03-13 10:30:00,56.64,56.64,56.43,56.54,251100.0,53.8568,53.8568,53.6571,53.7617,251100.0
2012-03-13 11:00:00,56.55,56.64,56.51,56.57,151100.0,53.7712,53.8568,53.7332,53.7903,151100.0
2012-03-13 11:30:00,56.57,56.76,56.51,56.61,180100.0,53.7903,53.9709,53.7332,53.8283,180100.0
2012-03-13 12:00:00,56.62,56.71,56.56,56.59,147600.0,53.8378,53.9234,53.7808,53.8093,147600.0
2012-03-13 12:30:00,56.58,56.6,56.42,56.6,171100.0,53.7998,53.8188,53.6476,53.8188,171100.0
2012-03-13 13:00:00,56.6,56.68,56.55,56.56,106000.0,53.8188,53.8949,53.7712,53.7808,106000.0
2012-03-13 13:30:00,56.58,56.59,56.47,56.56,134900.0,53.7998,53.8093,53.6952,53.7808,134900.0
2012-03-13 14:00:00,56.57,56.73,56.53,56.6,154400.0,53.7903,53.9424,53.7522,53.8188,154400.0
2012-03-13 14:30:00,56.6,56.72,56.46,56.59,172000.0,53.8188,53.9329,53.6857,53.8093,172000.0
2012-03-13 15:00:00,56.59,56.93,56.55,56.87,247900.0,53.8093,54.1326,53.7712,54.0755,247900.0
2012-03-13 15:30:00,56.87,57.13,56.82,57.08,542300.0,54.0755,54.3227,54.028,54.2752,542300.0
2012-03-14 09:30:00,57.15,57.4,56.97,57.33,123300.0,54.3418,54.5795,54.1706,54.5129,123300.0
2012-03-14 10:00:00,57.3,57.82,57.21,57.81,199700.0,54.4844,54.9788,54.3988,54.9693,199700.0
2012-03-14 10:30:00,57.8,57.85,57.65,57.67,247100.0,54.9598,55.0074,54.8172,54.8362,247100.0
2012-03-14 11:00:00,57.67,57.68,57.45,57.46,131900.0,54.8362,54.8457,54.627,54.6365,131900.0
2012-03-14 11:30:00,57.47,57.61,57.43,57.6,100400.0,54.646,54.7792,54.608,54.7697,100400.0
2012-03-14 12:00:00,57.59,57.65,57.54,57.63,128200.0,54.7601,54.8172,54.7126,54.7982,128200.0
2012-03-14 12:30:00,57.62,57.69,57.6,57.63,69500.0,54.7887,54.8552,54.7697,54.7982,69500.0
2012-03-14 13:00:00,57.64,57.77,57.63,57.75,78100.0,54.8077,54.9313,54.7982,54.9123,78100.0
2012-03-14 13:30:00,57.75,57.77,57.63,57.66,132700.0,54.9123,54.9313,54.7982,54.8267,132700.0
2012-03-14 14:00:00,57.66,57.75,57.59,57.74,178000.0,54.8267,54.9123,54.7601,54.9028,178000.0
2012-03-14 14:30:00,57.74,57.76,57.64,57.68,172200.0,54.9028,54.9218,54.8077,54.8457,172200.0
2012-03-14 15:00:00,57.67,57.7,57.51,57.68,220100.0,54.8362,54.8647,54.6841,54.8457,220100.0
2012-03-14 15:30:00,57.67,57.79,57.58,57.78,445000.0,54.8362,54.9503,54.7506,54.9408,445000.0
2012-03-15 09:30:00,57.73,57.73,57.31,57.39,126600.0,54.8933,54.8933,54.4939,54.57,126600.0
2012-03-15 10:00:00,57.4,57.71,57.37,57.69,154600.0,54.5795,54.8742,54.551,54.8552,154600.0
2012-03-15 10:30:00,57.7,57.82,57.63,57.71,151400.0,54.8647,54.9788,54.7982,54.8742,151400.0
2012-03-15 11:00:00,57.71,57.76,57.68,57.75,105200.0,54.8742,54.9218,54.8457,54.9123,105200.0
2012-03-15 11:30:00,57.75,57.86,57.66,57.85,90900.0,54.9123,55.0169,54.8267,55.0074,90900.0
2012-03-15 12:00:00,57.86,58.15,57.79,58.07,207500.0,55.0169,55.2926,54.9503,55.2166,207500.0
2012-03-15 12:30:00,58.07,58.13,57.94,57.97,125400.0,55.2166,55.2736,55.0929,55.1215,125400.0
2012-03-15 13:00:00,57.96,58.1,57.94,57.96,97900.0,55.112,55.2451,55.0929,55.112,97900.0
2012-03-15 13:30:00,57.96,57.98,57.85,57.87,85800.0,55.112,55.131,55.0074,55.0264,85800.0
2012-03-15 14:00:00,57.88,57.97,57.83,57.95,102000.0,55.0359,55.1215,54.9884,55.1025,102000.0
2012-03-15 14:30:00,57.94,57.98,57.85,57.89,92800.0,55.0929,55.131,55.0074,55.0454,92800.0
2012-03-15 15:00:00,57.88,57.96,57.8,57.87,110700.0,55.0359,55.112,54.9598,55.0264,110700.0
2012-03-15 15:30:00,57.88,58.03,57.88,57.97,291900.0,55.0359,55.1785,55.0359,55.1215,291900.0
2012-03-16 09:30:00,58.1,58.21,57.69,57.75,564000.0,55.2451,55.3497,54.8552,54.9123,564000.0
2012-03-16 10:00:00,57.76,57.84,57.74,57.77,127300.0,54.9218,54.9979,54.9028,54.9313,127300.0
2012-03-16 10:30:00,57.77,57.88,57.74,57.81,112700.0,54.9313,55.0359,54.9028,54.9693,112700.0
2012-03-16 11:00:00,57.81,57.85,57.71,57.72,92100.0,54.9693,55.0074,54.8742,54.8838,92100.0
2012-03-16 11:30:00,57.71,57.82,57.7,57.75,54800.0,54.8742,54.9788,54.8647,54.9123,54800.0
2012-03-16 12:00:00,57.76,57.81,57.74,57.79,49400.0,54.9218,54.9693,54.9028,54.9503,49400.0
2012-03-16 12:30:00,57.8,57.82,57.74,57.77,47600.0,54.9598,54.9788,54.9028,54.9313,47600.0
2012-03-16 13:00:00,57.77,57.79,57.74,57.76,40400.0,54.9313,54.9503,54.9028,54.9218,40400.0
2012-03-16 13:30:00,57.77,57.89,57.77,57.87,58700.0,54.9313,55.0454,54.9313,55.0264,58700.0
2012-03-16 14:00:00,57.87,57.96,57.86,57.88,56300.0,55.0264,55.112,55.0169,55.0359,56300.0
2012-03-16 14:30:00,57.88,57.93,57.86,57.9,61300.0,55.0359,55.0834,55.0169,55.0549,61300.0
2012-03-16 15:00:00,57.9,57.91,57.8,57.86,160900.0,55.0549,55.0644,54.9598,55.0169,160900.0
2012-03-16 15:30:00,57.85,57.92,57.83,57.9,306200.0,55.0074,55.0739,54.9884,55.0549,306200.0
2012-03-19 09:30:00,57.77,57.9,57.55,57.87,64000.0,54.9313,55.0549,54.7221,55.0264,64000.0
2012-03-19 10:00:00,57.87,57.87,57.63,57.75,122100.0,55.0264,55.0264,54.7982,54.9123,122100.0
2012-03-19 10:30:00,57.75,57.85,57.7,57.83,65800.0,54.9123,55.0074,54.8647,54.9884,65800.0
2012-03-19 11:00:00,57.83,57.83,57.74,57.81,66800.0,54.9884,54.9884,54.9028,54.9693,66800.0
2012-03-19 11:30:00,57.82,58.04,57.81,58.02,54800.0,54.9788,55.188,54.9693,55.169,54800.0
2012-03-19 12:00:00,58.03,58.03,57.95,57.99,50300.0,55.1785,55.1785,55.1025,55.1405,50300.0
2012-03-19 12:30:00,57.99,58.11,57.96,58.03,58700.0,55.1405,55.2546,55.112,55.1785,58700.0
2012-03-19 13:00:00,58.03,58.16,58.03,58.12,54500.0,55.1785,55.3021,55.1785,55.2641,54500.0
2012-03-19 13:30:00,58.13,58.16,58.08,58.11,42400.0,55.2736,55.3021,55.2261,55.2546,42400.0
2012-03-19 14:00:00,58.11,58.17,58.09,58.15,65600.0,55.2546,55.3116,55.2356,55.2926,65600.0
2012-03-19 14:30:00,58.14,58.15,58.07,58.08,70500.0,55.2831,55.2926,55.2166,55.2261,70500.0
2012-03-19 15:00:00,58.06,58.09,57.97,57.99,85900.0,55.207,55.2356,55.1215,55.1405,85900.0
2012-03-19 15:30:00,58.0,58.05,57.93,57.93,236800.0,55.15,55.1975,55.0834,55.0834,236800.0
2012-03-20 09:30:00,57.55,57.72,57.2,57.43,133500.0,54.7221,54.8838,54.3893,54.608,133500.0
2012-03-20 10:00:00,57.44,57.49,57.3,57.3,213200.0,54.6175,54.6651,54.4844,54.4844,213200.0
2012-03-20 10:30:00,57.3,57.37,57.15,57.24,90900.0,54.4844,54.551,54.3418,54.4273,90900.0
2012-03-20 11:00:00,57.25,57.28,57.18,57.23,109100.0,54.4369,54.4654,54.3703,54.4178,109100.0
2012-03-20 11:30:00,57.23,57.28,57.14,57.28,110100.0,54.4178,54.4654,54.3323,54.4654,110100.0
2012-03-20 12:00:00,57.28,57.29,57.17,57.2,106600.0,54.4654,54.4749,54.3608,54.3893,106600.0
2012-03-20 12:30:00,57.2,57.28,57.18,57.25,91300.0,54.3893,54.4654,54.3703,54.4369,91300.0
2012-03-20 13:00:00,57.25,57.33,57.21,57.23,122600.0,54.4369,54.5129,54.3988,54.4178,122600.0
2012-03-20 13:30:00,57.25,57.28,57.18,57.19,67400.0,54.4369,54.4654,54.3703,54.3798,67400.0
2012-03-20 14:00:00,57.19,57.34,57.19,57.24,80600.0,54.3798,54.5224,54.3798,54.4273,80600.0
2012-03-20 14:30:00,57.24,57.25,57.15,57.22,80300.0,54.4273,54.4369,54.3418,54.4083,80300.0
2012-03-20 15:00:00,57.23,57.28,57.2,57.21,175800.0,54.4178,54.4654,54.3893,54.3988,175800.0
2012-03-20 15:30:00,57.22,57.27,57.18,57.26,210300.0,54.4083,54.4559,54.3703,54.4464,210300.0
2012-03-21 09:30:00,57.2,57.2,56.95,57.02,68900.0,54.3893,54.3893,54.1516,54.2182,68900.0
2012-03-21 10:00:00,57.0,57.01,56.8,56.86,63700.0,54.1991,54.2086,54.009,54.066,63700.0
2012-03-21 10:30:00,56.88,57.11,56.87,57.0,70100.0,54.085,54.3037,54.0755,54.1991,70100.0
2012-03-21 11:00:00,57.0,57.14,56.91,57.1,73600.0,54.1991,54.3323,54.1136,54.2942,73600.0
2012-03-21 11:30:00,57.11,57.27,57.1,57.15,53200.0,54.3037,54.4559,54.2942,54.3418,53200.0
2012-03-21 12:00:00,57.15,57.32,57.15,57.31,29100.0,54.3418,54.5034,54.3418,54.4939,29100.0
2012-03-21 12:30:00,57.31,57.32,57.21,57.29,33000.0,54.4939,54.5034,54.3988,54.4749,33000.0
2012-03-21 13:00:00,57.29,57.3,57.04,57.08,38000.0,54.4749,54.4844,54.2372,54.2752,38000.0
2012-03-21 13:30:00,57.08,57.09,56.99,57.03,57100.0,54.2752,54.2847,54.1896,54.2277,57100.0
2012-03-21 14:00:00,57.02,57.16,57.02,57.12,48800.0,54.2182,54.3513,54.2182,54.3132,48800.0
2012-03-21 14:30:00,57.12,57.17,57.03,57.09,67000.0,54.3132,54.3608,54.2277,54.2847,67000.0
2012-03-21 15:00:00,57.1,57.23,57.07,57.17,121900.0,54.2942,54.4178,54.2657,54.3608,121900.0
2012-03-21 15:30:00,57.16,57.17,56.98,57.0,273200.0,54.3513,54.3608,54.1801,54.1991,273200.0
2012-03-22 09:30:00,56.47,56.47,56.1,56.32,139300.0,53.6952,53.6952,53.3434,53.5525,139300.0
2012-03-22 10:00:00,56.31,56.44,56.23,56.24,92600.0,53.543,53.6667,53.467,53.4765,92600.0
2012-03-22 10:30:00,56.24,56.31,56.18,56.31,99500.0,53.4765,53.543,53.4194,53.543,99500.0
2012-03-22 11:00:00,56.31,56.46,56.24,56.44,79800.0,53.543,53.6857,53.4765,53.6667,79800.0
2012-03-22 11:30:00,56.45,56.47,56.31,56.45,38100.0,53.6762,53.6952,53.543,53.6762,38100.0
2012-03-22 12:00:00,56.46,56.6,56.43,56.57,67000.0,53.6857,53.8188,53.6571,53.7903,67000.0
2012-03-22 12:30:00,56.57,56.7,56.57,56.68,42100.0,53.7903,53.9139,53.7903,53.8949,42100.0
2012-03-22 13:00:00,56.68,56.68,56.51,56.57,39800.0,53.8949,53.8949,53.7332,53.7903,39800.0
2012-03-22 13:30:00,56.56,56.65,56.56,56.6,69300.0,53.7808,53.8663,53.7808,53.8188,69300.0
2012-03-22 14:00:00,56.6,56.65,56.51,56.59,52600.0,53.8188,53.8663,53.7332,53.8093,52600.0
2012-03-22 14:30:00,56.58,56.64,56.51,56.55,113700.0,53.7998,53.8568,53.7332,53.7712,113700.0
2012-03-22 15:00:00,56.55,56.57,56.31,56.46,131400.0,53.7712,53.7903,53.543,53.6857,131400.0
2012-03-22 15:30:00,56.45,56.48,56.36,56.43,308500.0,53.6762,53.7047,53.5906,53.6571,308500.0
2012-03-23 09:30:00,56.52,56.63,56.31,56.34,122200.0,53.7427,53.8473,53.543,53.5716,122200.0
2012-03-23 10:00:00,56.33,56.35,56.15,56.32,176500.0,53.5621,53.5811,53.3909,53.5525,176500.0
2012-03-23 10:30:00,56.32,56.52,56.31,56.52,106000.0,53.5525,53.7427,53.543,53.7427,106000.0
2012-03-23 11:00:00,56.51,56.6,56.47,56.59,168900.0,53.7332,53.8188,53.6952,53.8093,168900.0
2012-03-23 11:30:00,56.59,56.71,56.54,56.54,80900.0,53.8093,53.9234,53.7617,53.7617,80900.0
2012-03-23 12:00:00,56.54,56.58,56.51,56.57,38200.0,53.7617,53.7998,53.7332,53.7903,38200.0
2012-03-23 12:30:00,56.56,56.62,56.52,56.58,49600.0,53.7808,53.8378,53.7427,53.7998,49600.0
2012-03-23 13:00:00,56.58,56.63,56.56,56.61,62800.0,53.7998,53.8473,53.7808,53.8283,62800.0
2012-03-23 13:30:00,56.63,56.66,56.51,56.51,37000.0,53.8473,53.8758,53.7332,53.7332,37000.0
2012-03-23 14:00:00,56.52,56.62,56.51,56.61,33600.0,53.7427,53.8378,53.7332,53.8283,33600.0
2012-03-23 14:30:00,56.61,56.67,56.56,56.6,276200.0,53.8283,53.8854,53.7808,53.8188,276200.0
2012-03-23 15:00:00,56.62,56.77,56.58,56.76,105700.0,53.8378,53.9804,53.7998,53.9709,105700.0
2012-03-23 15:30:00,56.76,56.82,56.69,56.77,208500.0,53.9709,54.028,53.9044,53.9804,208500.0
2012-03-26 09:30:00,57.43,57.73,57.24,57.66,212700.0,54.608,54.8933,54.4273,54.8267,212700.0
2012-03-26 10:00:00,57.66,57.77,57.58,57.7,159900.0,54.8267,54.9313,54.7506,54.8647,159900.0
2012-03-26 10:30:00,57.69,57.82,57.65,57.81,209100.0,54.8552,54.9788,54.8172,54.9693,209100.0
2012-03-26 11:00:00,57.8,57.86,57.77,57.77,65000.0,54.9598,55.0169,54.9313,54.9313,65000.0
2012-03-26 11:30:00,57.77,57.77,57.71,57.75,88200.0,54.9313,54.9313,54.8742,54.9123,88200.0
2012-03-26 12:00:00,57.75,57.75,57.71,57.74,57900.0,54.9123,54.9123,54.8742,54.9028,57900.0
2012-03-26 12:30:00,57.74,57.78,57.72,57.77,75300.0,54.9028,54.9408,54.8838,54.9313,75300.0
2012-03-26 13:00:00,57.76,57.91,57.74,57.89,48600.0,54.9218,55.0644,54.9028,55.0454,48600.0
2012-03-26 13:30:00,57.89,57.95,57.88,57.94,59700.0,55.0454,55.1025,55.0359,55.0929,59700.0
2012-03-26 14:00:00,57.95,57.96,57.9,57.96,51900.0,55.1025,55.112,55.0549,55.112,51900.0
2012-03-26 14:30:00,57.96,57.97,57.89,57.95,81000.0,55.112,55.1215,55.0454,55.1025,81000.0
2012-03-26 15:00:00,57.95,58.04,57.91,58.03,108900.0,55.1025,55.188,55.0644,55.1785,108900.0
2012-03-26 15:30:00,58.03,58.18,57.98,58.17,318700.0,55.1785,55.3212,55.131,55.3116,318700.0
2012-03-27 09:30:00,58.37,58.37,57.87,57.88,181500.0,55.5018,55.5018,55.0264,55.0359,181500.0
2012-03-27 10:00:00,57.88,58.12,57.8,58.02,87600.0,55.0359,55.2641,54.9598,55.169,87600.0
2012-03-27 10:30:00,58.03,58.18,57.96,57.96,124100.0,55.1785,55.3212,55.112,55.112,124100.0
2012-03-27 11:00:00,57.98,58.0,57.83,57.84,54400.0,55.131,55.15,54.9884,54.9979,54400.0
2012-03-27 11:30:00,57.84,57.84,57.71,57.73,102600.0,54.9979,54.9979,54.8742,54.8933,102600.0
2012-03-27 12:00:00,57.75,57.9,57.75,57.81,28700.0,54.9123,55.0549,54.9123,54.9693,28700.0
2012-03-27 12:30:00,57.8,57.9,57.77,57.9,71400.0,54.9598,55.0549,54.9313,55.0549,71400.0
2012-03-27 13:00:00,57.89,57.94,57.84,57.86,53200.0,55.0454,55.0929,54.9979,55.0169,53200.0
2012-03-27 13:30:00,57.87,57.98,57.79,57.95,57500.0,55.0264,55.131,54.9503,55.1025,57500.0
2012-03-27 14:00:00,57.95,58.04,57.93,58.0,44200.0,55.1025,55.188,55.0834,55.15,44200.0
2012-03-27 14:30:00,58.01,58.01,57.94,57.96,87900.0,55.1595,55.1595,55.0929,55.112,87900.0
2012-03-27 15:00:00,57.98,58.01,57.79,57.82,85700.0,55.131,55.1595,54.9503,54.9788,85700.0
2012-03-27 15:30:00,57.82,57.86,57.59,57.65,269900.0,54.9788,55.0169,54.7601,54.8172,269900.0
2012-03-28 09:30:00,57.51,57.51,57.28,57.38,166300.0,54.6841,54.6841,54.4654,54.5605,166300.0
2012-03-28 10:00:00,57.38,57.43,57.12,57.15,90400.0,54.5605,54.608,54.3132,54.3418,90400.0
2012-03-28 10:30:00,57.15,57.21,56.98,57.02,117400.0,54.3418,54.3988,54.1801,54.2182,117400.0
2012-03-28 11:00:00,57.02,57.02,56.92,56.94,96700.0,54.2182,54.2182,54.1231,54.1421,96700.0
2012-03-28 11:30:00,56.94,56.94,56.56,56.68,110500.0,54.1421,54.1421,53.7808,53.8949,110500.0
2012-03-28 12:00:00,56.68,56.8,56.66,56.73,102700.0,53.8949,54.009,53.8758,53.9424,102700.0
2012-03-28 12:30:00,56.73,56.74,56.66,56.69,93300.0,53.9424,53.9519,53.8758,53.9044,93300.0
2012-03-28 13:00:00,56.69,56.7,56.49,56.51,138100.0,53.9044,53.9139,53.7142,53.7332,138100.0
2012-03-28 13:30:00,56.51,56.64,56.5,56.56,134100.0,53.7332,53.8568,53.7237,53.7808,134100.0
2012-03-28 14:00:00,56.56,56.56,56.35,56.36,257100.0,53.7808,53.7808,53.5811,53.5906,257100.0
2012-03-28 14:30:00,56.37,56.42,56.33,56.42,131600.0,53.6001,53.6476,53.5621,53.6476,131600.0
2012-03-28 15:00:00,56.42,56.42,56.36,56.37,182400.0,53.6476,53.6476,53.5906,53.6001,182400.0
2012-03-28 15:30:00,56.37,56.54,56.35,56.51,500100.0,53.6001,53.7617,53.5811,53.7332,500100.0
2012-03-29 09:30:00,56.05,56.25,55.85,56.02,167800.0,53.2958,53.486,53.1056,53.2673,167800.0
2012-03-29 10:00:00,55.98,56.08,55.91,55.93,227900.0,53.2293,53.3243,53.1627,53.1817,227900.0
2012-03-29 10:30:00,55.92,55.95,55.76,55.86,102300.0,53.1722,53.2007,53.0201,53.1152,102300.0
2012-03-29 11:00:00,55.85,55.95,55.82,55.86,137100.0,53.1056,53.2007,53.0771,53.1152,137100.0
2012-03-29 11:30:00,55.87,55.94,55.81,55.87,118900.0,53.1247,53.1912,53.0676,53.1247,118900.0
2012-03-29 12:00:00,55.87,55.9,55.84,55.88,157500.0,53.1247,53.1532,53.0961,53.1342,157500.0
2012-03-29 12:30:00,55.87,55.87,55.82,55.85,130000.0,53.1247,53.1247,53.0771,53.1056,130000.0
2012-03-29 13:00:00,55.85,55.96,55.83,55.94,138700.0,53.1056,53.2102,53.0866,53.1912,138700.0
2012-03-29 13:30:00,55.94,56.01,55.87,55.93,128300.0,53.1912,53.2578,53.1247,53.1817,128300.0
2012-03-29 14:00:00,55.94,56.05,55.91,55.99,199300.0,53.1912,53.2958,53.1627,53.2388,199300.0
2012-03-29 14:30:00,56.0,56.05,55.97,56.01,165400.0,53.2483,53.2958,53.2197,53.2578,165400.0
2012-03-29 15:00:00,56.01,56.12,55.97,56.0,263500.0,53.2578,53.3624,53.2197,53.2483,263500.0
2012-03-29 15:30:00,56.0,56.13,55.95,56.05,590800.0,53.2483,53.3719,53.2007,53.2958,590800.0
2012-03-30 09:30:00,56.41,56.64,56.33,56.44,138400.0,53.6381,53.8568,53.5621,53.6667,138400.0
2012-03-30 10:00:00,56.44,56.78,56.44,56.53,145500.0,53.6667,53.9899,53.6667,53.7522,145500.0
2012-03-30 10:30:00,56.55,56.56,56.24,56.4,198300.0,53.7712,53.7808,53.4765,53.6286,198300.0
2012-03-30 11:00:00,56.4,56.53,56.36,56.45,170800.0,53.6286,53.7522,53.5906,53.6762,170800.0
2012-03-30 11:30:00,56.46,56.63,56.44,56.5,166500.0,53.6857,53.8473,53.6667,53.7237,166500.0
2012-03-30 12:00:00,56.5,56.56,56.48,56.53,305400.0,53.7237,53.7808,53.7047,53.7522,305400.0
2012-03-30 12:30:00,56.5,56.67,56.47,56.58,121200.0,53.7237,53.8854,53.6952,53.7998,121200.0
2012-03-30 13:00:00,56.58,56.73,56.58,56.71,135700.0,53.7998,53.9424,53.7998,53.9234,135700.0
2012-03-30 13:30:00,56.71,56.76,56.69,56.73,187100.0,53.9234,53.9709,53.9044,53.9424,187100.0
2012-03-30 14:00:00,56.73,56.79,56.72,56.75,95000.0,53.9424,53.9995,53.9329,53.9614,95000.0
2012-03-30 14:30:00,56.76,56.79,56.64,56.67,109200.0,53.9709,53.9995,53.8568,53.8854,109200.0
2012-03-30 15:00:00,56.67,56.71,56.65,56.67,122100.0,53.8854,53.9234,53.8663,53.8854,122100.0
2012-03-30 15:30:00,56.67,56.7,56.33,56.38,690300.0,53.8854,53.9139,53.5621,53.6096,690300.0
2012-04-02 09:30:00,56.36,56.46,56.04,56.05,150300.0,53.5906,53.6857,53.2863,53.2958,150300.0
2012-04-02 10:00:00,56.07,56.45,56.04,56.37,467900.0,53.3148,53.6762,53.2863,53.6001,467900.0
2012-04-02 10:30:00,56.37,56.5,56.35,56.46,99900.0,53.6001,53.7237,53.5811,53.6857,99900.0
2012-04-02 11:00:00,56.46,56.54,56.35,56.44,152100.0,53.6857,53.7617,53.5811,53.6667,152100.0
2012-04-02 11:30:00,56.45,56.54,56.43,56.46,134100.0,53.6762,53.7617,53.6571,53.6857,134100.0
2012-04-02 12:00:00,56.46,56.52,56.45,56.49,259900.0,53.6857,53.7427,53.6762,53.7142,259900.0
2012-04-02 12:30:00,56.5,56.65,56.5,56.55,96500.0,53.7237,53.8663,53.7237,53.7712,96500.0
2012-04-02 13:00:00,56.55,56.57,56.51,56.52,96500.0,53.7712,53.7903,53.7332,53.7427,96500.0
2012-04-02 13:30:00,56.53,56.59,56.49,56.56,144400.0,53.7522,53.8093,53.7142,53.7808,144400.0
2012-04-02 14:00:00,56.57,56.68,56.57,56.65,70100.0,53.7903,53.8949,53.7903,53.8663,70100.0
2012-04-02 14:30:00,56.65,56.71,56.62,56.65,173700.0,53.8663,53.9234,53.8378,53.8663,173700.0
2012-04-02 15:00:00,56.65,56.67,56.52,56.55,150200.0,53.8663,53.8854,53.7427,53.7712,150200.0
2012-04-02 15:30:00,56.55,56.56,56.32,56.41,345800.0,53.7712,53.7808,53.5525,53.6381,345800.0
2012-04-03 09:30:00,56.4,56.57,56.31,56.52,152800.0,53.6286,53.7903,53.543,53.7427,152800.0
2012-04-03 10:00:00,56.52,56.61,56.45,56.49,108500.0,53.7427,53.8283,53.6762,53.7142,108500.0
2012-04-03 10:30:00,56.51,56.59,56.39,56.41,118400.0,53.7332,53.8093,53.6191,53.6381,118400.0
2012-04-03 11:00:00,56.4,56.4,56.22,56.29,101800.0,53.6286,53.6286,53.4575,53.524,101800.0
2012-04-03 11:30:00,56.29,56.35,56.25,56.34,52900.0,53.524,53.5811,53.486,53.5716,52900.0
2012-04-03 12:00:00,56.33,56.34,56.26,56.31,84700.0,53.5621,53.5716,53.4955,53.543,84700.0
2012-04-03 12:30:00,56.31,56.34,56.25,56.32,48200.0,53.543,53.5716,53.486,53.5525,48200.0
2012-04-03 13:00:00,56.31,56.32,56.27,56.29,73300.0,53.543,53.5525,53.505,53.524,73300.0
2012-04-03 13:30:00,56.29,56.37,56.25,56.36,39500.0,53.524,53.6001,53.486,53.5906,39500.0
2012-04-03 14:00:00,56.37,56.37,56.09,56.11,185100.0,53.6001,53.6001,53.3339,53.3529,185100.0
2012-04-03 14:30:00,56.12,56.12,55.98,56.04,129600.0,53.3624,53.3624,53.2293,53.2863,129600.0
2012-04-03 15:00:00,56.05,56.17,55.99,56.0,208900.0,53.2958,53.4099,53.2388,53.2483,208900.0
2012-04-03 15:30:00,56.0,56.21,56.0,56.14,434300.0,53.2483,53.448,53.2483,53.3814,434300.0
2012-04-04 09:30:00,55.63,55.89,55.58,55.89,171400.0,52.8965,53.1437,52.8489,53.1437,171400.0
2012-04-04 10:00:00,55.86,55.86,55.58,55.63,71900.0,53.1152,53.1152,52.8489,52.8965,71900.0
2012-04-04 10:30:00,55.63,55.68,55.42,55.42,119500.0,52.8965,52.944,52.6968,52.6968,119500.0
2012-04-04 11:00:00,55.42,55.53,55.37,55.4,136100.0,52.6968,52.8014,52.6492,52.6778,136100.0
2012-04-04 11:30:00,55.41,55.53,55.36,55.4,90500.0,52.6873,52.8014,52.6397,52.6778,90500.0
2012-04-04 12:00:00,55.4,55.5,55.39,55.42,61600.0,52.6778,52.7728,52.6682,52.6968,61600.0
2012-04-04 12:30:00,55.42,55.44,55.38,55.43,30900.0,52.6968,52.7158,52.6587,52.7063,30900.0
2012-04-04 13:00:00,55.42,55.45,55.34,55.38,60000.0,52.6968,52.7253,52.6207,52.6587,60000.0
2012-04-04 13:30:00,55.38,55.54,55.34,55.52,62200.0,52.6587,52.8109,52.6207,52.7919,62200.0
2012-04-04 14:00:00,55.53,55.53,55.44,55.46,73800.0,52.8014,52.8014,52.7158,52.7348,73800.0
2012-04-04 14:30:00,55.44,55.63,55.42,55.61,138700.0,52.7158,52.8965,52.6968,52.8774,138700.0
2012-04-04 15:00:00,55.61,55.7,55.57,55.59,110000.0,52.8774,52.963,52.8394,52.8584,110000.0
2012-04-04 15:30:00,55.59,55.7,55.56,55.6,304200.0,52.8584,52.963,52.8299,52.8679,304200.0
2012-04-05 09:30:00,55.33,55.55,55.2,55.48,66500.0,52.6112,52.8204,52.4876,52.7538,66500.0
2012-04-05 10:00:00,55.49,55.68,55.48,55.65,62900.0,52.7633,52.944,52.7538,52.9155,62900.0
2012-04-05 10:30:00,55.63,55.68,55.52,55.57,69700.0,52.8965,52.944,52.7919,52.8394,69700.0
2012-04-05 11:00:00,55.57,55.69,55.55,55.65,82800.0,52.8394,52.9535,52.8204,52.9155,82800.0
2012-04-05 11:30:00,55.63,55.72,55.63,55.72,68700.0,52.8965,52.982,52.8965,52.982,68700.0
2012-04-05 12:00:00,55.73,55.85,55.67,55.8,162900.0,52.9915,53.1056,52.9345,53.0581,162900.0
2012-04-05 12:30:00,55.8,55.83,55.79,55.81,67900.0,53.0581,53.0866,53.0486,53.0676,67900.0
2012-04-05 13:00:00,55.81,55.83,55.77,55.81,61500.0,53.0676,53.0866,53.0296,53.0676,61500.0
2012-04-05 13:30:00,55.81,55.9,55.79,55.85,126500.0,53.0676,53.1532,53.0486,53.1056,126500.0
2012-04-05 14:00:00,55.86,55.96,55.84,55.9,117100.0,53.1152,53.2102,53.0961,53.1532,117100.0
2012-04-05 14:30:00,55.89,55.96,55.88,55.93,91200.0,53.1437,53.2102,53.1342,53.1817,91200.0
2012-04-05 15:00:00,55.93,55.97,55.86,55.89,127400.0,53.1817,53.2197,53.1152,53.1437,127400.0
2012-04-05 15:30:00,55.89,55.92,55.79,55.88,221700.0,53.1437,53.1722,53.0486,53.1342,221700.0
2012-04-09 09:30:00,54.95,55.07,54.64,54.82,128200.0,52.2499,52.364,51.9551,52.1263,128200.0
2012-04-09 10:00:00,54.81,55.08,54.79,54.94,119800.0,52.1167,52.3735,52.0977,52.2404,119800.0
2012-04-09 10:30:00,54.94,55.01,54.91,54.99,126200.0,52.2404,52.3069,52.2118,52.2879,126200.0
2012-04-09 11:00:00,55.0,55.0,54.71,54.75,307600.0,52.2974,52.2974,52.0217,52.0597,307600.0
2012-04-09 11:30:00,54.75,54.8,54.66,54.68,105200.0,52.0597,52.1072,51.9741,51.9931,105200.0
2012-04-09 12:00:00,54.68,54.69,54.56,54.56,156200.0,51.9931,52.0026,51.879,51.879,156200.0
2012-04-09 12:30:00,54.56,54.7,54.54,54.64,217500.0,51.879,52.0122,51.86,51.9551,217500.0
2012-04-09 13:00:00,54.65,54.65,54.31,54.34,267300.0,51.9646,51.9646,51.6413,51.6698,267300.0
2012-04-09 13:30:00,54.34,54.34,54.14,54.26,379500.0,51.6698,51.6698,51.4797,51.5938,379500.0
2012-04-09 14:00:00,54.27,54.32,54.02,54.31,441100.0,51.6033,51.6508,51.3656,51.6413,441100.0
2012-04-09 14:30:00,54.31,54.36,54.25,54.28,382900.0,51.6413,51.6889,51.5843,51.6128,382900.0
2012-04-09 15:00:00,54.29,54.48,54.28,54.47,279800.0,51.6223,51.803,51.6128,51.7935,279800.0
2012-04-09 15:30:00,54.47,54.57,54.46,54.53,345500.0,51.7935,51.8885,51.7839,51.8505,345500.0
2012-04-10 09:30:00,54.26,54.78,54.18,54.46,368600.0,51.5938,52.0882,51.5177,51.7839,368600.0
2012-04-10 10:00:00,54.46,54.51,54.11,54.28,134300.0,51.7839,51.8315,51.4511,51.6128,134300.0
2012-04-10 10:30:00,54.27,54.28,54.02,54.11,148900.0,51.6033,51.6128,51.3656,51.4511,148900.0
2012-04-10 11:00:00,54.1,54.14,53.94,53.99,255200.0,51.4416,51.4797,51.2895,51.337,255200.0
2012-04-10 11:30:00,53.99,54.0,53.6,53.72,216200.0,51.337,51.3465,50.9662,51.0803,216200.0
2012-04-10 12:00:00,53.72,53.74,53.43,53.48,219100.0,51.0803,51.0993,50.8046,50.8521,219100.0
2012-04-10 12:30:00,53.49,53.51,53.39,53.4,97000.0,50.8616,50.8806,50.7665,50.776,97000.0
2012-04-10 13:00:00,53.4,53.42,53.25,53.29,226300.0,50.776,50.795,50.6334,50.6714,226300.0
2012-04-10 13:30:00,53.28,53.38,53.26,53.31,291900.0,50.6619,50.757,50.6429,50.6905,291900.0
2012-04-10 14:00:00,53.32,53.38,53.07,53.1,645600.0,50.7,50.757,50.4622,50.4908,645600.0
2012-04-10 14:30:00,53.1,53.22,52.96,53.17,251200.0,50.4908,50.6049,50.3577,50.5573,251200.0
2012-04-10 15:00:00,53.17,53.25,53.09,53.2,130400.0,50.5573,50.6334,50.4813,50.5859,130400.0
2012-04-10 15:30:00,53.21,53.29,53.11,53.12,513600.0,50.5954,50.6714,50.5003,50.5098,513600.0
2012-04-11 09:30:00,53.83,54.07,53.62,53.73,336000.0,51.1849,51.4131,50.9852,51.0898,336000.0
2012-04-11 10:00:00,53.74,53.88,53.47,53.5,158900.0,51.0993,51.2324,50.8426,50.8711,158900.0
2012-04-11 10:30:00,53.5,53.67,53.25,53.44,149400.0,50.8711,51.0328,50.6334,50.8141,149400.0
2012-04-11 11:00:00,53.44,53.47,53.18,53.2,134600.0,50.8141,50.8426,50.5668,50.5859,134600.0
2012-04-11 11:30:00,53.2,53.22,53.11,53.15,121900.0,50.5859,50.6049,50.5003,50.5383,121900.0
2012-04-11 12:00:00,53.16,53.21,53.13,53.2,131000.0,50.5478,50.5954,50.5193,50.5859,131000.0
2012-04-11 12:30:00,53.2,53.21,53.15,53.2,126000.0,50.5859,50.5954,50.5383,50.5859,126000.0
2012-04-11 13:00:00,53.2,53.21,53.16,53.21,87700.0,50.5859,50.5954,50.5478,50.5954,87700.0
2012-04-11 13:30:00,53.21,53.35,53.16,53.35,385400.0,50.5954,50.7285,50.5478,50.7285,385400.0
2012-04-11 14:00:00,53.35,53.38,53.28,53.32,366000.0,50.7285,50.757,50.6619,50.7,366000.0
2012-04-11 14:30:00,53.32,53.32,53.2,53.2,425800.0,50.7,50.7,50.5859,50.5859,425800.0
2012-04-11 15:00:00,53.21,53.25,53.14,53.24,120500.0,50.5954,50.6334,50.5288,50.6239,120500.0
2012-04-11 15:30:00,53.25,53.44,53.24,53.38,390700.0,50.6334,50.8141,50.6239,50.757,390700.0
2012-04-12 09:30:00,53.48,54.38,53.35,54.34,280700.0,50.8521,51.7079,50.7285,51.6698,280700.0
2012-04-12 10:00:00,54.34,54.48,54.27,54.28,140200.0,51.6698,51.803,51.6033,51.6128,140200.0
2012-04-12 10:30:00,54.27,54.69,54.27,54.5,99100.0,51.6033,52.0026,51.6033,51.822,99100.0
2012-04-12 11:00:00,54.5,54.58,54.41,54.41,93200.0,51.822,51.898,51.7364,51.7364,93200.0
2012-04-12 11:30:00,54.41,54.52,54.27,54.52,151200.0,51.7364,51.841,51.6033,51.841,151200.0
2012-04-12 12:00:00,54.52,54.72,54.5,54.71,161900.0,51.841,52.0312,51.822,52.0217,161900.0
2012-04-12 12:30:00,54.71,54.75,54.66,54.72,75000.0,52.0217,52.0597,51.9741,52.0312,75000.0
2012-04-12 13:00:00,54.72,54.75,54.7,54.71,74200.0,52.0312,52.0597,52.0122,52.0217,74200.0
2012-04-12 13:30:00,54.7,54.77,54.7,54.75,98600.0,52.0122,52.0787,52.0122,52.0597,98600.0
2012-04-12 14:00:00,54.75,55.03,54.75,55.0,277100.0,52.0597,52.3259,52.0597,52.2974,277100.0
2012-04-12 14:30:00,55.01,55.16,54.98,55.15,189900.0,52.3069,52.4495,52.2784,52.44,189900.0
2012-04-12 15:00:00,55.16,55.28,55.15,55.26,357200.0,52.4495,52.5637,52.44,52.5446,357200.0
2012-04-12 15:30:00,55.25,55.27,55.1,55.12,517500.0,52.5351,52.5541,52.3925,52.4115,517500.0
2012-04-13 09:30:00,54.86,55.13,54.78,54.92,267500.0,52.1643,52.421,52.0882,52.2213,267500.0
2012-04-13 10:00:00,54.93,54.96,54.71,54.82,303700.0,52.2309,52.2594,52.0217,52.1263,303700.0
2012-04-13 10:30:00,54.83,54.88,54.64,54.68,187200.0,52.1358,52.1833,51.9551,51.9931,187200.0
2012-04-13 11:00:00,54.67,54.86,54.65,54.76,121800.0,51.9836,52.1643,51.9646,52.0692,121800.0
2012-04-13 11:30:00,54.75,54.84,54.65,54.68,166100.0,52.0597,52.1453,51.9646,51.9931,166100.0
2012-04-13 12:00:00,54.68,54.68,54.52,54.54,60000.0,51.9931,51.9931,51.841,51.86,60000.0
2012-04-13 12:30:00,54.53,54.61,54.48,54.54,107500.0,51.8505,51.9266,51.803,51.86,107500.0
2012-04-13 13:00:00,54.53,54.55,54.47,54.51,54100.0,51.8505,51.8695,51.7935,51.8315,54100.0
2012-04-13 13:30:00,54.52,54.59,54.44,54.47,78000.0,51.841,51.9076,51.7649,51.7935,78000.0
2012-04-13 14:00:00,54.45,54.5,54.38,54.42,125800.0,51.7744,51.822,51.7079,51.7459,125800.0
2012-04-13 14:30:00,54.42,54.52,54.4,54.46,87100.0,51.7459,51.841,51.7269,51.7839,87100.0
2012-04-13 15:00:00,54.46,54.46,54.23,54.24,101200.0,51.7839,51.7839,51.5652,51.5748,101200.0
2012-04-13 15:30:00,54.24,54.26,54.04,54.1,332100.0,51.5748,51.5938,51.3846,51.4416,332100.0
2012-04-16 09:30:00,54.4,54.4,53.82,53.9,142100.0,51.7269,51.7269,51.1754,51.2515,142100.0
2012-04-16 10:00:00,53.89,53.91,53.66,53.9,157000.0,51.242,51.261,51.0233,51.2515,157000.0
2012-04-16 10:30:00,53.89,54.15,53.85,54.06,87600.0,51.242,51.4892,51.2039,51.4036,87600.0
2012-04-16 11:00:00,54.06,54.12,53.9,53.9,86200.0,51.4036,51.4607,51.2515,51.2515,86200.0
2012-04-16 11:30:00,53.91,53.92,53.79,53.86,58600.0,51.261,51.2705,51.1469,51.2134,58600.0
2012-04-16 12:00:00,53.84,53.97,53.69,53.79,64600.0,51.1944,51.318,51.0518,51.1469,64600.0
2012-04-16 12:30:00,53.78,53.84,53.66,53.83,61000.0,51.1374,51.1944,51.0233,51.1849,61000.0
2012-04-16 13:00:00,53.83,53.85,53.71,53.76,67800.0,51.1849,51.2039,51.0708,51.1183,67800.0
2012-04-16 13:30:00,53.75,54.01,53.73,53.96,107200.0,51.1088,51.3561,51.0898,51.3085,107200.0
2012-04-16 14:00:00,53.95,53.99,53.84,53.85,111000.0,51.299,51.337,51.1944,51.2039,111000.0
2012-04-16 14:30:00,53.85,53.88,53.79,53.8,137200.0,51.2039,51.2324,51.1469,51.1564,137200.0
2012-04-16 15:00:00,53.81,53.86,53.76,53.79,93500.0,51.1659,51.2134,51.1183,51.1469,93500.0
2012-04-16 15:30:00,53.79,53.84,53.64,53.64,276200.0,51.1469,51.1944,51.0042,51.0042,276200.0
2012-04-17 09:30:00,53.99,54.27,53.93,53.98,216500.0,51.337,51.6033,51.28,51.3275,216500.0
2012-04-17 10:00:00,53.98,54.14,53.91,54.03,306500.0,51.3275,51.4797,51.261,51.3751,306500.0
2012-04-17 10:30:00,54.03,54.5,54.02,54.43,197000.0,51.3751,51.822,51.3656,51.7554,197000.0
2012-04-17 11:00:00,54.42,54.58,54.31,54.32,279800.0,51.7459,51.898,51.6413,51.6508,279800.0
2012-04-17 11:30:00,54.33,54.38,54.15,54.15,158300.0,51.6603,51.7079,51.4892,51.4892,158300.0
2012-04-17 12:00:00,54.16,54.25,54.15,54.21,307200.0,51.4987,51.5843,51.4892,51.5462,307200.0
2012-04-17 12:30:00,54.2,54.29,54.16,54.16,163300.0,51.5367,51.6223,51.4987,51.4987,163300.0
2012-04-17 13:00:00,54.16,54.28,54.14,54.24,165900.0,51.4987,51.6128,51.4797,51.5748,165900.0
2012-04-17 13:30:00,54.24,54.33,54.24,54.32,175100.0,51.5748,51.6603,51.5748,51.6508,175100.0
2012-04-17 14:00:00,54.32,54.37,54.19,54.19,170200.0,51.6508,51.6984,51.5272,51.5272,170200.0
2012-04-17 14:30:00,54.2,54.26,54.17,54.23,353000.0,51.5367,51.5938,51.5082,51.5652,353000.0
2012-04-17 15:00:00,54.23,54.25,54.19,54.2,231700.0,51.5652,51.5843,51.5272,51.5367,231700.0
2012-04-17 15:30:00,54.21,54.21,54.02,54.06,721900.0,51.5462,51.5462,51.3656,51.4036,721900.0
2012-04-18 09:30:00,53.81,54.45,53.76,54.44,177800.0,51.1659,51.7744,51.1183,51.7649,177800.0
2012-04-18 10:00:00,54.46,54.65,54.24,54.24,277100.0,51.7839,51.9646,51.5748,51.5748,277100.0
2012-04-18 10:30:00,54.24,54.31,54.15,54.19,135800.0,51.5748,51.6413,51.4892,51.5272,135800.0
2012-04-18 11:00:00,54.19,54.35,54.12,54.32,98100.0,51.5272,51.6794,51.4607,51.6508,98100.0
2012-04-18 11:30:00,54.31,54.35,54.23,54.29,71600.0,51.6413,51.6794,51.5652,51.6223,71600.0
2012-04-18 12:00:00,54.3,54.34,54.24,54.26,97300.0,51.6318,51.6698,51.5748,51.5938,97300.0
2012-04-18 12:30:00,54.25,54.31,54.24,54.3,86500.0,51.5843,51.6413,51.5748,51.6318,86500.0
2012-04-18 13:00:00,54.29,54.4,54.27,54.32,63800.0,51.6223,51.7269,51.6033,51.6508,63800.0
2012-04-18 13:30:00,54.32,54.38,54.28,54.36,127000.0,51.6508,51.7079,51.6128,51.6889,127000.0
2012-04-18 14:00:00,54.35,54.64,54.32,54.63,136600.0,51.6794,51.9551,51.6508,51.9456,136600.0
2012-04-18 14:30:00,54.63,54.66,54.57,54.61,115200.0,51.9456,51.9741,51.8885,51.9266,115200.0
2012-04-18 15:00:00,54.61,54.76,54.61,54.68,163400.0,51.9266,52.0692,51.9266,51.9931,163400.0
2012-04-18 15:30:00,54.67,54.73,54.5,54.52,414400.0,51.9836,52.0407,51.822,51.841,414400.0
2012-04-19 09:30:00,54.64,54.97,54.32,54.91,311000.0,51.9551,52.2689,51.6508,52.2118,311000.0
2012-04-19 10:00:00,54.9,54.93,54.59,54.83,378100.0,52.2023,52.2309,51.9076,52.1358,378100.0
2012-04-19 10:30:00,54.84,54.98,54.76,54.87,168900.0,52.1453,52.2784,52.0692,52.1738,168900.0
2012-04-19 11:00:00,54.86,54.91,54.79,54.87,186600.0,52.1643,52.2118,52.0977,52.1738,186600.0
2012-04-19 11:30:00,54.87,54.93,54.77,54.9,188700.0,52.1738,52.2309,52.0787,52.2023,188700.0
2012-04-19 12:00:00,54.9,54.91,54.61,54.66,90900.0,52.2023,52.2118,51.9266,51.9741,90900.0
2012-04-19 12:30:00,54.66,54.73,54.62,54.63,45400.0,51.9741,52.0407,51.9361,51.9456,45400.0
2012-04-19 13:00:00,54.61,54.68,54.48,54.52,103600.0,51.9266,51.9931,51.803,51.841,103600.0
2012-04-19 13:30:00,54.53,54.63,54.47,54.48,100500.0,51.8505,51.9456,51.7935,51.803,100500.0
2012-04-19 14:00:00,54.47,54.48,54.33,54.33,95300.0,51.7935,51.803,51.6603,51.6603,95300.0
2012-04-19 14:30:00,54.34,54.34,54.17,54.31,105100.0,51.6698,51.6698,51.5082,51.6413,105100.0
2012-04-19 15:00:00,54.31,54.39,54.2,54.34,122500.0,51.6413,51.7174,51.5367,51.6698,122500.0
2012-04-19 15:30:00,54.33,54.55,54.3,54.39,271800.0,51.6603,51.8695,51.6318,51.7174,271800.0
2012-04-20 09:30:00,54.52,54.66,54.11,54.38,463800.0,51.841,51.9741,51.4511,51.7079,463800.0
2012-04-20 10:00:00,54.4,54.57,54.34,54.53,222600.0,51.7269,51.8885,51.6698,51.8505,222600.0
2012-04-20 10:30:00,54.53,54.68,54.51,54.58,125100.0,51.8505,51.9931,51.8315,51.898,125100.0
2012-04-20 11:00:00,54.59,54.62,54.44,54.47,148700.0,51.9076,51.9361,51.7649,51.7935,148700.0
2012-04-20 11:30:00,54.48,54.59,54.47,54.59,76300.0,51.803,51.9076,51.7935,51.9076,76300.0
2012-04-20 12:00:00,54.58,54.64,54.52,54.53,99000.0,51.898,51.9551,51.841,51.8505,99000.0
2012-04-20 12:30:00,54.53,54.56,54.43,54.45,45300.0,51.8505,51.879,51.7554,51.7744,45300.0
2012-04-20 13:00:00,54.45,54.5,54.36,54.38,41900.0,51.7744,51.822,51.6889,51.7079,41900.0
2012-04-20 13:30:00,54.39,54.44,54.27,54.3,59700.0,51.7174,51.7649,51.6033,51.6318,59700.0
2012-04-20 14:00:00,54.3,54.3,54.18,54.28,87100.0,51.6318,51.6318,51.5177,51.6128,87100.0
2012-04-20 14:30:00,54.28,54.3,54.18,54.19,47100.0,51.6128,51.6318,51.5177,51.5272,47100.0
2012-04-20 15:00:00,54.2,54.26,54.12,54.16,144000.0,51.5367,51.5938,51.4607,51.4987,144000.0
2012-04-20 15:30:00,54.16,54.28,54.08,54.12,182400.0,51.4987,51.6128,51.4226,51.4607,182400.0
2012-04-23 09:30:00,53.46,53.46,53.06,53.14,185900.0,50.8331,50.8331,50.4527,50.5288,185900.0
2012-04-23 10:00:00,53.14,53.37,53.02,53.32,200600.0,50.5288,50.7475,50.4147,50.7,200600.0
2012-04-23 10:30:00,53.33,53.42,53.25,53.36,87100.0,50.7095,50.795,50.6334,50.738,87100.0
2012-04-23 11:00:00,53.35,53.49,53.35,53.44,98000.0,50.7285,50.8616,50.7285,50.8141,98000.0
2012-04-23 11:30:00,53.45,53.45,53.36,53.36,54300.0,50.8236,50.8236,50.738,50.738,54300.0
2012-04-23 12:00:00,53.36,53.43,53.35,53.37,74500.0,50.738,50.8046,50.7285,50.7475,74500.0
2012-04-23 12:30:00,53.37,53.47,53.34,53.44,89500.0,50.7475,50.8426,50.719,50.8141,89500.0
2012-04-23 13:00:00,53.44,53.47,53.4,53.44,46900.0,50.8141,50.8426,50.776,50.8141,46900.0
2012-04-23 13:30:00,53.44,53.48,53.4,53.46,70500.0,50.8141,50.8521,50.776,50.8331,70500.0
2012-04-23 14:00:00,53.45,53.72,53.37,53.65,144900.0,50.8236,51.0803,50.7475,51.0137,144900.0
2012-04-23 14:30:00,53.66,53.72,53.51,53.61,95400.0,51.0233,51.0803,50.8806,50.9757,95400.0
2012-04-23 15:00:00,53.6,53.72,53.6,53.71,126500.0,50.9662,51.0803,50.9662,51.0708,126500.0
2012-04-23 15:30:00,53.72,53.86,53.71,53.76,347300.0,51.0803,51.2134,51.0708,51.1183,347300.0
2012-04-24 09:30:00,52.14,52.41,51.69,51.95,1075400.0,49.5779,49.8347,49.1501,49.3973,1075400.0
2012-04-24 10:00:00,51.95,52.35,51.9,52.34,696900.0,49.3973,49.7776,49.3497,49.7681,696900.0
2012-04-24 10:30:00,52.34,52.5,52.21,52.39,314900.0,49.7681,49.9203,49.6445,49.8157,314900.0
2012-04-24 11:00:00,52.42,52.73,52.12,52.66,209900.0,49.8442,50.139,49.5589,50.0724,209900.0
2012-04-24 11:30:00,52.66,52.85,52.64,52.81,151900.0,50.0724,50.2531,50.0534,50.215,151900.0
2012-04-24 12:00:00,52.81,52.89,52.72,52.82,163000.0,50.215,50.2911,50.1294,50.2245,163000.0
2012-04-24 12:30:00,52.82,52.84,52.56,52.58,101900.0,50.2245,50.2435,49.9773,49.9963,101900.0
2012-04-24 13:00:00,52.59,52.65,52.49,52.61,116900.0,50.0058,50.0629,49.9107,50.0249,116900.0
2012-04-24 13:30:00,52.6,52.7,52.53,52.55,146300.0,50.0153,50.1104,49.9488,49.9678,146300.0
2012-04-24 14:00:00,52.55,52.86,52.54,52.83,171600.0,49.9678,50.2626,49.9583,50.234,171600.0
2012-04-24 14:30:00,52.83,52.91,52.77,52.79,151500.0,50.234,50.3101,50.177,50.196,151500.0
2012-04-24 15:00:00,52.79,52.97,52.7,52.97,266000.0,50.196,50.3672,50.1104,50.3672,266000.0
2012-04-24 15:30:00,52.96,53.0,52.65,52.74,596200.0,50.3577,50.3957,50.0629,50.1485,596200.0
2012-04-25 09:30:00,55.12,55.5,53.76,54.71,773400.0,52.4115,52.7728,51.1183,52.0217,773400.0
2012-04-25 10:00:00,54.71,54.91,54.2,54.38,511000.0,52.0217,52.2118,51.5367,51.7079,511000.0
2012-04-25 10:30:00,54.38,54.83,54.27,54.8,276100.0,51.7079,52.1358,51.6033,52.1072,276100.0
2012-04-25 11:00:00,54.8,55.0,54.74,55.0,228900.0,52.1072,52.2974,52.0502,52.2974,228900.0
2012-04-25 11:30:00,54.99,55.0,54.82,55.0,139100.0,52.2879,52.2974,52.1263,52.2974,139100.0
2012-04-25 12:00:00,55.0,55.17,54.76,54.84,213100.0,52.2974,52.4591,52.0692,52.1453,213100.0
2012-04-25 12:30:00,54.87,55.04,54.73,55.04,242600.0,52.1738,52.3354,52.0407,52.3354,242600.0
2012-04-25 13:00:00,55.05,55.18,54.96,55.03,256900.0,52.345,52.4686,52.2594,52.3259,256900.0
2012-04-25 13:30:00,55.03,55.04,54.74,54.78,152600.0,52.3259,52.3354,52.0502,52.0882,152600.0
2012-04-25 14:00:00,54.76,54.77,54.57,54.72,318200.0,52.0692,52.0787,51.8885,52.0312,318200.0
2012-04-25 14:30:00,54.72,54.98,54.66,54.98,294000.0,52.0312,52.2784,51.9741,52.2784,294000.0
2012-04-25 15:00:00,54.98,55.07,54.94,54.94,195200.0,52.2784,52.364,52.2404,52.2404,195200.0
2012-04-25 15:30:00,54.94,55.12,54.83,55.03,505500.0,52.2404,52.4115,52.1358,52.3259,505500.0
2012-04-26 09:30:00,54.95,55.49,54.82,55.09,152300.0,52.2499,52.7633,52.1263,52.383,152300.0
2012-04-26 10:00:00,55.09,55.31,55.01,55.1,118000.0,52.383,52.5922,52.3069,52.3925,118000.0
2012-04-26 10:30:00,55.1,55.1,54.86,54.88,61500.0,52.3925,52.3925,52.1643,52.1833,61500.0
2012-04-26 11:00:00,54.88,54.97,54.84,54.91,63100.0,52.1833,52.2689,52.1453,52.2118,63100.0
2012-04-26 11:30:00,54.92,54.92,54.8,54.88,134100.0,52.2213,52.2213,52.1072,52.1833,134100.0
2012-04-26 12:00:00,54.89,54.9,54.81,54.85,62500.0,52.1928,52.2023,52.1167,52.1548,62500.0
2012-04-26 12:30:00,54.86,54.89,54.76,54.8,60700.0,52.1643,52.1928,52.0692,52.1072,60700.0
2012-04-26 13:00:00,54.79,54.81,54.72,54.75,105200.0,52.0977,52.1167,52.0312,52.0597,105200.0
2012-04-26 13:30:00,54.75,54.96,54.72,54.89,143200.0,52.0597,52.2594,52.0312,52.1928,143200.0
2012-04-26 14:00:00,54.88,54.96,54.88,54.89,327500.0,52.1833,52.2594,52.1833,52.1928,327500.0
2012-04-26 14:30:00,54.9,54.9,54.85,54.86,107300.0,52.2023,52.2023,52.1548,52.1643,107300.0
2012-04-26 15:00:00,54.86,54.92,54.83,54.9,299300.0,52.1643,52.2213,52.1358,52.2023,299300.0
2012-04-26 15:30:00,54.89,54.95,54.84,54.91,370000.0,52.1928,52.2499,52.1453,52.2118,370000.0
2012-04-27 09:30:00,54.97,55.21,54.69,54.77,158900.0,52.2689,52.4971,52.0026,52.0787,158900.0
2012-04-27 10:00:00,54.77,54.78,54.48,54.52,148400.0,52.0787,52.0882,51.803,51.841,148400.0
2012-04-27 10:30:00,54.53,54.83,54.4,54.72,350100.0,51.8505,52.1358,51.7269,52.0312,350100.0
2012-04-27 11:00:00,54.72,54.82,54.59,54.6,100400.0,52.0312,52.1263,51.9076,51.9171,100400.0
2012-04-27 11:30:00,54.6,54.78,54.55,54.78,79000.0,51.9171,52.0882,51.8695,52.0882,79000.0
2012-04-27 12:00:00,54.78,54.8,54.69,54.74,43200.0,52.0882,52.1072,52.0026,52.0502,43200.0
2012-04-27 12:30:00,54.75,54.75,54.63,54.7,64900.0,52.0597,52.0597,51.9456,52.0122,64900.0
2012-04-27 13:00:00,54.7,54.91,54.7,54.9,173600.0,52.0122,52.2118,52.0122,52.2023,173600.0
2012-04-27 13:30:00,54.91,55.1,54.9,55.07,89200.0,52.2118,52.3925,52.2023,52.364,89200.0
2012-04-27 14:00:00,55.06,55.09,55.03,55.07,46100.0,52.3545,52.383,52.3259,52.364,46100.0
2012-04-27 14:30:00,55.05,55.08,54.97,55.05,95600.0,52.345,52.3735,52.2689,52.345,95600.0
2012-04-27 15:00:00,55.04,55.06,54.92,54.97,124200.0,52.3354,52.3545,52.2213,52.2689,124200.0
2012-04-27 15:30:00,54.97,54.99,54.86,54.91,291600.0,52.2689,52.2879,52.1643,52.2118,291600.0
2012-04-30 09:30:00,55.36,55.39,54.75,54.95,176300.0,52.6397,52.6682,52.0597,52.2499,176300.0
2012-04-30 10:00:00,54.95,55.47,54.95,55.43,180600.0,52.2499,52.7443,52.2499,52.7063,180600.0
2012-04-30 10:30:00,55.44,55.44,55.22,55.34,179400.0,52.7158,52.7158,52.5066,52.6207,179400.0
2012-04-30 11:00:00,55.34,55.47,55.34,55.45,170600.0,52.6207,52.7443,52.6207,52.7253,170600.0
2012-04-30 11:30:00,55.43,55.59,55.39,55.57,94000.0,52.7063,52.8584,52.6682,52.8394,94000.0
2012-04-30 12:00:00,55.57,55.62,55.48,55.49,113800.0,52.8394,52.8869,52.7538,52.7633,113800.0
2012-04-30 12:30:00,55.49,55.67,55.49,55.65,120100.0,52.7633,52.9345,52.7633,52.9155,120100.0
2012-04-30 13:00:00,55.64,55.66,55.57,55.59,97900.0,52.906,52.925,52.8394,52.8584,97900.0
2012-04-30 13:30:00,55.59,55.59,55.41,55.47,116800.0,52.8584,52.8584,52.6873,52.7443,116800.0
2012-04-30 14:00:00,55.47,55.56,55.47,55.49,113700.0,52.7443,52.8299,52.7443,52.7633,113700.0
2012-04-30 14:30:00,55.48,55.58,55.45,55.57,134600.0,52.7538,52.8489,52.7253,52.8394,134600.0
2012-04-30 15:00:00,55.57,55.58,55.49,55.55,150600.0,52.8394,52.8489,52.7633,52.8204,150600.0
2012-04-30 15:30:00,55.55,55.71,55.54,55.64,349900.0,52.8204,52.9725,52.8109,52.906,349900.0
2012-05-01 09:30:00,55.63,55.88,55.21,55.21,192500.0,52.8965,53.1342,52.4971,52.4971,192500.0
2012-05-01 10:00:00,55.21,56.9,55.21,56.89,451500.0,52.4971,54.104,52.4971,54.0945,451500.0
2012-05-01 10:30:00,56.9,56.91,56.47,56.48,166300.0,54.104,54.1136,53.6952,53.7047,166300.0
2012-05-01 11:00:00,56.49,56.51,56.44,56.5,159800.0,53.7142,53.7332,53.6667,53.7237,159800.0
2012-05-01 11:30:00,56.5,56.62,56.48,56.57,248600.0,53.7237,53.8378,53.7047,53.7903,248600.0
2012-05-01 12:00:00,56.56,56.58,56.49,56.51,174900.0,53.7808,53.7998,53.7142,53.7332,174900.0
2012-05-01 12:30:00,56.51,56.61,56.49,56.61,96500.0,53.7332,53.8283,53.7142,53.8283,96500.0
2012-05-01 13:00:00,56.61,56.61,56.51,56.53,141300.0,53.8283,53.8283,53.7332,53.7522,141300.0
2012-05-01 13:30:00,56.53,56.53,56.37,56.5,118100.0,53.7522,53.7522,53.6001,53.7237,118100.0
2012-05-01 14:00:00,56.5,56.55,56.34,56.34,185400.0,53.7237,53.7712,53.5716,53.5716,185400.0
2012-05-01 14:30:00,56.35,56.39,56.24,56.29,122000.0,53.5811,53.6191,53.4765,53.524,122000.0
2012-05-01 15:00:00,56.29,56.32,56.21,56.23,158500.0,53.524,53.5525,53.448,53.467,158500.0
2012-05-01 15:30:00,56.23,56.25,56.08,56.11,241500.0,53.467,53.486,53.3243,53.3529,241500.0
2012-05-02 09:30:00,55.92,55.92,55.43,55.53,188000.0,53.1722,53.1722,52.7063,52.8014,188000.0
2012-05-02 10:00:00,55.54,55.58,55.23,55.39,225900.0,52.8109,52.8489,52.5161,52.6682,225900.0
2012-05-02 10:30:00,55.38,55.65,55.34,55.53,80300.0,52.6587,52.9155,52.6207,52.8014,80300.0
2012-05-02 11:00:00,55.53,55.62,55.47,55.59,67700.0,52.8014,52.8869,52.7443,52.8584,67700.0
2012-05-02 11:30:00,55.6,55.65,55.48,55.48,66200.0,52.8679,52.9155,52.7538,52.7538,66200.0
2012-05-02 12:00:00,55.49,55.56,55.45,55.54,112000.0,52.7633,52.8299,52.7253,52.8109,112000.0
2012-05-02 12:30:00,55.54,55.55,55.43,55.51,67600.0,52.8109,52.8204,52.7063,52.7824,67600.0
2012-05-02 13:00:00,55.51,55.55,55.39,55.42,43700.0,52.7824,52.8204,52.6682,52.6968,43700.0
2012-05-02 13:30:00,55.4,55.56,55.38,55.55,80400.0,52.6778,52.8299,52.6587,52.8204,80400.0
2012-05-02 14:00:00,55.54,55.77,55.54,55.77,60700.0,52.8109,53.0296,52.8109,53.0296,60700.0
2012-05-02 14:30:00,55.76,55.83,55.65,55.69,202500.0,53.0201,53.0866,52.9155,52.9535,202500.0
2012-05-02 15:00:00,55.7,55.71,55.58,55.59,118800.0,52.963,52.9725,52.8489,52.8584,118800.0
2012-05-02 15:30:00,55.6,55.64,55.53,55.6,341400.0,52.8679,52.906,52.8014,52.8679,341400.0
2012-05-03 09:30:00,55.58,55.6,55.21,55.26,93700.0,52.8489,52.8679,52.4971,52.5446,93700.0
2012-05-03 10:00:00,55.22,55.26,54.97,55.05,199800.0,52.5066,52.5446,52.2689,52.345,199800.0
2012-05-03 10:30:00,55.05,55.32,55.02,55.32,148000.0,52.345,52.6017,52.3164,52.6017,148000.0
2012-05-03 11:00:00,55.31,55.34,55.18,55.25,70900.0,52.5922,52.6207,52.4686,52.5351,70900.0
2012-05-03 11:30:00,55.26,55.3,55.11,55.22,165600.0,52.5446,52.5827,52.402,52.5066,165600.0
2012-05-03 12:00:00,55.21,55.25,55.15,55.24,123600.0,52.4971,52.5351,52.44,52.5256,123600.0
2012-05-03 12:30:00,55.23,55.25,55.15,55.18,83700.0,52.5161,52.5351,52.44,52.4686,83700.0
2012-05-03 13:00:00,55.17,55.22,55.11,55.19,129100.0,52.4591,52.5066,52.402,52.4781,129100.0
2012-05-03 13:30:00,55.18,55.19,55.01,55.07,232800.0,52.4686,52.4781,52.3069,52.364,232800.0
2012-05-03 14:00:00,55.09,55.1,54.99,55.04,119500.0,52.383,52.3925,52.2879,52.3354,119500.0
2012-05-03 14:30:00,55.03,55.05,54.94,55.02,104000.0,52.3259,52.345,52.2404,52.3164,104000.0
2012-05-03 15:00:00,55.02,55.24,55.01,55.22,126700.0,52.3164,52.5256,52.3069,52.5066,126700.0
2012-05-03 15:30:00,55.22,55.25,55.15,55.22,353400.0,52.5066,52.5351,52.44,52.5066,353400.0
2012-05-04 09:30:00,55.08,55.08,54.52,54.58,110700.0,52.3735,52.3735,51.841,51.898,110700.0
2012-05-04 10:00:00,54.58,54.6,54.35,54.36,114600.0,51.898,51.9171,51.6794,51.6889,114600.0
2012-05-04 10:30:00,54.37,54.48,54.29,54.45,136200.0,51.6984,51.803,51.6223,51.7744,136200.0
2012-05-04 11:00:00,54.45,54.46,54.26,54.27,82400.0,51.7744,51.7839,51.5938,51.6033,82400.0
2012-05-04 11:30:00,54.27,54.27,53.96,54.05,87900.0,51.6033,51.6033,51.3085,51.3941,87900.0
2012-05-04 12:00:00,54.04,54.26,54.03,54.26,59800.0,51.3846,51.5938,51.3751,51.5938,59800.0
2012-05-04 12:30:00,54.24,54.24,54.12,54.15,120300.0,51.5748,51.5748,51.4607,51.4892,120300.0
2012-05-04 13:00:00,54.16,54.18,53.88,53.89,166600.0,51.4987,51.5177,51.2324,51.242,166600.0
2012-05-04 13:30:00,53.89,53.97,53.76,53.97,180300.0,51.242,51.318,51.1183,51.318,180300.0
2012-05-04 14:00:00,53.96,54.16,53.94,54.15,165300.0,51.3085,51.4987,51.2895,51.4892,165300.0
2012-05-04 14:30:00,54.15,54.17,54.04,54.04,146300.0,51.4892,51.5082,51.3846,51.3846,146300.0
2012-05-04 15:00:00,54.05,54.1,53.98,54.05,214500.0,51.3941,51.4416,51.3275,51.3941,214500.0
2012-05-04 15:30:00,54.05,54.17,53.99,54.0,188300.0,51.3941,51.5082,51.337,51.3465,188300.0
2012-05-07 09:30:00,54.02,54.11,53.75,54.06,295100.0,51.3656,51.4511,51.1088,51.4036,295100.0
2012-05-07 10:00:00,54.08,54.22,53.84,53.84,104400.0,51.4226,51.5557,51.1944,51.1944,104400.0
2012-05-07 10:30:00,53.84,54.08,53.77,54.03,75800.0,51.1944,51.4226,51.1279,51.3751,75800.0
2012-05-07 11:00:00,54.03,54.16,53.99,54.01,62800.0,51.3751,51.4987,51.337,51.3561,62800.0
2012-05-07 11:30:00,54.05,54.08,53.99,54.03,54200.0,51.3941,51.4226,51.337,51.3751,54200.0
2012-05-07 12:00:00,54.03,54.13,54.02,54.08,79600.0,51.3751,51.4702,51.3656,51.4226,79600.0
2012-05-07 12:30:00,54.08,54.31,54.07,54.28,113800.0,51.4226,51.6413,51.4131,51.6128,113800.0
2012-05-07 13:00:00,54.3,54.36,54.2,54.22,49400.0,51.6318,51.6889,51.5367,51.5557,49400.0
2012-05-07 13:30:00,54.22,54.39,54.2,54.38,69100.0,51.5557,51.7174,51.5367,51.7079,69100.0
2012-05-07 14:00:00,54.37,54.39,54.24,54.25,71100.0,51.6984,51.7174,51.5748,51.5843,71100.0
2012-05-07 14:30:00,54.24,54.25,54.13,54.13,55000.0,51.5748,51.5843,51.4702,51.4702,55000.0
2012-05-07 15:00:00,54.13,54.18,54.03,54.08,76300.0,51.4702,51.5177,51.3751,51.4226,76300.0
2012-05-07 15:30:00,54.1,54.14,53.99,54.01,216700.0,51.4416,51.4797,51.337,51.3561,216700.0
2012-05-08 09:30:00,53.57,53.63,53.1,53.1,210100.0,50.9377,50.9947,50.4908,50.4908,210100.0
2012-05-08 10:00:00,53.14,53.24,52.98,53.16,177900.0,50.5288,50.6239,50.3767,50.5478,177900.0
2012-05-08 10:30:00,53.16,53.18,52.9,52.93,228700.0,50.5478,50.5668,50.3006,50.3291,228700.0
2012-05-08 11:00:00,52.94,53.35,52.91,53.34,154700.0,50.3386,50.7285,50.3101,50.719,154700.0
2012-05-08 11:30:00,53.33,53.33,53.14,53.16,80600.0,50.7095,50.7095,50.5288,50.5478,80600.0
2012-05-08 12:00:00,53.16,53.18,52.95,52.96,146200.0,50.5478,50.5668,50.3481,50.3577,146200.0
2012-05-08 12:30:00,52.95,53.02,52.93,52.96,61100.0,50.3481,50.4147,50.3291,50.3577,61100.0
2012-05-08 13:00:00,52.96,53.19,52.95,53.18,147400.0,50.3577,50.5764,50.3481,50.5668,147400.0
2012-05-08 13:30:00,53.2,53.29,53.16,53.29,94600.0,50.5859,50.6714,50.5478,50.6714,94600.0
2012-05-08 14:00:00,53.3,53.35,53.19,53.27,71200.0,50.6809,50.7285,50.5764,50.6524,71200.0
2012-05-08 14:30:00,53.28,53.43,53.27,53.42,91100.0,50.6619,50.8046,50.6524,50.795,91100.0
2012-05-08 15:00:00,53.42,53.8,53.38,53.78,189500.0,50.795,51.1564,50.757,51.1374,189500.0
2012-05-08 15:30:00,53.79,54.0,53.74,53.8,434100.0,51.1469,51.3465,51.0993,51.1564,434100.0
2012-05-09 09:30:00,53.22,53.37,52.68,52.96,126700.0,50.6049,50.7475,50.0914,50.3577,126700.0
2012-05-09 10:00:00,53.0,53.15,52.57,52.59,97000.0,50.3957,50.5383,49.9868,50.0058,97000.0
2012-05-09 10:30:00,52.59,53.0,52.56,52.82,79600.0,50.0058,50.3957,49.9773,50.2245,79600.0
2012-05-09 11:00:00,52.82,53.27,52.69,53.15,133900.0,50.2245,50.6524,50.1009,50.5383,133900.0
2012-05-09 11:30:00,53.15,53.42,53.15,53.28,82400.0,50.5383,50.795,50.5383,50.6619,82400.0
2012-05-09 12:00:00,53.3,53.4,53.21,53.33,156900.0,50.6809,50.776,50.5954,50.7095,156900.0
2012-05-09 12:30:00,53.33,53.5,53.25,53.49,126700.0,50.7095,50.8711,50.6334,50.8616,126700.0
2012-05-09 13:00:00,53.51,53.7,53.4,53.57,68900.0,50.8806,51.0613,50.776,50.9377,68900.0
2012-05-09 13:30:00,53.61,53.8,53.56,53.69,72200.0,50.9757,51.1564,50.9282,51.0518,72200.0
2012-05-09 14:00:00,53.69,53.69,53.53,53.62,154500.0,51.0518,51.0518,50.8996,50.9852,154500.0
2012-05-09 14:30:00,53.61,53.65,53.49,53.49,96400.0,50.9757,51.0137,50.8616,50.8616,96400.0
2012-05-09 15:00:00,53.49,53.49,53.27,53.3,233800.0,50.8616,50.8616,50.6524,50.6809,233800.0
2012-05-09 15:30:00,53.31,53.46,53.27,53.33,507900.0,50.6905,50.8331,50.6524,50.7095,507900.0
2012-05-10 09:30:00,53.89,54.24,53.88,54.02,206200.0,51.242,51.5748,51.2324,51.3656,206200.0
2012-05-10 10:00:00,54.0,54.02,53.56,53.56,154000.0,51.3465,51.3656,50.9282,50.9282,154000.0
2012-05-10 10:30:00,53.56,53.63,53.21,53.38,157700.0,50.9282,50.9947,50.5954,50.757,157700.0
2012-05-10 11:00:00,53.38,53.58,53.34,53.48,136600.0,50.757,50.9472,50.719,50.8521,136600.0
2012-05-10 11:30:00,53.47,53.63,53.37,53.4,130000.0,50.8426,50.9947,50.7475,50.776,130000.0
2012-05-10 12:00:00,53.4,53.52,53.33,53.52,118400.0,50.776,50.8901,50.7095,50.8901,118400.0
2012-05-10 12:30:00,53.53,53.8,53.51,53.74,50900.0,50.8996,51.1564,50.8806,51.0993,50900.0
2012-05-10 13:00:00,53.75,53.79,53.61,53.7,42200.0,51.1088,51.1469,50.9757,51.0613,42200.0
2012-05-10 13:30:00,53.71,53.78,53.54,53.55,33000.0,51.0708,51.1374,50.9092,50.9187,33000.0
2012-05-10 14:00:00,53.55,53.66,53.48,53.53,63500.0,50.9187,51.0233,50.8521,50.8996,63500.0
2012-05-10 14:30:00,53.53,53.54,53.35,53.4,118300.0,50.8996,50.9092,50.7285,50.776,118300.0
2012-05-10 15:00:00,53.4,53.55,53.39,53.52,128000.0,50.776,50.9187,50.7665,50.8901,128000.0
2012-05-10 15:30:00,53.53,53.56,53.26,53.45,271300.0,50.8996,50.9282,50.6429,50.8236,271300.0
2012-05-11 09:30:00,53.17,53.39,53.1,53.33,112200.0,50.5573,50.7665,50.4908,50.7095,112200.0
2012-05-11 10:00:00,53.32,53.53,53.22,53.49,91500.0,50.7,50.8996,50.6049,50.8616,91500.0
2012-05-11 10:30:00,53.49,53.73,53.49,53.56,80900.0,50.8616,51.0898,50.8616,50.9282,80900.0
2012-05-11 11:00:00,53.57,53.79,53.53,53.74,82600.0,50.9377,51.1469,50.8996,51.0993,82600.0
2012-05-11 11:30:00,53.76,53.84,53.57,53.58,59200.0,51.1183,51.1944,50.9377,50.9472,59200.0
2012-05-11 12:00:00,53.58,53.61,53.48,53.52,64300.0,50.9472,50.9757,50.8521,50.8901,64300.0
2012-05-11 12:30:00,53.51,53.68,53.5,53.66,59400.0,50.8806,51.0423,50.8711,51.0233,59400.0
2012-05-11 13:00:00,53.67,53.67,53.5,53.51,58100.0,51.0328,51.0328,50.8711,50.8806,58100.0
2012-05-11 13:30:00,53.52,53.61,53.44,53.51,73400.0,50.8901,50.9757,50.8141,50.8806,73400.0
2012-05-11 14:00:00,53.51,53.59,53.4,53.54,86700.0,50.8806,50.9567,50.776,50.9092,86700.0
2012-05-11 14:30:00,53.55,53.56,53.44,53.45,154700.0,50.9187,50.9282,50.8141,50.8236,154700.0
2012-05-11 15:00:00,53.46,53.52,53.3,53.38,100900.0,50.8331,50.8901,50.6809,50.757,100900.0
2012-05-11 15:30:00,53.38,53.4,53.27,53.28,303800.0,50.757,50.776,50.6524,50.6619,303800.0
2012-05-14 09:30:00,52.63,52.68,52.23,52.4,126100.0,50.0439,50.0914,49.6635,49.8252,126100.0
2012-05-14 10:00:00,52.39,52.49,52.29,52.36,98500.0,49.8157,49.9107,49.7206,49.7871,98500.0
2012-05-14 10:30:00,52.34,52.75,52.34,52.57,122100.0,49.7681,50.158,49.7681,49.9868,122100.0
2012-05-14 11:00:00,52.57,52.88,52.55,52.8,108600.0,49.9868,50.2816,49.9678,50.2055,108600.0
2012-05-14 11:30:00,52.8,52.81,52.71,52.78,99400.0,50.2055,50.215,50.1199,50.1865,99400.0
2012-05-14 12:00:00,52.77,52.81,52.73,52.74,55000.0,50.177,50.215,50.139,50.1485,55000.0
2012-05-14 12:30:00,52.73,52.81,52.72,52.72,56000.0,50.139,50.215,50.1294,50.1294,56000.0
2012-05-14 13:00:00,52.72,52.78,52.68,52.73,62400.0,50.1294,50.1865,50.0914,50.139,62400.0
2012-05-14 13:30:00,52.74,52.92,52.71,52.91,46600.0,50.1485,50.3196,50.1199,50.3101,46600.0
2012-05-14 14:00:00,52.91,52.99,52.88,52.91,63100.0,50.3101,50.3862,50.2816,50.3101,63100.0
2012-05-14 14:30:00,52.92,52.93,52.73,52.76,39400.0,50.3196,50.3291,50.139,50.1675,39400.0
2012-05-14 15:00:00,52.76,52.78,52.55,52.58,119200.0,50.1675,50.1865,49.9678,49.9963,119200.0
2012-05-14 15:30:00,52.59,52.64,52.48,52.54,240900.0,50.0058,50.0534,49.9012,49.9583,240900.0
2012-05-15 09:30:00,52.14,52.99,52.14,52.4,271400.0,49.5779,50.3862,49.5779,49.8252,271400.0
2012-05-15 10:00:00,52.42,52.58,52.15,52.34,182300.0,49.8442,49.9963,49.5875,49.7681,182300.0
2012-05-15 10:30:00,52.34,52.39,52.09,52.21,142600.0,49.7681,49.8157,49.5304,49.6445,142600.0
2012-05-15 11:00:00,52.22,52.28,52.02,52.05,128400.0,49.654,49.7111,49.4638,49.4924,128400.0
2012-05-15 11:30:00,52.06,52.65,52.06,52.56,109000.0,49.5019,50.0629,49.5019,49.9773,109000.0
2012-05-15 12:00:00,52.56,52.67,52.35,52.41,85500.0,49.9773,50.0819,49.7776,49.8347,85500.0
2012-05-15 12:30:00,52.4,52.46,52.32,52.32,92500.0,49.8252,49.8822,49.7491,49.7491,92500.0
2012-05-15 13:00:00,52.32,52.49,52.3,52.45,47100.0,49.7491,49.9107,49.7301,49.8727,47100.0
2012-05-15 13:30:00,52.44,52.45,52.05,52.11,78000.0,49.8632,49.8727,49.4924,49.5494,78000.0
2012-05-15 14:00:00,52.1,52.3,52.09,52.21,89600.0,49.5399,49.7301,49.5304,49.6445,89600.0
2012-05-15 14:30:00,52.21,52.26,52.08,52.1,82000.0,49.6445,49.692,49.5209,49.5399,82000.0
2012-05-15 15:00:00,52.1,52.1,51.75,51.79,171000.0,49.5399,49.5399,49.2071,49.2451,171000.0
2012-05-15 15:30:00,51.79,52.03,51.67,51.82,390600.0,49.2451,49.4734,49.131,49.2737,390600.0
2012-05-16 09:30:00,51.97,52.42,51.89,52.26,111300.0,49.4163,49.8442,49.3402,49.692,111300.0
2012-05-16 10:00:00,52.26,52.52,52.2,52.47,154300.0,49.692,49.9393,49.635,49.8917,154300.0
2012-05-16 10:30:00,52.48,52.57,52.39,52.41,179500.0,49.9012,49.9868,49.8157,49.8347,179500.0
2012-05-16 11:00:00,52.41,52.42,51.98,52.01,95400.0,49.8347,49.8442,49.4258,49.4543,95400.0
2012-05-16 11:30:00,52.01,52.11,51.92,52.1,51500.0,49.4543,49.5494,49.3688,49.5399,51500.0
2012-05-16 12:00:00,52.09,52.1,51.91,51.94,59200.0,49.5304,49.5399,49.3592,49.3878,59200.0
2012-05-16 12:30:00,51.94,52.02,51.84,51.85,69200.0,49.3878,49.4638,49.2927,49.3022,69200.0
2012-05-16 13:00:00,51.85,51.87,51.77,51.77,57900.0,49.3022,49.3212,49.2261,49.2261,57900.0
2012-05-16 13:30:00,51.78,51.78,51.53,51.74,88800.0,49.2356,49.2356,48.9979,49.1976,88800.0
2012-05-16 14:00:00,51.72,51.84,51.51,51.59,93100.0,49.1786,49.2927,48.9789,49.055,93100.0
2012-05-16 14:30:00,51.6,51.8,51.51,51.69,83700.0,49.0645,49.2547,48.9789,49.1501,83700.0
2012-05-16 15:00:00,51.7,51.73,51.53,51.55,93000.0,49.1596,49.1881,48.9979,49.0169,93000.0
2012-05-16 15:30:00,51.56,51.71,51.53,51.53,252700.0,49.0264,49.1691,48.9979,48.9979,252700.0
2012-05-17 09:30:00,51.42,52.15,51.41,51.86,340000.0,48.8933,49.5875,48.8838,49.3117,340000.0
2012-05-17 10:00:00,51.85,52.07,51.52,51.67,165000.0,49.3022,49.5114,48.9884,49.131,165000.0
2012-05-17 10:30:00,51.66,51.73,51.52,51.58,101300.0,49.1215,49.1881,48.9884,49.0455,101300.0
2012-05-17 11:00:00,51.58,51.68,51.45,51.45,139600.0,49.0455,49.1405,48.9219,48.9219,139600.0
2012-05-17 11:30:00,51.45,51.45,51.17,51.29,139500.0,48.9219,48.9219,48.6556,48.7697,139500.0
2012-05-17 12:00:00,51.3,51.33,51.13,51.3,170300.0,48.7792,48.8077,48.6176,48.7792,170300.0
2012-05-17 12:30:00,51.3,51.44,51.25,51.35,190500.0,48.7792,48.9123,48.7317,48.8268,190500.0
2012-05-17 13:00:00,51.35,51.57,51.33,51.44,92600.0,48.8268,49.036,48.8077,48.9123,92600.0
2012-05-17 13:30:00,51.44,51.51,51.37,51.41,215900.0,48.9123,48.9789,48.8458,48.8838,215900.0
2012-05-17 14:00:00,51.4,51.44,51.28,51.35,70900.0,48.8743,48.9123,48.7602,48.8268,70900.0
2012-05-17 14:30:00,51.35,51.38,51.28,51.36,142100.0,48.8268,48.8553,48.7602,48.8363,142100.0
2012-05-17 15:00:00,51.35,51.47,51.29,51.46,222600.0,48.8268,48.9409,48.7697,48.9314,222600.0
2012-05-17 15:30:00,51.45,51.46,51.16,51.18,368400.0,48.9219,48.9314,48.6461,48.6651,368400.0
2012-05-18 09:30:00,51.46,51.5,50.78,50.8,431000.0,48.9314,48.9694,48.2848,48.3038,431000.0
2012-05-18 10:00:00,50.81,50.91,50.64,50.89,152600.0,48.3133,48.4084,48.1517,48.3894,152600.0
2012-05-18 10:30:00,50.88,51.14,50.77,51.05,96800.0,48.3799,48.6271,48.2753,48.5415,96800.0
2012-05-18 11:00:00,51.05,51.05,50.75,50.93,191600.0,48.5415,48.5415,48.2562,48.4274,191600.0
2012-05-18 11:30:00,50.92,50.94,50.56,50.67,72300.0,48.4179,48.4369,48.0756,48.1802,72300.0
2012-05-18 12:00:00,50.69,50.92,50.68,50.92,89800.0,48.1992,48.4179,48.1897,48.4179,89800.0
2012-05-18 12:30:00,50.92,51.1,50.77,50.8,87700.0,48.4179,48.589,48.2753,48.3038,87700.0
2012-05-18 13:00:00,50.8,50.94,50.75,50.84,49200.0,48.3038,48.4369,48.2562,48.3418,49200.0
2012-05-18 13:30:00,50.83,50.85,50.69,50.72,74000.0,48.3323,48.3513,48.1992,48.2277,74000.0
2012-05-18 14:00:00,50.72,50.72,50.54,50.61,54500.0,48.2277,48.2277,48.0566,48.1231,54500.0
2012-05-18 14:30:00,50.6,50.6,50.39,50.5,139000.0,48.1136,48.1136,47.9139,48.0185,139000.0
2012-05-18 15:00:00,50.5,50.76,50.46,50.51,374500.0,48.0185,48.2658,47.9805,48.028,374500.0
2012-05-18 15:30:00,50.51,50.58,50.4,50.55,287000.0,48.028,48.0946,47.9234,48.0661,287000.0
2012-05-21 09:30:00,50.61,51.2,50.52,51.2,266800.0,48.1231,48.6841,48.0375,48.6841,266800.0
2012-05-21 10:00:00,51.12,51.53,51.1,51.5,147100.0,48.6081,48.9979,48.589,48.9694,147100.0
2012-05-21 10:30:00,51.48,51.99,51.48,51.89,175100.0,48.9504,49.4353,48.9504,49.3402,175100.0
2012-05-21 11:00:00,51.89,51.89,51.48,51.54,104400.0,49.3402,49.3402,48.9504,49.0074,104400.0
2012-05-21 11:30:00,51.55,51.64,51.53,51.54,116600.0,49.0169,49.1025,48.9979,49.0074,116600.0
2012-05-21 12:00:00,51.55,51.72,51.54,51.66,215800.0,49.0169,49.1786,49.0074,49.1215,215800.0
2012-05-21 12:30:00,51.66,51.66,51.5,51.53,97300.0,49.1215,49.1215,48.9694,48.9979,97300.0
2012-05-21 13:00:00,51.52,51.72,51.5,51.63,64100.0,48.9884,49.1786,48.9694,49.093,64100.0
2012-05-21 13:30:00,51.62,51.9,51.61,51.89,78500.0,49.0835,49.3497,49.074,49.3402,78500.0
2012-05-21 14:00:00,51.9,51.99,51.76,51.86,153700.0,49.3497,49.4353,49.2166,49.3117,153700.0
2012-05-21 14:30:00,51.87,51.99,51.83,51.9,129000.0,49.3212,49.4353,49.2832,49.3497,129000.0
2012-05-21 15:00:00,51.9,51.94,51.78,51.79,149700.0,49.3497,49.3878,49.2356,49.2451,149700.0
2012-05-21 15:30:00,51.8,51.96,51.75,51.89,432500.0,49.2547,49.4068,49.2071,49.3402,432500.0
2012-05-22 09:30:00,52.47,52.48,51.56,51.6,174000.0,49.8917,49.9012,49.0264,49.0645,174000.0
2012-05-22 10:00:00,51.61,52.17,51.59,52.1,114800.0,49.074,49.6065,49.055,49.5399,114800.0
2012-05-22 10:30:00,52.11,52.29,52.0,52.29,88900.0,49.5494,49.7206,49.4448,49.7206,88900.0
2012-05-22 11:00:00,52.29,52.33,52.07,52.09,68900.0,49.7206,49.7586,49.5114,49.5304,68900.0
2012-05-22 11:30:00,52.1,52.13,51.85,51.87,225400.0,49.5399,49.5684,49.3022,49.3212,225400.0
2012-05-22 12:00:00,51.87,51.92,51.67,51.89,105200.0,49.3212,49.3688,49.131,49.3402,105200.0
2012-05-22 12:30:00,51.87,51.92,51.8,51.8,90100.0,49.3212,49.3688,49.2547,49.2547,90100.0
2012-05-22 13:00:00,51.79,51.87,51.67,51.69,65300.0,49.2451,49.3212,49.131,49.1501,65300.0
2012-05-22 13:30:00,51.67,51.77,51.6,51.72,83400.0,49.131,49.2261,49.0645,49.1786,83400.0
2012-05-22 14:00:00,51.71,51.86,51.64,51.8,110100.0,49.1691,49.3117,49.1025,49.2547,110100.0
2012-05-22 14:30:00,51.8,51.83,51.64,51.65,204100.0,49.2547,49.2832,49.1025,49.112,204100.0
2012-05-22 15:00:00,51.65,51.7,51.38,51.38,170000.0,49.112,49.1596,48.8553,48.8553,170000.0
2012-05-22 15:30:00,51.37,51.44,51.11,51.34,425000.0,48.8458,48.9123,48.5986,48.8173,425000.0
2012-05-23 09:30:00,51.01,51.01,50.34,50.6,466800.0,48.5035,48.5035,47.8664,48.1136,466800.0
2012-05-23 10:00:00,50.6,50.66,50.29,50.45,244800.0,48.1136,48.1707,47.8189,47.971,244800.0
2012-05-23 10:30:00,50.43,50.45,49.92,50.02,279500.0,47.952,47.971,47.467,47.5621,279500.0
2012-05-23 11:00:00,50.01,50.42,50.0,50.01,259400.0,47.5526,47.9425,47.5431,47.5526,259400.0
2012-05-23 11:30:00,50.01,50.39,49.99,50.37,222100.0,47.5526,47.9139,47.5336,47.8949,222100.0
2012-05-23 12:00:00,50.39,50.44,50.05,50.05,255200.0,47.9139,47.9615,47.5906,47.5906,255200.0
2012-05-23 12:30:00,50.05,50.14,50.01,50.1,110800.0,47.5906,47.6762,47.5526,47.6382,110800.0
2012-05-23 13:00:00,50.1,50.39,50.09,50.39,144700.0,47.6382,47.9139,47.6287,47.9139,144700.0
2012-05-23 13:30:00,50.41,50.55,50.28,50.55,113100.0,47.933,48.0661,47.8093,48.0661,113100.0
2012-05-23 14:00:00,50.54,50.55,50.29,50.29,107800.0,48.0566,48.0661,47.8189,47.8189,107800.0
2012-05-23 14:30:00,50.29,50.69,50.29,50.68,167300.0,47.8189,48.1992,47.8189,48.1897,167300.0
2012-05-23 15:00:00,50.68,50.81,50.55,50.73,326800.0,48.1897,48.3133,48.0661,48.2372,326800.0
2012-05-23 15:30:00,50.73,51.11,50.73,50.99,861100.0,48.2372,48.5986,48.2372,48.4845,861100.0
2012-05-24 09:30:00,51.3,51.68,50.94,51.67,456500.0,48.7792,49.1405,48.4369,49.131,456500.0
2012-05-24 10:00:00,51.67,52.0,51.53,52.0,234700.0,49.131,49.4448,48.9979,49.4448,234700.0
2012-05-24 10:30:00,52.0,52.27,51.74,51.81,124200.0,49.4448,49.7016,49.1976,49.2642,124200.0
2012-05-24 11:00:00,51.82,51.87,51.67,51.72,95500.0,49.2737,49.3212,49.131,49.1786,95500.0
2012-05-24 11:30:00,51.7,51.72,51.52,51.59,131400.0,49.1596,49.1786,48.9884,49.055,131400.0
2012-05-24 12:00:00,51.6,51.61,51.4,51.53,116800.0,49.0645,49.074,48.8743,48.9979,116800.0
2012-05-24 12:30:00,51.52,51.75,51.5,51.67,69000.0,48.9884,49.2071,48.9694,49.131,69000.0
2012-05-24 13:00:00,51.67,51.88,51.65,51.72,87400.0,49.131,49.3307,49.112,49.1786,87400.0
2012-05-24 13:30:00,51.73,51.86,51.6,51.62,107400.0,49.1881,49.3117,49.0645,49.0835,107400.0
2012-05-24 14:00:00,51.62,51.91,51.6,51.91,231800.0,49.0835,49.3592,49.0645,49.3592,231800.0
2012-05-24 14:30:00,51.89,51.94,51.75,51.8,144100.0,49.3402,49.3878,49.2071,49.2547,144100.0
2012-05-24 15:00:00,51.82,52.11,51.78,52.01,269600.0,49.2737,49.5494,49.2356,49.4543,269600.0
2012-05-24 15:30:00,52.0,52.22,51.96,52.21,568500.0,49.4448,49.654,49.4068,49.6445,568500.0
2012-05-25 09:30:00,52.18,52.5,52.02,52.36,240900.0,49.616,49.9203,49.4638,49.7871,240900.0
2012-05-25 10:00:00,52.37,52.38,51.95,52.1,227800.0,49.7966,49.8062,49.3973,49.5399,227800.0
2012-05-25 10:30:00,52.12,52.26,51.91,52.02,110300.0,49.5589,49.692,49.3592,49.4638,110300.0
2012-05-25 11:00:00,52.01,52.24,52.01,52.2,68000.0,49.4543,49.673,49.4543,49.635,68000.0
2012-05-25 11:30:00,52.19,52.22,52.02,52.2,256800.0,49.6255,49.654,49.4638,49.635,256800.0
2012-05-25 12:00:00,52.17,52.19,51.94,51.94,64000.0,49.6065,49.6255,49.3878,49.3878,64000.0
2012-05-25 12:30:00,51.93,51.98,51.81,51.83,70300.0,49.3783,49.4258,49.2642,49.2832,70300.0
2012-05-25 13:00:00,51.83,51.94,51.82,51.93,51100.0,49.2832,49.3878,49.2737,49.3783,51100.0
2012-05-25 13:30:00,51.93,51.99,51.88,51.95,73100.0,49.3783,49.4353,49.3307,49.3973,73100.0
2012-05-25 14:00:00,51.94,51.95,51.72,51.78,62500.0,49.3878,49.3973,49.1786,49.2356,62500.0
2012-05-25 14:30:00,51.79,51.81,51.6,51.61,123000.0,49.2451,49.2642,49.0645,49.074,123000.0
2012-05-25 15:00:00,51.61,51.75,51.49,51.59,127500.0,49.074,49.2071,48.9599,49.055,127500.0
2012-05-25 15:30:00,51.59,51.72,51.54,51.66,222600.0,49.055,49.1786,49.0074,49.1215,222600.0
2012-05-29 09:30:00,52.12,52.48,52.04,52.38,138300.0,49.5589,49.9012,49.4829,49.8062,138300.0
2012-05-29 10:00:00,52.38,52.5,52.2,52.45,140900.0,49.8062,49.9203,49.635,49.8727,140900.0
2012-05-29 10:30:00,52.46,52.55,52.06,52.13,162400.0,49.8822,49.9678,49.5019,49.5684,162400.0
2012-05-29 11:00:00,52.12,52.26,52.07,52.19,127500.0,49.5589,49.692,49.5114,49.6255,127500.0
2012-05-29 11:30:00,52.19,52.25,51.82,51.84,142200.0,49.6255,49.6825,49.2737,49.2927,142200.0
2012-05-29 12:00:00,51.84,51.96,51.74,51.78,78900.0,49.2927,49.4068,49.1976,49.2356,78900.0
2012-05-29 12:30:00,51.78,51.89,51.71,51.8,92000.0,49.2356,49.3402,49.1691,49.2547,92000.0
2012-05-29 13:00:00,51.79,51.87,51.7,51.79,77400.0,49.2451,49.3212,49.1596,49.2451,77400.0
2012-05-29 13:30:00,51.76,51.78,51.67,51.75,219900.0,49.2166,49.2356,49.131,49.2071,219900.0
2012-05-29 14:00:00,51.75,51.79,51.69,51.75,304600.0,49.2071,49.2451,49.1501,49.2071,304600.0
2012-05-29 14:30:00,51.75,51.76,51.69,51.75,190400.0,49.2071,49.2166,49.1501,49.2071,190400.0
2012-05-29 15:00:00,51.75,51.76,51.7,51.73,231300.0,49.2071,49.2166,49.1596,49.1881,231300.0
2012-05-29 15:30:00,51.74,51.85,51.67,51.73,671900.0,49.1976,49.3022,49.131,49.1881,671900.0
2012-05-30 09:30:00,51.25,51.25,50.59,50.65,284900.0,48.7317,48.7317,48.1041,48.1612,284900.0
2012-05-30 10:00:00,50.63,50.68,50.34,50.66,365200.0,48.1421,48.1897,47.8664,48.1707,365200.0
2012-05-30 10:30:00,50.66,50.73,50.52,50.52,139300.0,48.1707,48.2372,48.0375,48.0375,139300.0
2012-05-30 11:00:00,50.53,50.91,50.51,50.83,119900.0,48.0471,48.4084,48.028,48.3323,119900.0
2012-05-30 11:30:00,50.84,50.86,50.69,50.76,123900.0,48.3418,48.3608,48.1992,48.2658,123900.0
2012-05-30 12:00:00,50.76,50.81,50.58,50.69,144200.0,48.2658,48.3133,48.0946,48.1992,144200.0
2012-05-30 12:30:00,50.7,50.94,50.66,50.92,112900.0,48.2087,48.4369,48.1707,48.4179,112900.0
2012-05-30 13:00:00,50.91,50.99,50.84,50.96,91200.0,48.4084,48.4845,48.3418,48.4559,91200.0
2012-05-30 13:30:00,50.96,51.09,50.85,51.05,138000.0,48.4559,48.5795,48.3513,48.5415,138000.0
2012-05-30 14:00:00,51.05,51.18,51.05,51.16,155200.0,48.5415,48.6651,48.5415,48.6461,155200.0
2012-05-30 14:30:00,51.16,51.18,51.02,51.05,87000.0,48.6461,48.6651,48.513,48.5415,87000.0
2012-05-30 15:00:00,51.05,51.19,50.88,51.14,145200.0,48.5415,48.6746,48.3799,48.6271,145200.0
2012-05-30 15:30:00,51.14,51.2,51.04,51.15,653800.0,48.6271,48.6841,48.532,48.6366,653800.0
2012-05-31 09:30:00,51.08,51.14,50.55,50.66,150800.0,48.57,48.6271,48.0661,48.1707,150800.0
2012-05-31 10:00:00,50.64,50.77,50.41,50.47,126500.0,48.1517,48.2753,47.933,47.99,126500.0
2012-05-31 10:30:00,50.45,50.47,50.21,50.33,130200.0,47.971,47.99,47.7428,47.8569,130200.0
2012-05-31 11:00:00,50.32,50.41,50.21,50.36,106800.0,47.8474,47.933,47.7428,47.8854,106800.0
2012-05-31 11:30:00,50.36,50.49,50.29,50.37,240400.0,47.8854,48.009,47.8189,47.8949,240400.0
2012-05-31 12:00:00,50.37,50.64,50.34,50.58,133700.0,47.8949,48.1517,47.8664,48.0946,133700.0
2012-05-31 12:30:00,50.59,50.59,50.33,50.38,102300.0,48.1041,48.1041,47.8569,47.9044,102300.0
2012-05-31 13:00:00,50.37,50.66,50.36,50.51,129300.0,47.8949,48.1707,47.8854,48.028,129300.0
2012-05-31 13:30:00,50.52,50.59,50.35,50.38,119700.0,48.0375,48.1041,47.8759,47.9044,119700.0
2012-05-31 14:00:00,50.37,50.54,50.34,50.45,272600.0,47.8949,48.0566,47.8664,47.971,272600.0
2012-05-31 14:30:00,50.45,50.68,50.4,50.64,160300.0,47.971,48.1897,47.9234,48.1517,160300.0
2012-05-31 15:00:00,50.63,50.8,50.54,50.76,163300.0,48.1421,48.3038,48.0566,48.2658,163300.0
2012-05-31 15:30:00,50.76,50.95,50.44,50.45,532800.0,48.2658,48.4464,47.9615,47.971,532800.0
2012-06-01 09:30:00,49.47,49.85,49.4,49.68,202100.0,47.0391,47.4005,46.9726,47.2388,202100.0
2012-06-01 10:00:00,49.68,49.85,49.37,49.37,175700.0,47.2388,47.4005,46.9441,46.9441,175700.0
2012-06-01 10:30:00,49.37,49.39,49.12,49.16,248800.0,46.9441,46.9631,46.7063,46.7444,248800.0
2012-06-01 11:00:00,49.16,49.32,49.13,49.29,206100.0,46.7444,46.8965,46.7159,46.868,206100.0
2012-06-01 11:30:00,49.3,49.56,49.22,49.56,139500.0,46.8775,47.1247,46.8014,47.1247,139500.0
2012-06-01 12:00:00,49.55,49.7,49.47,49.5,171100.0,47.1152,47.2578,47.0391,47.0677,171100.0
2012-06-01 12:30:00,49.5,49.7,49.49,49.61,118300.0,47.0677,47.2578,47.0582,47.1723,118300.0
2012-06-01 13:00:00,49.6,49.62,49.37,49.39,199900.0,47.1628,47.1818,46.9441,46.9631,199900.0
2012-06-01 13:30:00,49.39,49.42,49.17,49.21,174500.0,46.9631,46.9916,46.7539,46.7919,174500.0
2012-06-01 14:00:00,49.24,49.44,49.16,49.38,113900.0,46.8204,47.0106,46.7444,46.9536,113900.0
2012-06-01 14:30:00,49.38,49.47,49.2,49.2,191600.0,46.9536,47.0391,46.7824,46.7824,191600.0
2012-06-01 15:00:00,49.22,49.35,49.16,49.27,194600.0,46.8014,46.925,46.7444,46.849,194600.0
2012-06-01 15:30:00,49.27,49.33,49.11,49.14,567100.0,46.849,46.906,46.6968,46.7254,567100.0
2012-06-04 09:30:00,49.09,49.21,48.79,48.99,241400.0,46.6778,46.7919,46.3926,46.5827,241400.0
2012-06-04 10:00:00,49.0,49.02,48.68,48.93,268700.0,46.5922,46.6113,46.288,46.5257,268700.0
2012-06-04 10:30:00,48.93,49.0,48.75,48.79,187000.0,46.5257,46.5922,46.3545,46.3926,187000.0
2012-06-04 11:00:00,48.79,48.87,48.67,48.68,156700.0,46.3926,46.4686,46.2785,46.288,156700.0
2012-06-04 11:30:00,48.67,48.84,48.47,48.47,201000.0,46.2785,46.4401,46.0883,46.0883,201000.0
2012-06-04 12:00:00,48.47,48.53,48.29,48.33,154200.0,46.0883,46.1453,45.9171,45.9552,154200.0
2012-06-04 12:30:00,48.33,48.51,48.21,48.23,178600.0,45.9552,46.1263,45.8411,45.8601,178600.0
2012-06-04 13:00:00,48.23,48.3,48.16,48.17,165100.0,45.8601,45.9266,45.7935,45.803,165100.0
2012-06-04 13:30:00,48.18,48.37,48.14,48.37,262400.0,45.8125,45.9932,45.7745,45.9932,262400.0
2012-06-04 14:00:00,48.36,48.51,48.26,48.51,225700.0,45.9837,46.1263,45.8886,46.1263,225700.0
2012-06-04 14:30:00,48.5,48.73,48.46,48.62,346500.0,46.1168,46.3355,46.0788,46.2309,346500.0
2012-06-04 15:00:00,48.62,48.64,48.4,48.61,320400.0,46.2309,46.2499,46.0217,46.2214,320400.0
2012-06-04 15:30:00,48.59,48.68,48.47,48.63,446300.0,46.2024,46.288,46.0883,46.2404,446300.0
2012-06-05 09:30:00,48.36,49.05,48.34,48.85,185300.0,45.9837,46.6398,45.9647,46.4496,185300.0
2012-06-05 10:00:00,48.82,49.3,48.82,49.22,155700.0,46.4211,46.8775,46.4211,46.8014,155700.0
2012-06-05 10:30:00,49.22,49.25,48.91,48.98,385800.0,46.8014,46.83,46.5067,46.5732,385800.0
2012-06-05 11:00:00,48.98,49.17,48.93,49.12,208800.0,46.5732,46.7539,46.5257,46.7063,208800.0
2012-06-05 11:30:00,49.12,49.19,49.04,49.06,112900.0,46.7063,46.7729,46.6303,46.6493,112900.0
2012-06-05 12:00:00,49.06,49.34,49.05,49.31,181900.0,46.6493,46.9155,46.6398,46.887,181900.0
2012-06-05 12:30:00,49.32,49.43,49.25,49.3,70500.0,46.8965,47.0011,46.83,46.8775,70500.0
2012-06-05 13:00:00,49.31,49.31,49.18,49.25,249600.0,46.887,46.887,46.7634,46.83,249600.0
2012-06-05 13:30:00,49.24,49.54,49.23,49.53,205100.0,46.8204,47.1057,46.8109,47.0962,205100.0
2012-06-05 14:00:00,49.53,49.53,49.37,49.47,132600.0,47.0962,47.0962,46.9441,47.0391,132600.0
2012-06-05 14:30:00,49.46,49.47,49.34,49.42,103100.0,47.0296,47.0391,46.9155,46.9916,103100.0
2012-06-05 15:00:00,49.42,49.52,49.32,49.38,153400.0,46.9916,47.0867,46.8965,46.9536,153400.0
2012-06-05 15:30:00,49.38,49.49,49.34,49.39,479400.0,46.9536,47.0582,46.9155,46.9631,479400.0
2012-06-06 09:30:00,49.72,50.07,49.55,49.96,105400.0,47.2769,47.6097,47.1152,47.5051,105400.0
2012-06-06 10:00:00,49.96,50.03,49.71,49.76,160300.0,47.5051,47.5716,47.2674,47.3149,160300.0
2012-06-06 10:30:00,49.77,49.95,49.77,49.94,141900.0,47.3244,47.4956,47.3244,47.486,141900.0
2012-06-06 11:00:00,49.94,50.08,49.89,50.07,97700.0,47.486,47.6192,47.4385,47.6097,97700.0
2012-06-06 11:30:00,50.07,50.13,49.95,50.0,90000.0,47.6097,47.6667,47.4956,47.5431,90000.0
2012-06-06 12:00:00,50.0,50.02,49.92,49.97,88900.0,47.5431,47.5621,47.467,47.5146,88900.0
2012-06-06 12:30:00,49.98,50.08,49.96,49.98,97300.0,47.5241,47.6192,47.5051,47.5241,97300.0
2012-06-06 13:00:00,49.98,50.05,49.98,50.04,379900.0,47.5241,47.5906,47.5241,47.5811,379900.0
2012-06-06 13:30:00,50.05,50.07,49.96,49.96,204500.0,47.5906,47.6097,47.5051,47.5051,204500.0
2012-06-06 14:00:00,49.97,50.0,49.81,49.83,119500.0,47.5146,47.5431,47.3624,47.3815,119500.0
2012-06-06 14:30:00,49.84,50.01,49.82,49.95,169000.0,47.391,47.5526,47.3719,47.4956,169000.0
2012-06-06 15:00:00,49.95,49.99,49.87,49.92,130100.0,47.4956,47.5336,47.4195,47.467,130100.0
2012-06-06 15:30:00,49.91,50.11,49.91,50.11,483400.0,47.4575,47.6477,47.4575,47.6477,483400.0
2012-06-07 09:30:00,50.74,51.23,50.62,51.16,490300.0,48.2467,48.7127,48.1326,48.6461,490300.0
2012-06-07 10:00:00,51.12,51.18,50.73,51.0,342100.0,48.6081,48.6651,48.2372,48.494,342100.0
2012-06-07 10:30:00,50.99,51.0,50.86,50.98,247900.0,48.4845,48.494,48.3608,48.4749,247900.0
2012-06-07 11:00:00,50.99,50.99,50.73,50.75,232400.0,48.4845,48.4845,48.2372,48.2562,232400.0
2012-06-07 11:30:00,50.76,50.94,50.74,50.86,105700.0,48.2658,48.4369,48.2467,48.3608,105700.0
2012-06-07 12:00:00,50.84,50.92,50.69,50.9,195700.0,48.3418,48.4179,48.1992,48.3989,195700.0
2012-06-07 12:30:00,50.9,50.93,50.8,50.86,104500.0,48.3989,48.4274,48.3038,48.3608,104500.0
2012-06-07 13:00:00,50.87,51.01,50.87,50.99,90400.0,48.3704,48.5035,48.3704,48.4845,90400.0
2012-06-07 13:30:00,50.99,50.99,50.82,50.87,130500.0,48.4845,48.4845,48.3228,48.3704,130500.0
2012-06-07 14:00:00,50.87,51.02,50.87,51.0,94200.0,48.3704,48.513,48.3704,48.494,94200.0
2012-06-07 14:30:00,50.99,50.99,50.87,50.91,93100.0,48.4845,48.4845,48.3704,48.4084,93100.0
2012-06-07 15:00:00,50.9,50.92,50.59,50.68,243700.0,48.3989,48.4179,48.1041,48.1897,243700.0
2012-06-07 15:30:00,50.68,50.8,50.56,50.65,565400.0,48.1897,48.3038,48.0756,48.1612,565400.0
2012-06-08 09:30:00,50.41,50.52,50.17,50.5,158100.0,47.933,48.0375,47.7047,48.0185,158100.0
2012-06-08 10:00:00,50.49,50.8,50.44,50.8,254700.0,48.009,48.3038,47.9615,48.3038,254700.0
2012-06-08 10:30:00,50.79,50.92,50.69,50.91,133400.0,48.2943,48.4179,48.1992,48.4084,133400.0
2012-06-08 11:00:00,50.91,50.92,50.78,50.84,127900.0,48.4084,48.4179,48.2848,48.3418,127900.0
2012-06-08 11:30:00,50.84,50.93,50.72,50.73,84600.0,48.3418,48.4274,48.2277,48.2372,84600.0
2012-06-08 12:00:00,50.72,50.76,50.61,50.67,107200.0,48.2277,48.2658,48.1231,48.1802,107200.0
2012-06-08 12:30:00,50.68,50.85,50.68,50.85,74200.0,48.1897,48.3513,48.1897,48.3513,74200.0
2012-06-08 13:00:00,50.86,50.99,50.83,50.86,92200.0,48.3608,48.4845,48.3323,48.3608,92200.0
2012-06-08 13:30:00,50.85,50.94,50.83,50.86,70400.0,48.3513,48.4369,48.3323,48.3608,70400.0
2012-06-08 14:00:00,50.87,50.87,50.73,50.8,79700.0,48.3704,48.3704,48.2372,48.3038,79700.0
2012-06-08 14:30:00,50.8,50.88,50.69,50.7,98800.0,48.3038,48.3799,48.1992,48.2087,98800.0
2012-06-08 15:00:00,50.71,50.83,50.71,50.75,108800.0,48.2182,48.3323,48.2182,48.2562,108800.0
2012-06-08 15:30:00,50.76,50.93,50.74,50.86,267300.0,48.2658,48.4274,48.2467,48.3608,267300.0
2012-06-11 09:30:00,51.38,51.44,50.84,50.99,172600.0,48.8553,48.9123,48.3418,48.4845,172600.0
2012-06-11 10:00:00,51.0,51.0,50.61,50.63,166400.0,48.494,48.494,48.1231,48.1421,166400.0
2012-06-11 10:30:00,50.63,50.74,50.42,50.5,106200.0,48.1421,48.2467,47.9425,48.0185,106200.0
2012-06-11 11:00:00,50.49,50.53,50.36,50.42,77500.0,48.009,48.0471,47.8854,47.9425,77500.0
2012-06-11 11:30:00,50.42,50.52,50.35,50.47,112400.0,47.9425,48.0375,47.8759,47.99,112400.0
2012-06-11 12:00:00,50.48,50.5,50.37,50.38,54300.0,47.9995,48.0185,47.8949,47.9044,54300.0
2012-06-11 12:30:00,50.38,50.54,50.38,50.53,48100.0,47.9044,48.0566,47.9044,48.0471,48100.0
2012-06-11 13:00:00,50.54,50.54,50.43,50.46,96600.0,48.0566,48.0566,47.952,47.9805,96600.0
2012-06-11 13:30:00,50.46,50.47,50.36,50.4,62600.0,47.9805,47.99,47.8854,47.9234,62600.0
2012-06-11 14:00:00,50.39,50.39,50.12,50.15,119300.0,47.9139,47.9139,47.6572,47.6857,119300.0
2012-06-11 14:30:00,50.16,50.21,50.03,50.11,130300.0,47.6952,47.7428,47.5716,47.6477,130300.0
2012-06-11 15:00:00,50.13,50.16,49.95,49.97,114500.0,47.6667,47.6952,47.4956,47.5146,114500.0
2012-06-11 15:30:00,49.98,49.99,49.67,49.73,361500.0,47.5241,47.5336,47.2293,47.2864,361500.0
2012-06-12 09:30:00,49.85,50.01,49.58,49.59,131900.0,47.4005,47.5526,47.1437,47.1532,131900.0
2012-06-12 10:00:00,49.59,49.72,49.46,49.49,216300.0,47.1532,47.2769,47.0296,47.0582,216300.0
2012-06-12 10:30:00,49.48,49.48,49.24,49.39,435400.0,47.0487,47.0487,46.8204,46.9631,435400.0
2012-06-12 11:00:00,49.4,50.0,49.4,49.94,210100.0,46.9726,47.5431,46.9726,47.486,210100.0
2012-06-12 11:30:00,49.94,50.04,49.9,49.93,93000.0,47.486,47.5811,47.448,47.4765,93000.0
2012-06-12 12:00:00,49.95,50.06,49.87,49.87,64600.0,47.4956,47.6002,47.4195,47.4195,64600.0
2012-06-12 12:30:00,49.86,49.91,49.74,49.8,89400.0,47.41,47.4575,47.2959,47.3529,89400.0
2012-06-12 13:00:00,49.8,49.99,49.77,49.85,100800.0,47.3529,47.5336,47.3244,47.4005,100800.0
2012-06-12 13:30:00,49.87,50.02,49.85,49.92,88400.0,47.4195,47.5621,47.4005,47.467,88400.0
2012-06-12 14:00:00,49.92,50.01,49.86,49.96,109800.0,47.467,47.5526,47.41,47.5051,109800.0
2012-06-12 14:30:00,49.98,50.18,49.95,50.07,135600.0,47.5241,47.7143,47.4956,47.6097,135600.0
2012-06-12 15:00:00,50.07,50.24,50.03,50.22,126900.0,47.6097,47.7713,47.5716,47.7523,126900.0
2012-06-12 15:30:00,50.23,50.33,50.08,50.29,257900.0,47.7618,47.8569,47.6192,47.8189,257900.0
2012-06-13 09:30:00,50.28,51.12,49.93,50.34,243500.0,47.934,48.7348,47.6003,47.9912,243500.0
2012-06-13 10:00:00,50.29,50.35,50.09,50.19,122200.0,47.9435,48.0007,47.7529,47.8482,122200.0
2012-06-13 10:30:00,50.2,50.49,50.19,50.4,125400.0,47.8577,48.1342,47.8482,48.0484,125400.0
2012-06-13 11:00:00,50.39,50.4,50.22,50.3,82200.0,48.0389,48.0484,47.8768,47.9531,82200.0
2012-06-13 11:30:00,50.3,50.39,50.21,50.29,79600.0,47.9531,48.0389,47.8673,47.9435,79600.0
2012-06-13 12:00:00,50.29,50.31,50.2,50.24,52100.0,47.9435,47.9626,47.8577,47.8959,52100.0
2012-06-13 12:30:00,50.24,50.37,50.23,50.25,71800.0,47.8959,48.0198,47.8863,47.9054,71800.0
2012-06-13 13:00:00,50.25,50.27,50.14,50.25,53500.0,47.9054,47.9245,47.8005,47.9054,53500.0
2012-06-13 13:30:00,50.26,50.3,50.05,50.06,76900.0,47.9149,47.9531,47.7147,47.7243,76900.0
2012-06-13 14:00:00,50.06,50.14,49.98,50.12,101200.0,47.7243,47.8005,47.648,47.7815,101200.0
2012-06-13 14:30:00,50.13,50.14,49.92,49.98,106300.0,47.791,47.8005,47.5908,47.648,106300.0
2012-06-13 15:00:00,49.97,50.0,49.82,49.83,238400.0,47.6385,47.6671,47.4955,47.505,238400.0
2012-06-13 15:30:00,49.82,49.88,49.67,49.85,314000.0,47.4955,47.5527,47.3525,47.5241,314000.0
2012-06-14 09:30:00,50.13,50.24,49.9,50.2,100800.0,47.791,47.8959,47.5717,47.8577,100800.0
2012-06-14 10:00:00,50.2,50.44,50.2,50.34,111000.0,47.8577,48.0865,47.8577,47.9912,111000.0
2012-06-14 10:30:00,50.34,50.36,50.19,50.35,161900.0,47.9912,48.0103,47.8482,48.0007,161900.0
2012-06-14 11:00:00,50.35,50.56,50.34,50.56,109400.0,48.0007,48.2009,47.9912,48.2009,109400.0
2012-06-14 11:30:00,50.56,50.71,50.51,50.51,95700.0,48.2009,48.3439,48.1533,48.1533,95700.0
2012-06-14 12:00:00,50.51,50.54,50.39,50.4,90200.0,48.1533,48.1819,48.0389,48.0484,90200.0
2012-06-14 12:30:00,50.4,50.55,50.4,50.46,252500.0,48.0484,48.1914,48.0484,48.1056,252500.0
2012-06-14 13:00:00,50.47,50.59,50.47,50.5,86500.0,48.1151,48.2295,48.1151,48.1437,86500.0
2012-06-14 13:30:00,50.53,50.53,50.38,50.38,119800.0,48.1723,48.1723,48.0293,48.0293,119800.0
2012-06-14 14:00:00,50.38,50.38,50.1,50.25,154300.0,48.0293,48.0293,47.7624,47.9054,154300.0
2012-06-14 14:30:00,50.25,50.28,50.14,50.18,160400.0,47.9054,47.934,47.8005,47.8387,160400.0
2012-06-14 15:00:00,50.17,50.7,50.15,50.36,358500.0,47.8291,48.3344,47.8101,48.0103,358500.0
2012-06-14 15:30:00,50.37,50.75,50.34,50.64,529900.0,48.0198,48.3821,47.9912,48.2772,529900.0
2012-06-15 09:30:00,51.04,51.15,50.7,50.76,619600.0,48.6585,48.7634,48.3344,48.3916,619600.0
2012-06-15 10:00:00,50.8,50.99,50.78,50.87,132000.0,48.4297,48.6109,48.4107,48.4965,132000.0
2012-06-15 10:30:00,50.89,50.91,50.78,50.84,85000.0,48.5155,48.5346,48.4107,48.4679,85000.0
2012-06-15 11:00:00,50.84,50.88,50.75,50.82,120100.0,48.4679,48.506,48.3821,48.4488,120100.0
2012-06-15 11:30:00,50.82,50.92,50.82,50.89,89100.0,48.4488,48.5441,48.4488,48.5155,89100.0
2012-06-15 12:00:00,50.87,50.95,50.87,50.92,52500.0,48.4965,48.5727,48.4965,48.5441,52500.0
2012-06-15 12:30:00,50.91,50.94,50.86,50.94,57000.0,48.5346,48.5632,48.4869,48.5632,57000.0
2012-06-15 13:00:00,50.92,51.01,50.9,50.92,36100.0,48.5441,48.6299,48.5251,48.5441,36100.0
2012-06-15 13:30:00,50.91,50.94,50.9,50.93,47900.0,48.5346,48.5632,48.5251,48.5537,47900.0
2012-06-15 14:00:00,50.92,51.02,50.92,50.96,70000.0,48.5441,48.6395,48.5441,48.5823,70000.0
2012-06-15 14:30:00,50.95,51.1,50.95,51.08,124700.0,48.5727,48.7157,48.5727,48.6967,124700.0
2012-06-15 15:00:00,51.1,51.11,51.03,51.07,103000.0,48.7157,48.7253,48.649,48.6871,103000.0
2012-06-15 15:30:00,51.07,51.28,51.03,51.22,377100.0,48.6871,48.8873,48.649,48.8301,377100.0
2012-06-18 09:30:00,50.94,51.15,50.87,51.03,235400.0,48.5632,48.7634,48.4965,48.649,235400.0
2012-06-18 10:00:00,51.02,51.21,50.95,51.12,111700.0,48.6395,48.8206,48.5727,48.7348,111700.0
2012-06-18 10:30:00,51.1,51.11,50.96,50.97,57700.0,48.7157,48.7253,48.5823,48.5918,57700.0
2012-06-18 11:00:00,50.97,51.04,50.66,50.76,69300.0,48.5918,48.6585,48.2963,48.3916,69300.0
2012-06-18 11:30:00,50.77,50.8,50.6,50.77,112900.0,48.4011,48.4297,48.2391,48.4011,112900.0
2012-06-18 12:00:00,50.76,50.92,50.71,50.85,80400.0,48.3916,48.5441,48.3439,48.4774,80400.0
2012-06-18 12:30:00,50.86,50.87,50.74,50.76,61700.0,48.4869,48.4965,48.3725,48.3916,61700.0
2012-06-18 13:00:00,50.77,50.85,50.75,50.85,56000.0,48.4011,48.4774,48.3821,48.4774,56000.0
2012-06-18 13:30:00,50.85,50.92,50.8,50.87,55200.0,48.4774,48.5441,48.4297,48.4965,55200.0
2012-06-18 14:00:00,50.88,50.98,50.84,50.92,87500.0,48.506,48.6013,48.4679,48.5441,87500.0
2012-06-18 14:30:00,50.92,50.99,50.84,50.97,81100.0,48.5441,48.6109,48.4679,48.5918,81100.0
2012-06-18 15:00:00,50.96,50.99,50.83,50.9,123100.0,48.5823,48.6109,48.4583,48.5251,123100.0
2012-06-18 15:30:00,50.9,50.96,50.83,50.89,269700.0,48.5251,48.5823,48.4583,48.5155,269700.0
2012-06-19 09:30:00,51.17,51.43,51.07,51.37,109700.0,48.7825,49.0303,48.6871,48.9731,109700.0
2012-06-19 10:00:00,51.38,51.6,51.35,51.59,124000.0,48.9827,49.1924,48.9541,49.1829,124000.0
2012-06-19 10:30:00,51.57,51.76,51.57,51.73,140800.0,49.1638,49.3449,49.1638,49.3163,140800.0
2012-06-19 11:00:00,51.73,51.81,51.68,51.74,95900.0,49.3163,49.3926,49.2687,49.3259,95900.0
2012-06-19 11:30:00,51.75,51.95,51.72,51.93,110700.0,49.3354,49.5261,49.3068,49.507,110700.0
2012-06-19 12:00:00,51.92,51.96,51.86,51.93,93200.0,49.4975,49.5356,49.4403,49.507,93200.0
2012-06-19 12:30:00,51.93,52.03,51.9,52.02,66500.0,49.507,49.6023,49.4784,49.5928,66500.0
2012-06-19 13:00:00,52.03,52.09,52.0,52.06,54100.0,49.6023,49.6595,49.5737,49.6309,54100.0
2012-06-19 13:30:00,52.07,52.13,52.05,52.11,81700.0,49.6405,49.6977,49.6214,49.6786,81700.0
2012-06-19 14:00:00,52.11,52.14,52.07,52.11,83600.0,49.6786,49.7072,49.6405,49.6786,83600.0
2012-06-19 14:30:00,52.11,52.11,51.9,52.02,197300.0,49.6786,49.6786,49.4784,49.5928,197300.0
2012-06-19 15:00:00,52.03,52.03,51.9,51.91,106000.0,49.6023,49.6023,49.4784,49.4879,106000.0
2012-06-19 15:30:00,51.91,51.97,51.84,51.93,240900.0,49.4879,49.5451,49.4212,49.507,240900.0
2012-06-20 09:30:00,52.01,52.1,51.61,51.78,68900.0,49.5833,49.6691,49.2019,49.364,68900.0
2012-06-20 10:00:00,51.77,51.83,51.65,51.81,131200.0,49.3545,49.4117,49.2401,49.3926,131200.0
2012-06-20 10:30:00,51.81,51.84,51.67,51.67,76200.0,49.3926,49.4212,49.2591,49.2591,76200.0
2012-06-20 11:00:00,51.65,51.7,51.53,51.54,74500.0,49.2401,49.2877,49.1257,49.1352,74500.0
2012-06-20 11:30:00,51.54,51.66,51.51,51.51,55300.0,49.1352,49.2496,49.1066,49.1066,55300.0
2012-06-20 12:00:00,51.51,51.6,51.24,51.34,107700.0,49.1066,49.1924,48.8492,48.9445,107700.0
2012-06-20 12:30:00,51.35,51.52,50.97,51.51,135100.0,48.9541,49.1161,48.5918,49.1066,135100.0
2012-06-20 13:00:00,51.52,51.78,51.51,51.71,71700.0,49.1161,49.364,49.1066,49.2973,71700.0
2012-06-20 13:30:00,51.71,51.75,51.56,51.67,56100.0,49.2973,49.3354,49.1543,49.2591,56100.0
2012-06-20 14:00:00,51.67,51.73,51.42,51.48,70300.0,49.2591,49.3163,49.0208,49.078,70300.0
2012-06-20 14:30:00,51.47,51.58,51.33,51.45,65500.0,49.0685,49.1733,48.935,49.0494,65500.0
2012-06-20 15:00:00,51.46,51.46,51.25,51.43,95700.0,49.0589,49.0589,48.8587,49.0303,95700.0
2012-06-20 15:30:00,51.42,51.63,51.38,51.63,143400.0,49.0208,49.221,48.9827,49.221,143400.0
2012-06-21 09:30:00,51.79,52.01,51.52,51.55,83400.0,49.3735,49.5833,49.1161,49.1447,83400.0
2012-06-21 10:00:00,51.53,51.6,51.25,51.28,114500.0,49.1257,49.1924,48.8587,48.8873,114500.0
2012-06-21 10:30:00,51.27,51.4,51.21,51.22,81300.0,48.8778,49.0017,48.8206,48.8301,81300.0
2012-06-21 11:00:00,51.22,51.24,50.83,50.89,75500.0,48.8301,48.8492,48.4583,48.5155,75500.0
2012-06-21 11:30:00,50.89,50.99,50.7,50.95,85700.0,48.5155,48.6109,48.3344,48.5727,85700.0
2012-06-21 12:00:00,50.94,50.97,50.59,50.62,70600.0,48.5632,48.5918,48.2295,48.2581,70600.0
2012-06-21 12:30:00,50.64,50.82,50.62,50.74,78500.0,48.2772,48.4488,48.2581,48.3725,78500.0
2012-06-21 13:00:00,50.74,50.85,50.68,50.71,53000.0,48.3725,48.4774,48.3153,48.3439,53000.0
2012-06-21 13:30:00,50.7,50.79,50.65,50.78,105300.0,48.3344,48.4202,48.2867,48.4107,105300.0
2012-06-21 14:00:00,50.75,50.77,50.67,50.7,118600.0,48.3821,48.4011,48.3058,48.3344,118600.0
2012-06-21 14:30:00,50.7,50.7,50.55,50.58,68900.0,48.3344,48.3344,48.1914,48.22,68900.0
2012-06-21 15:00:00,50.57,50.58,50.44,50.55,126600.0,48.2105,48.22,48.0865,48.1914,126600.0
2012-06-21 15:30:00,50.55,50.59,50.32,50.38,315000.0,48.1914,48.2295,47.9721,48.0293,315000.0
2012-06-22 09:30:00,50.31,50.96,50.31,50.95,117000.0,47.9626,48.5823,47.9626,48.5727,117000.0
2012-06-22 10:00:00,50.96,51.0,50.76,50.77,82300.0,48.5823,48.6204,48.3916,48.4011,82300.0
2012-06-22 10:30:00,50.77,50.87,50.7,50.74,88500.0,48.4011,48.4965,48.3344,48.3725,88500.0
2012-06-22 11:00:00,50.74,50.82,50.7,50.74,44900.0,48.3725,48.4488,48.3344,48.3725,44900.0
2012-06-22 11:30:00,50.73,51.0,50.73,51.0,97600.0,48.363,48.6204,48.363,48.6204,97600.0
2012-06-22 12:00:00,50.99,51.04,50.87,50.91,77200.0,48.6109,48.6585,48.4965,48.5346,77200.0
2012-06-22 12:30:00,50.92,50.95,50.85,50.92,90600.0,48.5441,48.5727,48.4774,48.5441,90600.0
2012-06-22 13:00:00,50.92,50.97,50.88,50.96,70200.0,48.5441,48.5918,48.506,48.5823,70200.0
2012-06-22 13:30:00,50.95,51.05,50.95,51.0,51900.0,48.5727,48.6681,48.5727,48.6204,51900.0
2012-06-22 14:00:00,51.01,51.06,50.9,50.93,32700.0,48.6299,48.6776,48.5251,48.5537,32700.0
2012-06-22 14:30:00,50.93,51.02,50.92,51.01,59800.0,48.5537,48.6395,48.5441,48.6299,59800.0
2012-06-22 15:00:00,51.0,51.03,50.88,50.94,66000.0,48.6204,48.649,48.506,48.5632,66000.0
2012-06-22 15:30:00,50.95,51.24,50.89,51.07,323600.0,48.5727,48.8492,48.5155,48.6871,323600.0
2012-06-25 09:30:00,50.44,50.48,49.9,49.94,103400.0,48.0865,48.1247,47.5717,47.6099,103400.0
2012-06-25 10:00:00,49.96,50.08,49.7,49.76,134000.0,47.6289,47.7433,47.3811,47.4383,134000.0
2012-06-25 10:30:00,49.76,49.94,49.76,49.86,132800.0,47.4383,47.6099,47.4383,47.5336,132800.0
2012-06-25 11:00:00,49.87,49.9,49.76,49.87,152700.0,47.5431,47.5717,47.4383,47.5431,152700.0
2012-06-25 11:30:00,49.87,49.88,49.74,49.76,90000.0,47.5431,47.5527,47.4192,47.4383,90000.0
2012-06-25 12:00:00,49.75,49.93,49.74,49.88,67500.0,47.4287,47.6003,47.4192,47.5527,67500.0
2012-06-25 12:30:00,49.86,49.87,49.8,49.81,115200.0,47.5336,47.5431,47.4764,47.4859,115200.0
2012-06-25 13:00:00,49.81,49.94,49.76,49.86,90500.0,47.4859,47.6099,47.4383,47.5336,90500.0
2012-06-25 13:30:00,49.85,49.95,49.77,49.81,78300.0,47.5241,47.6194,47.4478,47.4859,78300.0
2012-06-25 14:00:00,49.8,49.85,49.75,49.77,85900.0,47.4764,47.5241,47.4287,47.4478,85900.0
2012-06-25 14:30:00,49.77,49.81,49.74,49.77,96100.0,47.4478,47.4859,47.4192,47.4478,96100.0
2012-06-25 15:00:00,49.76,49.9,49.75,49.87,135000.0,47.4383,47.5717,47.4287,47.5431,135000.0
2012-06-25 15:30:00,49.87,49.95,49.82,49.85,236500.0,47.5431,47.6194,47.4955,47.5241,236500.0
2012-06-26 09:30:00,49.86,49.94,49.67,49.92,139100.0,47.5336,47.6099,47.3525,47.5908,139100.0
2012-06-26 10:00:00,49.91,50.02,49.74,49.76,138300.0,47.5813,47.6861,47.4192,47.4383,138300.0
2012-06-26 10:30:00,49.75,49.79,49.43,49.61,99800.0,47.4287,47.4669,47.1237,47.2953,99800.0
2012-06-26 11:00:00,49.62,49.72,49.45,49.61,61800.0,47.3048,47.4001,47.1427,47.2953,61800.0
2012-06-26 11:30:00,49.62,49.71,49.59,49.59,54300.0,47.3048,47.3906,47.2762,47.2762,54300.0
2012-06-26 12:00:00,49.59,49.68,49.54,49.66,49100.0,47.2762,47.362,47.2285,47.3429,49100.0
2012-06-26 12:30:00,49.65,49.77,49.63,49.64,64400.0,47.3334,47.4478,47.3143,47.3239,64400.0
2012-06-26 13:00:00,49.65,49.73,49.6,49.6,43200.0,47.3334,47.4097,47.2857,47.2857,43200.0
2012-06-26 13:30:00,49.59,49.63,49.52,49.56,46900.0,47.2762,47.3143,47.2095,47.2476,46900.0
2012-06-26 14:00:00,49.56,49.74,49.54,49.65,123500.0,47.2476,47.4192,47.2285,47.3334,123500.0
2012-06-26 14:30:00,49.67,49.67,49.43,49.58,85200.0,47.3525,47.3525,47.1237,47.2667,85200.0
2012-06-26 15:00:00,49.59,49.64,49.54,49.61,190400.0,47.2762,47.3239,47.2285,47.2953,190400.0
2012-06-26 15:30:00,49.61,49.61,49.51,49.54,353600.0,47.2953,47.2953,47.1999,47.2285,353600.0
2012-06-27 09:30:00,49.81,50.09,49.81,50.09,153400.0,47.4859,47.7529,47.4859,47.7529,153400.0
2012-06-27 10:00:00,50.09,50.44,49.99,50.42,74300.0,47.7529,48.0865,47.6575,48.0675,74300.0
2012-06-27 10:30:00,50.41,50.45,50.31,50.43,105700.0,48.0579,48.0961,47.9626,48.077,105700.0
2012-06-27 11:00:00,50.43,50.45,50.35,50.44,51100.0,48.077,48.0961,48.0007,48.0865,51100.0
2012-06-27 11:30:00,50.43,50.67,50.43,50.64,73800.0,48.077,48.3058,48.077,48.2772,73800.0
2012-06-27 12:00:00,50.63,50.83,50.63,50.82,72500.0,48.2677,48.4583,48.2677,48.4488,72500.0
2012-06-27 12:30:00,50.8,50.87,50.78,50.83,68800.0,48.4297,48.4965,48.4107,48.4583,68800.0
2012-06-27 13:00:00,50.83,50.88,50.81,50.82,91600.0,48.4583,48.506,48.4393,48.4488,91600.0
2012-06-27 13:30:00,50.82,50.9,50.79,50.88,154800.0,48.4488,48.5251,48.4202,48.506,154800.0
2012-06-27 14:00:00,50.88,50.89,50.8,50.83,129800.0,48.506,48.5155,48.4297,48.4583,129800.0
2012-06-27 14:30:00,50.84,50.93,50.82,50.87,164300.0,48.4679,48.5537,48.4488,48.4965,164300.0
2012-06-27 15:00:00,50.85,50.93,50.83,50.86,92800.0,48.4774,48.5537,48.4583,48.4869,92800.0
2012-06-27 15:30:00,50.86,50.96,50.81,50.88,239400.0,48.4869,48.5823,48.4393,48.506,239400.0
2012-06-28 09:30:00,50.47,50.72,50.46,50.62,178500.0,48.1151,48.3535,48.1056,48.2581,178500.0
2012-06-28 10:00:00,50.62,50.7,50.38,50.59,204500.0,48.2581,48.3344,48.0293,48.2295,204500.0
2012-06-28 10:30:00,50.59,50.59,50.11,50.16,216400.0,48.2295,48.2295,47.7719,47.8196,216400.0
2012-06-28 11:00:00,50.17,50.55,50.14,50.55,112800.0,47.8291,48.1914,47.8005,48.1914,112800.0
2012-06-28 11:30:00,50.55,50.64,50.45,50.46,108900.0,48.1914,48.2772,48.0961,48.1056,108900.0
2012-06-28 12:00:00,50.48,50.61,50.45,50.5,115900.0,48.1247,48.2486,48.0961,48.1437,115900.0
2012-06-28 12:30:00,50.5,50.52,50.34,50.51,52200.0,48.1437,48.1628,47.9912,48.1533,52200.0
2012-06-28 13:00:00,50.5,50.55,50.4,50.42,86600.0,48.1437,48.1914,48.0484,48.0675,86600.0
2012-06-28 13:30:00,50.41,50.42,50.25,50.33,69200.0,48.0579,48.0675,47.9054,47.9817,69200.0
2012-06-28 14:00:00,50.34,50.34,50.13,50.17,90300.0,47.9912,47.9912,47.791,47.8291,90300.0
2012-06-28 14:30:00,50.16,50.2,50.11,50.17,138100.0,47.8196,47.8577,47.7719,47.8291,138100.0
2012-06-28 15:00:00,50.16,50.3,50.16,50.3,164600.0,47.8196,47.9531,47.8196,47.9531,164600.0
2012-06-28 15:30:00,50.3,50.64,50.3,50.54,718000.0,47.9531,48.2772,47.9531,48.1819,718000.0
2012-06-29 09:30:00,51.58,51.63,51.15,51.3,222800.0,49.1733,49.221,48.7634,48.9064,222800.0
2012-06-29 10:00:00,51.32,51.54,51.24,51.27,233100.0,48.9255,49.1352,48.8492,48.8778,233100.0
2012-06-29 10:30:00,51.28,51.55,51.24,51.51,203600.0,48.8873,49.1447,48.8492,49.1066,203600.0
2012-06-29 11:00:00,51.51,51.53,51.46,51.52,173000.0,49.1066,49.1257,49.0589,49.1161,173000.0
2012-06-29 11:30:00,51.52,51.56,51.42,51.48,296200.0,49.1161,49.1543,49.0208,49.078,296200.0
2012-06-29 12:00:00,51.47,51.51,51.42,51.47,95300.0,49.0685,49.1066,49.0208,49.0685,95300.0
2012-06-29 12:30:00,51.47,51.51,51.42,51.51,138000.0,49.0685,49.1066,49.0208,49.1066,138000.0
2012-06-29 13:00:00,51.5,51.63,51.46,51.57,89300.0,49.0971,49.221,49.0589,49.1638,89300.0
2012-06-29 13:30:00,51.58,51.75,51.57,51.74,80100.0,49.1733,49.3354,49.1638,49.3259,80100.0
2012-06-29 14:00:00,51.72,51.77,51.6,51.77,72200.0,49.3068,49.3545,49.1924,49.3545,72200.0
2012-06-29 14:30:00,51.76,51.91,51.75,51.88,128200.0,49.3449,49.4879,49.3354,49.4593,128200.0
2012-06-29 15:00:00,51.88,51.94,51.78,51.79,96900.0,49.4593,49.5165,49.364,49.3735,96900.0
2012-06-29 15:30:00,51.79,51.89,51.65,51.88,389100.0,49.3735,49.4689,49.2401,49.4593,389100.0
2012-07-02 09:30:00,52.29,52.3,51.61,51.63,290800.0,49.8502,49.8597,49.2019,49.221,290800.0
2012-07-02 10:00:00,51.64,51.66,51.1,51.28,232100.0,49.2305,49.2496,48.7157,48.8873,232100.0
2012-07-02 10:30:00,51.27,51.48,51.16,51.41,178100.0,48.8778,49.078,48.7729,49.0113,178100.0
2012-07-02 11:00:00,51.41,51.41,51.13,51.15,141200.0,49.0113,49.0113,48.7443,48.7634,141200.0
2012-07-02 11:30:00,51.17,51.27,51.1,51.12,65100.0,48.7825,48.8778,48.7157,48.7348,65100.0
2012-07-02 12:00:00,51.11,51.24,51.09,51.22,54600.0,48.7253,48.8492,48.7062,48.8301,54600.0
2012-07-02 12:30:00,51.23,51.5,51.22,51.43,76800.0,48.8397,49.0971,48.8301,49.0303,76800.0
2012-07-02 13:00:00,51.44,51.44,51.35,51.39,49200.0,49.0399,49.0399,48.9541,48.9922,49200.0
2012-07-02 13:30:00,51.39,51.42,51.27,51.3,53900.0,48.9922,49.0208,48.8778,48.9064,53900.0
2012-07-02 14:00:00,51.3,51.39,51.23,51.31,127700.0,48.9064,48.9922,48.8397,48.9159,127700.0
2012-07-02 14:30:00,51.32,51.32,51.21,51.26,164700.0,48.9255,48.9255,48.8206,48.8683,164700.0
2012-07-02 15:00:00,51.25,51.31,51.18,51.31,216200.0,48.8587,48.9159,48.792,48.9159,216200.0
2012-07-02 15:30:00,51.31,51.36,51.25,51.34,496400.0,48.9159,48.9636,48.8587,48.9445,496400.0
2012-07-03 09:30:00,51.46,52.12,51.36,51.84,301100.0,49.0589,49.6881,48.9636,49.4212,301100.0
2012-07-03 10:00:00,51.81,52.18,51.81,52.16,129200.0,49.3926,49.7453,49.3926,49.7263,129200.0
2012-07-03 10:30:00,52.17,52.22,52.02,52.2,98300.0,49.7358,49.7835,49.5928,49.7644,98300.0
2012-07-03 11:00:00,52.2,52.48,52.17,52.47,117400.0,49.7644,50.0313,49.7358,50.0218,117400.0
2012-07-03 11:30:00,52.46,52.68,52.42,52.66,138000.0,50.0123,50.222,49.9741,50.2029,138000.0
2012-07-03 12:00:00,52.66,52.82,52.58,52.82,226600.0,50.2029,50.3555,50.1267,50.3555,226600.0
2012-07-03 12:30:00,52.81,52.81,52.51,52.8,277500.0,50.3459,50.3459,50.0599,50.3364,277500.0
2012-07-05 09:30:00,53.43,53.62,52.42,52.8,424900.0,50.937,51.1182,49.9741,50.3364,424900.0
2012-07-05 10:00:00,52.78,52.85,52.62,52.67,129900.0,50.3173,50.3841,50.1648,50.2125,129900.0
2012-07-05 10:30:00,52.68,53.01,52.65,52.98,97700.0,50.222,50.5366,50.1934,50.508,97700.0
2012-07-05 11:00:00,52.98,53.09,52.92,53.01,114600.0,50.508,50.6129,50.4508,50.5366,114600.0
2012-07-05 11:30:00,53.01,53.14,52.95,53.06,72100.0,50.5366,50.6606,50.4794,50.5843,72100.0
2012-07-05 12:00:00,53.06,53.06,52.91,52.93,139100.0,50.5843,50.5843,50.4413,50.4603,139100.0
2012-07-05 12:30:00,52.94,52.98,52.74,52.76,105700.0,50.4699,50.508,50.2792,50.2983,105700.0
2012-07-05 13:00:00,52.76,52.83,52.76,52.78,53200.0,50.2983,50.365,50.2983,50.3173,53200.0
2012-07-05 13:30:00,52.78,52.9,52.77,52.79,54900.0,50.3173,50.4317,50.3078,50.3269,54900.0
2012-07-05 14:00:00,52.79,52.81,52.72,52.74,113800.0,50.3269,50.3459,50.2601,50.2792,113800.0
2012-07-05 14:30:00,52.74,52.84,52.74,52.76,99700.0,50.2792,50.3745,50.2792,50.2983,99700.0
2012-07-05 15:00:00,52.76,52.78,52.7,52.73,92700.0,50.2983,50.3173,50.2411,50.2697,92700.0
2012-07-05 15:30:00,52.74,52.77,52.57,52.59,234700.0,50.2792,50.3078,50.1171,50.1362,234700.0
2012-07-06 09:30:00,52.02,52.38,51.61,51.77,128300.0,49.5928,49.936,49.2019,49.3545,128300.0
2012-07-06 10:00:00,51.79,51.79,51.44,51.69,121600.0,49.3735,49.3735,49.0399,49.2782,121600.0
2012-07-06 10:30:00,51.69,51.74,51.38,51.41,100700.0,49.2782,49.3259,48.9827,49.0113,100700.0
2012-07-06 11:00:00,51.41,51.51,51.3,51.39,73800.0,49.0113,49.1066,48.9064,48.9922,73800.0
2012-07-06 11:30:00,51.38,51.61,51.35,51.49,85900.0,48.9827,49.2019,48.9541,49.0875,85900.0
2012-07-06 12:00:00,51.49,51.49,51.35,51.4,74400.0,49.0875,49.0875,48.9541,49.0017,74400.0
2012-07-06 12:30:00,51.39,51.52,51.39,51.48,73200.0,48.9922,49.1161,48.9922,49.078,73200.0
2012-07-06 13:00:00,51.48,51.5,51.39,51.43,50100.0,49.078,49.0971,48.9922,49.0303,50100.0
2012-07-06 13:30:00,51.42,51.43,51.27,51.32,51700.0,49.0208,49.0303,48.8778,48.9255,51700.0
2012-07-06 14:00:00,51.32,51.34,51.17,51.25,64600.0,48.9255,48.9445,48.7825,48.8587,64600.0
2012-07-06 14:30:00,51.26,51.32,51.23,51.26,70900.0,48.8683,48.9255,48.8397,48.8683,70900.0
2012-07-06 15:00:00,51.26,51.38,51.21,51.37,118700.0,48.8683,48.9827,48.8206,48.9731,118700.0
2012-07-06 15:30:00,51.38,51.5,51.37,51.43,238100.0,48.9827,49.0971,48.9731,49.0303,238100.0
2012-07-09 09:30:00,51.14,51.75,51.1,51.24,111600.0,48.7539,49.3354,48.7157,48.8492,111600.0
2012-07-09 10:00:00,51.24,51.36,51.16,51.25,73600.0,48.8492,48.9636,48.7729,48.8587,73600.0
2012-07-09 10:30:00,51.25,51.51,51.18,51.47,78900.0,48.8587,49.1066,48.792,49.0685,78900.0
2012-07-09 11:00:00,51.46,51.48,51.35,51.4,60300.0,49.0589,49.078,48.9541,49.0017,60300.0
2012-07-09 11:30:00,51.4,51.42,51.29,51.31,67000.0,49.0017,49.0208,48.8969,48.9159,67000.0
2012-07-09 12:00:00,51.31,51.48,51.3,51.48,71000.0,48.9159,49.078,48.9064,49.078,71000.0
2012-07-09 12:30:00,51.48,51.51,51.37,51.38,49200.0,49.078,49.1066,48.9731,48.9827,49200.0
2012-07-09 13:00:00,51.38,51.48,51.35,51.48,49100.0,48.9827,49.078,48.9541,49.078,49100.0
2012-07-09 13:30:00,51.47,51.51,51.39,51.43,72400.0,49.0685,49.1066,48.9922,49.0303,72400.0
2012-07-09 14:00:00,51.43,51.54,51.39,51.51,105500.0,49.0303,49.1352,48.9922,49.1066,105500.0
2012-07-09 14:30:00,51.51,51.59,51.48,51.57,82100.0,49.1066,49.1829,49.078,49.1638,82100.0
2012-07-09 15:00:00,51.56,51.63,51.5,51.61,68400.0,49.1543,49.221,49.0971,49.2019,68400.0
2012-07-09 15:30:00,51.61,51.64,51.51,51.59,196200.0,49.2019,49.2305,49.1066,49.1829,196200.0
2012-07-10 09:30:00,52.72,53.36,51.69,52.58,552900.0,50.2601,50.8703,49.2782,50.1267,552900.0
2012-07-10 10:00:00,52.58,52.7,52.39,52.41,480700.0,50.1267,50.2411,49.9455,49.9646,480700.0
2012-07-10 10:30:00,52.4,52.4,51.89,51.99,160200.0,49.9551,49.9551,49.4689,49.5642,160200.0
2012-07-10 11:00:00,51.98,51.98,51.83,51.93,89800.0,49.5547,49.5547,49.4117,49.507,89800.0
2012-07-10 11:30:00,51.9,51.99,51.86,51.95,120800.0,49.4784,49.5642,49.4403,49.5261,120800.0
2012-07-10 12:00:00,51.95,51.95,51.83,51.85,232300.0,49.5261,49.5261,49.4117,49.4307,232300.0
2012-07-10 12:30:00,51.83,51.88,51.73,51.74,82000.0,49.4117,49.4593,49.3163,49.3259,82000.0
2012-07-10 13:00:00,51.73,51.77,51.53,51.54,100300.0,49.3163,49.3545,49.1257,49.1352,100300.0
2012-07-10 13:30:00,51.55,51.55,51.37,51.4,68800.0,49.1447,49.1447,48.9731,49.0017,68800.0
2012-07-10 14:00:00,51.39,51.42,50.98,51.09,122200.0,48.9922,49.0208,48.6013,48.7062,122200.0
2012-07-10 14:30:00,51.09,51.11,50.92,51.06,147200.0,48.7062,48.7253,48.5441,48.6776,147200.0
2012-07-10 15:00:00,51.05,51.18,51.04,51.06,104200.0,48.6681,48.792,48.6585,48.6776,104200.0
2012-07-10 15:30:00,51.07,51.24,51.01,51.16,242900.0,48.6871,48.8492,48.6299,48.7729,242900.0
2012-07-11 09:30:00,51.05,51.7,51.05,51.6,146000.0,48.6681,49.2877,48.6681,49.1924,146000.0
2012-07-11 10:00:00,51.61,51.96,51.53,51.85,203100.0,49.2019,49.5356,49.1257,49.4307,203100.0
2012-07-11 10:30:00,51.85,51.88,51.65,51.66,135000.0,49.4307,49.4593,49.2401,49.2496,135000.0
2012-07-11 11:00:00,51.66,51.78,51.56,51.72,191500.0,49.2496,49.364,49.1543,49.3068,191500.0
2012-07-11 11:30:00,51.71,51.91,51.7,51.78,99300.0,49.2973,49.4879,49.2877,49.364,99300.0
2012-07-11 12:00:00,51.78,51.92,51.7,51.73,70100.0,49.364,49.4975,49.2877,49.3163,70100.0
2012-07-11 12:30:00,51.73,51.82,51.72,51.79,75700.0,49.3163,49.4021,49.3068,49.3735,75700.0
2012-07-11 13:00:00,51.78,51.78,51.62,51.65,62600.0,49.364,49.364,49.2115,49.2401,62600.0
2012-07-11 13:30:00,51.66,51.84,51.64,51.79,99800.0,49.2496,49.4212,49.2305,49.3735,99800.0
2012-07-11 14:00:00,51.8,51.83,51.44,51.5,150600.0,49.3831,49.4117,49.0399,49.0971,150600.0
2012-07-11 14:30:00,51.5,51.6,51.41,51.54,112700.0,49.0971,49.1924,49.0113,49.1352,112700.0
2012-07-11 15:00:00,51.54,51.64,51.5,51.56,117400.0,49.1352,49.2305,49.0971,49.1543,117400.0
2012-07-11 15:30:00,51.57,51.9,51.54,51.73,350800.0,49.1638,49.4784,49.1352,49.3163,350800.0
2012-07-12 09:30:00,51.21,51.65,50.86,51.13,211900.0,48.8206,49.2401,48.4869,48.7443,211900.0
2012-07-12 10:00:00,51.11,51.11,50.74,50.85,125000.0,48.7253,48.7253,48.3725,48.4774,125000.0
2012-07-12 10:30:00,50.86,50.94,50.74,50.92,64300.0,48.4869,48.5632,48.3725,48.5441,64300.0
2012-07-12 11:00:00,50.92,51.06,50.9,50.95,98100.0,48.5441,48.6776,48.5251,48.5727,98100.0
2012-07-12 11:30:00,50.95,51.09,50.91,51.09,90200.0,48.5727,48.7062,48.5346,48.7062,90200.0
2012-07-12 12:00:00,51.07,51.15,51.06,51.12,45200.0,48.6871,48.7634,48.6776,48.7348,45200.0
2012-07-12 12:30:00,51.12,51.24,51.1,51.22,83000.0,48.7348,48.8492,48.7157,48.8301,83000.0
2012-07-12 13:00:00,51.22,51.44,51.18,51.35,69300.0,48.8301,49.0399,48.792,48.9541,69300.0
2012-07-12 13:30:00,51.35,51.39,51.2,51.2,68600.0,48.9541,48.9922,48.8111,48.8111,68600.0
2012-07-12 14:00:00,51.22,51.36,51.15,51.35,71800.0,48.8301,48.9636,48.7634,48.9541,71800.0
2012-07-12 14:30:00,51.35,51.42,51.31,51.37,66600.0,48.9541,49.0208,48.9159,48.9731,66600.0
2012-07-12 15:00:00,51.37,51.76,51.31,51.52,255600.0,48.9731,49.3449,48.9159,49.1161,255600.0
2012-07-12 15:30:00,51.52,51.62,51.41,51.46,410600.0,49.1161,49.2115,49.0113,49.0589,410600.0
2012-07-13 09:30:00,51.57,52.35,51.47,52.35,129700.0,49.1638,49.9074,49.0685,49.9074,129700.0
2012-07-13 10:00:00,52.35,52.54,52.2,52.2,101000.0,49.9074,50.0885,49.7644,49.7644,101000.0
2012-07-13 10:30:00,52.2,52.3,52.07,52.14,149000.0,49.7644,49.8597,49.6405,49.7072,149000.0
2012-07-13 11:00:00,52.13,52.24,52.12,52.2,57600.0,49.6977,49.8025,49.6881,49.7644,57600.0
2012-07-13 11:30:00,52.2,52.25,52.16,52.19,46700.0,49.7644,49.8121,49.7263,49.7549,46700.0
2012-07-13 12:00:00,52.19,52.22,52.12,52.16,85300.0,49.7549,49.7835,49.6881,49.7263,85300.0
2012-07-13 12:30:00,52.16,52.17,52.05,52.1,41300.0,49.7263,49.7358,49.6214,49.6691,41300.0
2012-07-13 13:00:00,52.11,52.15,52.04,52.04,44600.0,49.6786,49.7167,49.6119,49.6119,44600.0
2012-07-13 13:30:00,52.04,52.04,51.95,51.98,64500.0,49.6119,49.6119,49.5261,49.5547,64500.0
2012-07-13 14:00:00,51.99,52.06,51.95,52.06,49900.0,49.5642,49.6309,49.5261,49.6309,49900.0
2012-07-13 14:30:00,52.04,52.14,52.03,52.13,72100.0,49.6119,49.7072,49.6023,49.6977,72100.0
2012-07-13 15:00:00,52.14,52.17,52.0,52.0,239400.0,49.7072,49.7358,49.5737,49.5737,239400.0
2012-07-13 15:30:00,52.0,52.14,51.96,52.05,311400.0,49.5737,49.7072,49.5356,49.6214,311400.0
2012-07-16 09:30:00,52.57,52.65,51.53,51.53,475500.0,50.1171,50.1934,49.1257,49.1257,475500.0
2012-07-16 10:00:00,51.55,51.99,51.55,51.98,267700.0,49.1447,49.5642,49.1447,49.5547,267700.0
2012-07-16 10:30:00,51.97,51.97,51.69,51.73,168000.0,49.5451,49.5451,49.2782,49.3163,168000.0
2012-07-16 11:00:00,51.74,52.15,51.72,52.05,165400.0,49.3259,49.7167,49.3068,49.6214,165400.0
2012-07-16 11:30:00,52.04,52.05,51.85,51.94,106200.0,49.6119,49.6214,49.4307,49.5165,106200.0
2012-07-16 12:00:00,51.94,52.22,51.94,52.2,143700.0,49.5165,49.7835,49.5165,49.7644,143700.0
2012-07-16 12:30:00,52.19,52.2,52.02,52.11,122800.0,49.7549,49.7644,49.5928,49.6786,122800.0
2012-07-16 13:00:00,52.11,52.16,51.99,52.0,184100.0,49.6786,49.7263,49.5642,49.5737,184100.0
2012-07-16 13:30:00,51.99,52.02,51.91,51.96,142200.0,49.5642,49.5928,49.4879,49.5356,142200.0
2012-07-16 14:00:00,51.96,52.06,51.94,51.94,171000.0,49.5356,49.6309,49.5165,49.5165,171000.0
2012-07-16 14:30:00,51.94,52.0,51.89,51.9,94500.0,49.5165,49.5737,49.4689,49.4784,94500.0
2012-07-16 15:00:00,51.89,51.94,51.83,51.88,190500.0,49.4689,49.5165,49.4117,49.4593,190500.0
2012-07-16 15:30:00,51.88,51.91,51.79,51.89,247500.0,49.4593,49.4879,49.3735,49.4689,247500.0
2012-07-17 09:30:00,52.11,52.31,51.65,51.82,250400.0,49.6786,49.8693,49.2401,49.4021,250400.0
2012-07-17 10:00:00,51.8,51.8,51.45,51.49,192600.0,49.3831,49.3831,49.0494,49.0875,192600.0
2012-07-17 10:30:00,51.48,51.5,51.36,51.41,184900.0,49.078,49.0971,48.9636,49.0113,184900.0
2012-07-17 11:00:00,51.4,51.63,51.39,51.53,68400.0,49.0017,49.221,48.9922,49.1257,68400.0
2012-07-17 11:30:00,51.56,51.91,51.54,51.89,175800.0,49.1543,49.4879,49.1352,49.4689,175800.0
2012-07-17 12:00:00,51.9,52.18,51.9,52.18,43800.0,49.4784,49.7453,49.4784,49.7453,43800.0
2012-07-17 12:30:00,52.17,52.25,52.12,52.12,40100.0,49.7358,49.8121,49.6881,49.6881,40100.0
2012-07-17 13:00:00,52.11,52.28,52.08,52.25,24700.0,49.6786,49.8407,49.65,49.8121,24700.0
2012-07-17 13:30:00,52.26,52.41,52.25,52.25,92100.0,49.8216,49.9646,49.8121,49.8121,92100.0
2012-07-17 14:00:00,52.24,52.25,52.17,52.22,56700.0,49.8025,49.8121,49.7358,49.7835,56700.0
2012-07-17 14:30:00,52.23,52.26,52.19,52.21,69000.0,49.793,49.8216,49.7549,49.7739,69000.0
2012-07-17 15:00:00,52.22,52.24,52.17,52.18,38500.0,49.7835,49.8025,49.7358,49.7453,38500.0
2012-07-17 15:30:00,52.17,52.32,52.11,52.32,160400.0,49.7358,49.8788,49.6786,49.8788,160400.0
2012-07-18 09:30:00,52.01,52.58,51.8,52.48,100700.0,49.5833,50.1267,49.3831,50.0313,100700.0
2012-07-18 10:00:00,52.5,52.67,52.43,52.49,113600.0,50.0504,50.2125,49.9837,50.0409,113600.0
2012-07-18 10:30:00,52.49,52.64,52.47,52.64,208300.0,50.0409,50.1839,50.0218,50.1839,208300.0
2012-07-18 11:00:00,52.65,52.73,52.58,52.68,78800.0,50.1934,50.2697,50.1267,50.222,78800.0
2012-07-18 11:30:00,52.69,52.99,52.69,52.97,37700.0,50.2315,50.5176,50.2315,50.4985,37700.0
2012-07-18 12:00:00,52.98,53.15,52.95,53.14,79800.0,50.508,50.6701,50.4794,50.6606,79800.0
2012-07-18 12:30:00,53.14,53.18,52.99,53.05,131300.0,50.6606,50.6987,50.5176,50.5748,131300.0
2012-07-18 13:00:00,53.04,53.08,52.98,53.06,51700.0,50.5652,50.6034,50.508,50.5843,51700.0
2012-07-18 13:30:00,53.04,53.1,52.99,53.08,77500.0,50.5652,50.6224,50.5176,50.6034,77500.0
2012-07-18 14:00:00,53.08,53.29,53.02,53.27,127700.0,50.6034,50.8036,50.5462,50.7845,127700.0
2012-07-18 14:30:00,53.25,53.26,52.77,52.84,201300.0,50.7654,50.775,50.3078,50.3745,201300.0
2012-07-18 15:00:00,52.84,53.04,52.84,53.02,87500.0,50.3745,50.5652,50.3745,50.5462,87500.0
2012-07-18 15:30:00,53.03,53.23,53.0,53.22,419100.0,50.5557,50.7464,50.5271,50.7368,419100.0
2012-07-19 09:30:00,53.3,53.38,52.96,52.99,215500.0,50.8131,50.8894,50.4889,50.5176,215500.0
2012-07-19 10:00:00,52.97,53.01,52.41,52.41,203700.0,50.4985,50.5366,49.9646,49.9646,203700.0
2012-07-19 10:30:00,52.42,52.43,52.24,52.39,223200.0,49.9741,49.9837,49.8025,49.9455,223200.0
2012-07-19 11:00:00,52.39,52.49,52.35,52.48,133600.0,49.9455,50.0409,49.9074,50.0313,133600.0
2012-07-19 11:30:00,52.49,52.6,52.49,52.51,73500.0,50.0409,50.1457,50.0409,50.0599,73500.0
2012-07-19 12:00:00,52.52,52.54,52.46,52.51,225700.0,50.0695,50.0885,50.0123,50.0599,225700.0
2012-07-19 12:30:00,52.51,52.59,52.47,52.49,72300.0,50.0599,50.1362,50.0218,50.0409,72300.0
2012-07-19 13:00:00,52.47,52.72,52.47,52.64,58400.0,50.0218,50.2601,50.0218,50.1839,58400.0
2012-07-19 13:30:00,52.64,52.69,52.48,52.54,58200.0,50.1839,50.2315,50.0313,50.0885,58200.0
2012-07-19 14:00:00,52.54,52.86,52.54,52.85,114000.0,50.0885,50.3936,50.0885,50.3841,114000.0
2012-07-19 14:30:00,52.85,53.02,52.8,52.98,105400.0,50.3841,50.5462,50.3364,50.508,105400.0
2012-07-19 15:00:00,52.98,53.02,52.9,52.93,107200.0,50.508,50.5462,50.4317,50.4603,107200.0
2012-07-19 15:30:00,52.94,53.07,52.91,53.02,287100.0,50.4699,50.5938,50.4413,50.5462,287100.0
2012-07-20 09:30:00,52.67,52.7,52.3,52.48,283400.0,50.2125,50.2411,49.8597,50.0313,283400.0
2012-07-20 10:00:00,52.46,52.56,52.15,52.18,287700.0,50.0123,50.1076,49.7167,49.7453,287700.0
2012-07-20 10:30:00,52.18,52.24,52.02,52.24,54200.0,49.7453,49.8025,49.5928,49.8025,54200.0
2012-07-20 11:00:00,52.23,52.32,52.04,52.18,71500.0,49.793,49.8788,49.6119,49.7453,71500.0
2012-07-20 11:30:00,52.18,52.2,52.02,52.05,66900.0,49.7453,49.7644,49.5928,49.6214,66900.0
2012-07-20 12:00:00,52.05,52.06,51.87,51.9,85400.0,49.6214,49.6309,49.4498,49.4784,85400.0
2012-07-20 12:30:00,51.9,51.92,51.81,51.85,77900.0,49.4784,49.4975,49.3926,49.4307,77900.0
2012-07-20 13:00:00,51.87,51.89,51.7,51.73,84500.0,49.4498,49.4689,49.2877,49.3163,84500.0
2012-07-20 13:30:00,51.72,51.79,51.68,51.7,65600.0,49.3068,49.3735,49.2687,49.2877,65600.0
2012-07-20 14:00:00,51.71,51.91,51.69,51.89,119900.0,49.2973,49.4879,49.2782,49.4689,119900.0
2012-07-20 14:30:00,51.89,51.94,51.8,51.91,146100.0,49.4689,49.5165,49.3831,49.4879,146100.0
2012-07-20 15:00:00,51.91,52.04,51.9,51.97,114300.0,49.4879,49.6119,49.4784,49.5451,114300.0
2012-07-20 15:30:00,51.97,52.07,51.88,52.06,376100.0,49.5451,49.6405,49.4593,49.6309,376100.0
2012-07-23 09:30:00,51.36,51.38,50.62,50.72,130600.0,48.9636,48.9827,48.2581,48.3535,130600.0
2012-07-23 10:00:00,50.73,50.77,50.5,50.67,113500.0,48.363,48.4011,48.1437,48.3058,113500.0
2012-07-23 10:30:00,50.66,50.72,50.53,50.65,175600.0,48.2963,48.3535,48.1723,48.2867,175600.0
2012-07-23 11:00:00,50.65,50.84,50.61,50.83,152500.0,48.2867,48.4679,48.2486,48.4583,152500.0
2012-07-23 11:30:00,50.86,50.86,50.6,50.69,164500.0,48.4869,48.4869,48.2391,48.3249,164500.0
2012-07-23 12:00:00,50.67,50.74,50.59,50.61,100400.0,48.3058,48.3725,48.2295,48.2486,100400.0
2012-07-23 12:30:00,50.61,50.81,50.59,50.73,87600.0,48.2486,48.4393,48.2295,48.363,87600.0
2012-07-23 13:00:00,50.73,50.73,50.65,50.67,102400.0,48.363,48.363,48.2867,48.3058,102400.0
2012-07-23 13:30:00,50.67,50.74,50.61,50.65,75300.0,48.3058,48.3725,48.2486,48.2867,75300.0
2012-07-23 14:00:00,50.65,50.71,50.64,50.67,129400.0,48.2867,48.3439,48.2772,48.3058,129400.0
2012-07-23 14:30:00,50.67,50.68,50.55,50.55,87300.0,48.3058,48.3153,48.1914,48.1914,87300.0
2012-07-23 15:00:00,50.54,50.84,50.49,50.81,160900.0,48.1819,48.4679,48.1342,48.4393,160900.0
2012-07-23 15:30:00,50.81,50.82,50.65,50.67,350800.0,48.4393,48.4488,48.2867,48.3058,350800.0
2012-07-24 09:30:00,50.49,50.69,49.92,50.66,393400.0,48.1342,48.3249,47.5908,48.2963,393400.0
2012-07-24 10:00:00,50.62,50.64,50.25,50.28,135200.0,48.2581,48.2772,47.9054,47.934,135200.0
2012-07-24 10:30:00,50.28,50.48,50.24,50.42,245700.0,47.934,48.1247,47.8959,48.0675,245700.0
2012-07-24 11:00:00,50.41,50.57,50.35,50.56,112900.0,48.0579,48.2105,48.0007,48.2009,112900.0
2012-07-24 11:30:00,50.55,50.56,50.24,50.35,103400.0,48.1914,48.2009,47.8959,48.0007,103400.0
2012-07-24 12:00:00,50.33,50.33,49.99,50.01,87400.0,47.9817,47.9817,47.6575,47.6766,87400.0
2012-07-24 12:30:00,50.01,50.23,49.99,50.16,87300.0,47.6766,47.8863,47.6575,47.8196,87300.0
2012-07-24 13:00:00,50.15,50.21,49.98,50.0,116800.0,47.8101,47.8673,47.648,47.6671,116800.0
2012-07-24 13:30:00,50.0,50.05,49.91,49.98,223000.0,47.6671,47.7147,47.5813,47.648,223000.0
2012-07-24 14:00:00,49.99,50.05,49.89,49.9,163500.0,47.6575,47.7147,47.5622,47.5717,163500.0
2012-07-24 14:30:00,49.89,50.03,49.78,49.84,250900.0,47.5622,47.6957,47.4573,47.5145,250900.0
2012-07-24 15:00:00,49.84,49.95,49.73,49.87,209800.0,47.5145,47.6194,47.4097,47.5431,209800.0
2012-07-24 15:30:00,49.88,49.9,49.63,49.78,751100.0,47.5527,47.5717,47.3143,47.4573,751100.0
2012-07-25 09:30:00,51.09,53.71,51.09,53.55,1099800.0,48.7062,51.204,48.7062,51.0514,1099800.0
2012-07-25 10:00:00,53.55,53.58,52.67,52.71,516800.0,51.0514,51.08,50.2125,50.2506,516800.0
2012-07-25 10:30:00,52.71,53.2,52.5,52.99,488400.0,50.2506,50.7178,50.0504,50.5176,488400.0
2012-07-25 11:00:00,53.0,53.58,52.98,53.41,318300.0,50.5271,51.08,50.508,50.918,318300.0
2012-07-25 11:30:00,53.44,53.65,53.36,53.62,225200.0,50.9466,51.1468,50.8703,51.1182,225200.0
2012-07-25 12:00:00,53.62,53.95,53.34,53.34,452800.0,51.1182,51.4328,50.8512,50.8512,452800.0
2012-07-25 12:30:00,53.34,53.68,53.34,53.68,263900.0,50.8512,51.1754,50.8512,51.1754,263900.0
2012-07-25 13:00:00,53.69,53.81,53.65,53.72,161000.0,51.1849,51.2993,51.1468,51.2135,161000.0
2012-07-25 13:30:00,53.73,53.84,53.68,53.82,264600.0,51.223,51.3279,51.1754,51.3088,264600.0
2012-07-25 14:00:00,53.82,54.25,53.79,54.19,207900.0,51.3088,51.7188,51.2802,51.6616,207900.0
2012-07-25 14:30:00,54.2,54.33,53.96,53.96,285800.0,51.6711,51.795,51.4423,51.4423,285800.0
2012-07-25 15:00:00,53.95,54.0,53.79,53.9,329100.0,51.4328,51.4804,51.2802,51.3851,329100.0
2012-07-25 15:30:00,53.9,54.17,53.83,54.15,884000.0,51.3851,51.6425,51.3184,51.6234,884000.0
2012-07-26 09:30:00,54.75,55.39,54.53,54.59,499400.0,52.1954,52.8056,51.9857,52.0429,499400.0
2012-07-26 10:00:00,54.59,54.64,54.04,54.18,300000.0,52.0429,52.0906,51.5186,51.652,300000.0
2012-07-26 10:30:00,54.17,54.28,53.86,54.12,283600.0,51.6425,51.7474,51.347,51.5948,283600.0
2012-07-26 11:00:00,54.12,54.12,53.6,53.76,235800.0,51.5948,51.5948,51.0991,51.2516,235800.0
2012-07-26 11:30:00,53.78,54.02,53.73,53.83,250300.0,51.2707,51.4995,51.223,51.3184,250300.0
2012-07-26 12:00:00,53.82,54.06,53.79,53.99,173400.0,51.3088,51.5376,51.2802,51.4709,173400.0
2012-07-26 12:30:00,53.99,54.08,53.89,54.04,51700.0,51.4709,51.5567,51.3756,51.5186,51700.0
2012-07-26 13:00:00,54.04,54.33,54.03,54.31,102700.0,51.5186,51.795,51.509,51.776,102700.0
2012-07-26 13:30:00,54.31,54.37,54.2,54.3,107000.0,51.776,51.8332,51.6711,51.7664,107000.0
2012-07-26 14:00:00,54.29,54.38,54.21,54.38,104800.0,51.7569,51.8427,51.6806,51.8427,104800.0
2012-07-26 14:30:00,54.38,54.62,54.32,54.58,148000.0,51.8427,52.0715,51.7855,52.0334,148000.0
2012-07-26 15:00:00,54.58,54.67,54.54,54.65,138600.0,52.0334,52.1192,51.9952,52.1001,138600.0
2012-07-26 15:30:00,54.64,54.8,54.57,54.69,355100.0,52.0906,52.2431,52.0238,52.1382,355100.0
2012-07-27 09:30:00,55.07,55.75,55.0,55.71,436400.0,52.5005,53.1488,52.4338,53.1106,436400.0
2012-07-27 10:00:00,55.71,55.99,55.63,55.78,281800.0,53.1106,53.3776,53.0344,53.1774,281800.0
2012-07-27 10:30:00,55.79,55.95,55.73,55.78,344300.0,53.1869,53.3394,53.1297,53.1774,344300.0
2012-07-27 11:00:00,55.78,56.0,55.73,55.8,455100.0,53.1774,53.3871,53.1297,53.1964,455100.0
2012-07-27 11:30:00,55.77,55.89,55.57,55.57,115000.0,53.1678,53.2822,52.9772,52.9772,115000.0
2012-07-27 12:00:00,55.58,55.71,55.49,55.65,94100.0,52.9867,53.1106,52.9009,53.0534,94100.0
2012-07-27 12:30:00,55.67,55.73,55.62,55.71,93100.0,53.0725,53.1297,53.0248,53.1106,93100.0
2012-07-27 13:00:00,55.71,56.04,55.69,56.04,124200.0,53.1106,53.4252,53.0916,53.4252,124200.0
2012-07-27 13:30:00,56.04,56.32,56.04,56.21,193500.0,53.4252,53.6922,53.4252,53.5873,193500.0
2012-07-27 14:00:00,56.22,56.26,55.97,55.99,100000.0,53.5968,53.635,53.3585,53.3776,100000.0
2012-07-27 14:30:00,56.01,56.13,56.0,56.07,133700.0,53.3966,53.511,53.3871,53.4538,133700.0
2012-07-27 15:00:00,56.07,56.18,55.97,56.03,208700.0,53.4538,53.5587,53.3585,53.4157,208700.0
2012-07-27 15:30:00,56.03,56.21,55.98,56.09,413200.0,53.4157,53.5873,53.368,53.4729,413200.0
2012-07-30 09:30:00,56.04,56.44,55.99,56.38,181300.0,53.4252,53.8066,53.3776,53.7494,181300.0
2012-07-30 10:00:00,56.34,56.46,56.12,56.38,108100.0,53.7112,53.8256,53.5015,53.7494,108100.0
2012-07-30 10:30:00,56.37,56.42,56.18,56.18,93800.0,53.7398,53.7875,53.5587,53.5587,93800.0
2012-07-30 11:00:00,56.21,56.35,55.89,55.9,99100.0,53.5873,53.7208,53.2822,53.2918,99100.0
2012-07-30 11:30:00,55.93,56.05,55.83,56.01,91200.0,53.3204,53.4348,53.225,53.3966,91200.0
2012-07-30 12:00:00,56.03,56.04,55.86,55.86,71800.0,53.4157,53.4252,53.2536,53.2536,71800.0
2012-07-30 12:30:00,55.87,55.91,55.75,55.86,112900.0,53.2632,53.3013,53.1488,53.2536,112900.0
2012-07-30 13:00:00,55.86,55.92,55.8,55.86,84900.0,53.2536,53.3108,53.1964,53.2536,84900.0
2012-07-30 13:30:00,55.87,55.97,55.84,55.87,90200.0,53.2632,53.3585,53.2346,53.2632,90200.0
2012-07-30 14:00:00,55.83,55.91,55.76,55.91,82600.0,53.225,53.3013,53.1583,53.3013,82600.0
2012-07-30 14:30:00,55.91,56.05,55.9,56.0,70100.0,53.3013,53.4348,53.2918,53.3871,70100.0
2012-07-30 15:00:00,56.0,56.07,55.89,56.04,95700.0,53.3871,53.4538,53.2822,53.4252,95700.0
2012-07-30 15:30:00,56.05,56.11,55.96,56.05,189200.0,53.4348,53.492,53.349,53.4348,189200.0
2012-07-31 09:30:00,55.86,56.14,55.61,55.86,142600.0,53.2536,53.5206,53.0153,53.2536,142600.0
2012-07-31 10:00:00,55.87,56.08,55.73,56.03,108900.0,53.2632,53.4634,53.1297,53.4157,108900.0
2012-07-31 10:30:00,56.01,56.11,55.85,56.06,82700.0,53.3966,53.492,53.2441,53.4443,82700.0
2012-07-31 11:00:00,56.07,56.27,56.02,56.09,110200.0,53.4538,53.6445,53.4062,53.4729,110200.0
2012-07-31 11:30:00,56.08,56.17,56.03,56.17,74500.0,53.4634,53.5492,53.4157,53.5492,74500.0
2012-07-31 12:00:00,56.16,56.16,55.9,55.9,91500.0,53.5396,53.5396,53.2918,53.2918,91500.0
2012-07-31 12:30:00,55.9,55.91,55.8,55.85,77200.0,53.2918,53.3013,53.1964,53.2441,77200.0
2012-07-31 13:00:00,55.85,55.89,55.77,55.88,128200.0,53.2441,53.2822,53.1678,53.2727,128200.0
2012-07-31 13:30:00,55.89,55.89,55.73,55.74,80000.0,53.2822,53.2822,53.1297,53.1392,80000.0
2012-07-31 14:00:00,55.73,55.88,55.71,55.79,194400.0,53.1297,53.2727,53.1106,53.1869,194400.0
2012-07-31 14:30:00,55.79,55.9,55.76,55.78,106700.0,53.1869,53.2918,53.1583,53.1774,106700.0
2012-07-31 15:00:00,55.8,55.84,55.66,55.83,128500.0,53.1964,53.2346,53.063,53.225,128500.0
2012-07-31 15:30:00,55.84,55.86,55.67,55.67,371400.0,53.2346,53.2536,53.0725,53.0725,371400.0
2012-08-01 09:30:00,56.07,56.2,55.86,56.08,258000.0,53.4538,53.5778,53.2536,53.4634,258000.0
2012-08-01 10:00:00,56.05,56.15,55.79,55.82,126000.0,53.4348,53.5301,53.1869,53.2155,126000.0
2012-08-01 10:30:00,55.82,56.1,55.8,55.84,136500.0,53.2155,53.4824,53.1964,53.2346,136500.0
2012-08-01 11:00:00,55.85,55.9,55.64,55.66,191500.0,53.2441,53.2918,53.0439,53.063,191500.0
2012-08-01 11:30:00,55.67,55.76,55.58,55.66,112800.0,53.0725,53.1583,52.9867,53.063,112800.0
2012-08-01 12:00:00,55.68,55.88,55.66,55.84,96900.0,53.082,53.2727,53.063,53.2346,96900.0
2012-08-01 12:30:00,55.85,55.92,55.83,55.87,82600.0,53.2441,53.3108,53.225,53.2632,82600.0
2012-08-01 13:00:00,55.87,55.95,55.79,55.82,81400.0,53.2632,53.3394,53.1869,53.2155,81400.0
2012-08-01 13:30:00,55.82,55.87,55.73,55.73,74800.0,53.2155,53.2632,53.1297,53.1297,74800.0
2012-08-01 14:00:00,55.76,55.78,55.41,55.71,293600.0,53.1583,53.1774,52.8246,53.1106,293600.0
2012-08-01 14:30:00,55.71,55.8,55.63,55.77,186100.0,53.1106,53.1964,53.0344,53.1678,186100.0
2012-08-01 15:00:00,55.77,56.07,55.77,56.04,126100.0,53.1678,53.4538,53.1678,53.4252,126100.0
2012-08-01 15:30:00,56.05,56.06,55.65,55.65,343500.0,53.4348,53.4443,53.0534,53.0534,343500.0
2012-08-02 09:30:00,55.06,55.39,54.73,55.15,173400.0,52.491,52.8056,52.1764,52.5768,173400.0
2012-08-02 10:00:00,55.14,55.47,55.07,55.41,56700.0,52.5672,52.8818,52.5005,52.8246,56700.0
2012-08-02 10:30:00,55.4,55.42,54.79,54.87,131500.0,52.8151,52.8342,52.2336,52.3098,131500.0
2012-08-02 11:00:00,54.87,54.94,54.31,54.41,244500.0,52.3098,52.3766,51.776,51.8713,244500.0
2012-08-02 11:30:00,54.39,54.42,54.12,54.25,125100.0,51.8522,51.8808,51.5948,51.7188,125100.0
2012-08-02 12:00:00,54.24,54.3,53.96,53.97,157000.0,51.7092,51.7664,51.4423,51.4518,157000.0
2012-08-02 12:30:00,53.98,54.03,53.77,54.02,187500.0,51.4614,51.509,51.2612,51.4995,187500.0
2012-08-02 13:00:00,54.03,54.12,53.84,53.89,134200.0,51.509,51.5948,51.3279,51.3756,134200.0
2012-08-02 13:30:00,53.9,54.01,53.81,53.81,120800.0,51.3851,51.49,51.2993,51.2993,120800.0
2012-08-02 14:00:00,53.81,54.05,53.78,53.94,139700.0,51.2993,51.5281,51.2707,51.4232,139700.0
2012-08-02 14:30:00,53.94,54.22,53.91,54.1,154700.0,51.4232,51.6902,51.3946,51.5758,154700.0
2012-08-02 15:00:00,54.09,54.26,54.07,54.08,173600.0,51.5662,51.7283,51.5472,51.5567,173600.0
2012-08-02 15:30:00,54.08,54.44,54.08,54.4,367100.0,51.5567,51.8999,51.5567,51.8618,367100.0
2012-08-03 09:30:00,55.42,56.23,55.42,56.16,296800.0,52.8342,53.6064,52.8342,53.5396,296800.0
2012-08-03 10:00:00,56.17,56.44,56.08,56.24,247000.0,53.5492,53.8066,53.4634,53.6159,247000.0
2012-08-03 10:30:00,56.24,56.25,55.96,56.12,125000.0,53.6159,53.6254,53.349,53.5015,125000.0
2012-08-03 11:00:00,56.13,56.27,56.05,56.24,91800.0,53.511,53.6445,53.4348,53.6159,91800.0
2012-08-03 11:30:00,56.26,56.4,56.19,56.29,101100.0,53.635,53.7684,53.5682,53.6636,101100.0
2012-08-03 12:00:00,56.31,56.48,56.31,56.46,74000.0,53.6826,53.8447,53.6826,53.8256,74000.0
2012-08-03 12:30:00,56.46,56.49,56.18,56.39,121600.0,53.8256,53.8542,53.5587,53.7589,121600.0
2012-08-03 13:00:00,56.4,56.5,56.39,56.47,74300.0,53.7684,53.8638,53.7589,53.8352,74300.0
2012-08-03 13:30:00,56.47,56.48,56.31,56.35,74000.0,53.8352,53.8447,53.6826,53.7208,74000.0
2012-08-03 14:00:00,56.36,56.55,56.36,56.52,191100.0,53.7303,53.9114,53.7303,53.8828,191100.0
2012-08-03 14:30:00,56.52,56.76,56.46,56.74,199500.0,53.8828,54.1116,53.8256,54.0926,199500.0
2012-08-03 15:00:00,56.74,56.79,56.6,56.72,231400.0,54.0926,54.1402,53.9591,54.0735,231400.0
2012-08-03 15:30:00,56.72,56.75,56.46,56.6,424700.0,54.0735,54.1021,53.8256,53.9591,424700.0
2012-08-06 09:30:00,56.69,56.8,56.48,56.54,201100.0,54.0449,54.1498,53.8447,53.9019,201100.0
2012-08-06 10:00:00,56.54,56.62,56.26,56.38,175300.0,53.9019,53.9782,53.635,53.7494,175300.0
2012-08-06 10:30:00,56.4,56.5,56.32,56.36,79700.0,53.7684,53.8638,53.6922,53.7303,79700.0
2012-08-06 11:00:00,56.36,56.4,56.25,56.31,60800.0,53.7303,53.7684,53.6254,53.6826,60800.0
2012-08-06 11:30:00,56.29,56.4,56.27,56.39,64600.0,53.6636,53.7684,53.6445,53.7589,64600.0
2012-08-06 12:00:00,56.38,56.5,56.34,56.49,84600.0,53.7494,53.8638,53.7112,53.8542,84600.0
2012-08-06 12:30:00,56.49,56.63,56.48,56.62,94700.0,53.8542,53.9877,53.8447,53.9782,94700.0
2012-08-06 13:00:00,56.63,56.74,56.61,56.67,72400.0,53.9877,54.0926,53.9686,54.0258,72400.0
2012-08-06 13:30:00,56.67,56.71,56.62,56.67,159200.0,54.0258,54.064,53.9782,54.0258,159200.0
2012-08-06 14:00:00,56.67,56.74,56.66,56.7,94000.0,54.0258,54.0926,54.0163,54.0544,94000.0
2012-08-06 14:30:00,56.71,56.75,56.7,56.74,114800.0,54.064,54.1021,54.0544,54.0926,114800.0
2012-08-06 15:00:00,56.74,56.81,56.68,56.69,163200.0,54.0926,54.1593,54.0354,54.0449,163200.0
2012-08-06 15:30:00,56.68,56.71,56.52,56.58,395500.0,54.0354,54.064,53.8828,53.94,395500.0
2012-08-07 09:30:00,56.65,56.93,56.57,56.91,168900.0,54.0068,54.2737,53.9305,54.2546,168900.0
2012-08-07 10:00:00,56.91,57.0,56.74,56.96,124800.0,54.2546,54.3404,54.0926,54.3023,124800.0
2012-08-07 10:30:00,56.98,57.1,56.94,57.02,76200.0,54.3214,54.4358,54.2832,54.3595,76200.0
2012-08-07 11:00:00,57.03,57.14,56.86,57.14,128400.0,54.369,54.4739,54.207,54.4739,128400.0
2012-08-07 11:30:00,57.14,57.26,57.11,57.15,108200.0,54.4739,54.5883,54.4453,54.4834,108200.0
2012-08-07 12:00:00,57.17,57.27,57.12,57.22,95800.0,54.5025,54.5979,54.4548,54.5502,95800.0
2012-08-07 12:30:00,57.21,57.33,57.21,57.31,92500.0,54.5406,54.6551,54.5406,54.636,92500.0
2012-08-07 13:00:00,57.32,57.48,57.28,57.44,140400.0,54.6455,54.7981,54.6074,54.7599,140400.0
2012-08-07 13:30:00,57.43,57.49,57.31,57.34,94200.0,54.7504,54.8076,54.636,54.6646,94200.0
2012-08-07 14:00:00,57.35,57.37,57.25,57.26,86300.0,54.6741,54.6932,54.5788,54.5883,86300.0
2012-08-07 14:30:00,57.27,57.27,57.16,57.23,128200.0,54.5979,54.5979,54.493,54.5597,128200.0
2012-08-07 15:00:00,57.2,57.27,57.17,57.24,131300.0,54.5311,54.5979,54.5025,54.5693,131300.0
2012-08-07 15:30:00,57.23,57.29,57.11,57.13,240000.0,54.5597,54.6169,54.4453,54.4644,240000.0
2012-08-08 09:30:00,56.97,57.09,56.73,56.98,269100.0,54.3118,54.4262,54.083,54.3214,269100.0
2012-08-08 10:00:00,56.97,57.21,56.94,57.14,226200.0,54.3118,54.5406,54.2832,54.4739,226200.0
2012-08-08 10:30:00,57.16,57.24,57.08,57.12,150200.0,54.493,54.5693,54.4167,54.4548,150200.0
2012-08-08 11:00:00,57.12,57.34,57.07,57.34,110400.0,54.4548,54.6646,54.4072,54.6646,110400.0
2012-08-08 11:30:00,57.34,57.44,57.28,57.28,86200.0,54.6646,54.7599,54.6074,54.6074,86200.0
2012-08-08 12:00:00,57.29,57.36,57.28,57.33,72700.0,54.6169,54.6837,54.6074,54.6551,72700.0
2012-08-08 12:30:00,57.34,57.34,57.17,57.32,157100.0,54.6646,54.6646,54.5025,54.6455,157100.0
2012-08-08 13:00:00,57.32,57.39,57.21,57.26,83000.0,54.6455,54.7123,54.5406,54.5883,83000.0
2012-08-08 13:30:00,57.26,57.27,57.17,57.23,140600.0,54.5883,54.5979,54.5025,54.5597,140600.0
2012-08-08 14:00:00,57.23,57.27,57.18,57.26,109300.0,54.5597,54.5979,54.512,54.5883,109300.0
2012-08-08 14:30:00,57.26,57.3,57.18,57.18,89800.0,54.5883,54.6265,54.512,54.512,89800.0
2012-08-08 15:00:00,57.18,57.27,57.18,57.23,104900.0,54.512,54.5979,54.512,54.5597,104900.0
2012-08-08 15:30:00,57.23,57.33,57.2,57.29,190200.0,54.5597,54.6551,54.5311,54.6169,190200.0
2012-08-09 09:30:00,57.2,57.4,57.07,57.32,94400.0,54.5311,54.7218,54.4072,54.6455,94400.0
2012-08-09 10:00:00,57.33,57.48,57.27,57.27,137500.0,54.6551,54.7981,54.5979,54.5979,137500.0
2012-08-09 10:30:00,57.26,57.32,57.12,57.26,182400.0,54.5883,54.6455,54.4548,54.5883,182400.0
2012-08-09 11:00:00,57.27,57.36,57.09,57.1,75600.0,54.5979,54.6837,54.4262,54.4358,75600.0
2012-08-09 11:30:00,57.09,57.09,56.53,56.65,192900.0,54.4262,54.4262,53.8924,54.0068,192900.0
2012-08-09 12:00:00,56.64,56.75,56.61,56.72,110200.0,53.9972,54.1021,53.9686,54.0735,110200.0
2012-08-09 12:30:00,56.72,56.85,56.62,56.85,114400.0,54.0735,54.1974,53.9782,54.1974,114400.0
2012-08-09 13:00:00,56.86,56.91,56.74,56.83,77000.0,54.207,54.2546,54.0926,54.1784,77000.0
2012-08-09 13:30:00,56.84,56.92,56.75,56.91,64900.0,54.1879,54.2642,54.1021,54.2546,64900.0
2012-08-09 14:00:00,56.91,57.01,56.89,57.0,112100.0,54.2546,54.35,54.2356,54.3404,112100.0
2012-08-09 14:30:00,57.01,57.05,56.92,56.99,75000.0,54.35,54.3881,54.2642,54.3309,75000.0
2012-08-09 15:00:00,56.99,57.02,56.94,57.0,77200.0,54.3309,54.3595,54.2832,54.3404,77200.0
2012-08-09 15:30:00,57.01,57.04,56.9,56.95,166000.0,54.35,54.3786,54.2451,54.2928,166000.0
2012-08-10 09:30:00,56.85,56.94,56.61,56.72,109300.0,54.1974,54.2832,53.9686,54.0735,109300.0
2012-08-10 10:00:00,56.76,56.89,56.7,56.77,83800.0,54.1116,54.2356,54.0544,54.1212,83800.0
2012-08-10 10:30:00,56.79,57.02,56.79,56.97,57400.0,54.1402,54.3595,54.1402,54.3118,57400.0
2012-08-10 11:00:00,56.99,57.0,56.66,56.81,61400.0,54.3309,54.3404,54.0163,54.1593,61400.0
2012-08-10 11:30:00,56.83,57.03,56.83,56.98,37500.0,54.1784,54.369,54.1784,54.3214,37500.0
2012-08-10 12:00:00,57.0,57.05,56.97,57.03,52800.0,54.3404,54.3881,54.3118,54.369,52800.0
2012-08-10 12:30:00,57.07,57.07,56.94,57.02,60300.0,54.4072,54.4072,54.2832,54.3595,60300.0
2012-08-10 13:00:00,57.02,57.02,56.93,56.96,25500.0,54.3595,54.3595,54.2737,54.3023,25500.0
2012-08-10 13:30:00,56.96,57.09,56.96,57.06,37200.0,54.3023,54.4262,54.3023,54.3976,37200.0
2012-08-10 14:00:00,57.06,57.08,56.84,56.91,51000.0,54.3976,54.4167,54.1879,54.2546,51000.0
2012-08-10 14:30:00,56.91,56.92,56.82,56.84,55100.0,54.2546,54.2642,54.1688,54.1879,55100.0
2012-08-10 15:00:00,56.84,57.02,56.81,57.0,78100.0,54.1879,54.3595,54.1593,54.3404,78100.0
2012-08-10 15:30:00,57.0,57.07,56.92,57.06,233400.0,54.3404,54.4072,54.2642,54.3976,233400.0
2012-08-13 09:30:00,56.85,57.04,56.65,56.96,78900.0,54.1974,54.3786,54.0068,54.3023,78900.0
2012-08-13 10:00:00,56.96,57.05,56.77,56.89,205100.0,54.3023,54.3881,54.1212,54.2356,205100.0
2012-08-13 10:30:00,56.85,56.86,56.7,56.72,52200.0,54.1974,54.207,54.0544,54.0735,52200.0
2012-08-13 11:00:00,56.75,56.89,56.58,56.86,59700.0,54.1021,54.2356,53.94,54.207,59700.0
2012-08-13 11:30:00,56.85,56.86,56.69,56.7,47300.0,54.1974,54.207,54.0449,54.0544,47300.0
2012-08-13 12:00:00,56.7,56.77,56.61,56.67,49400.0,54.0544,54.1212,53.9686,54.0258,49400.0
2012-08-13 12:30:00,56.68,56.81,56.61,56.8,41900.0,54.0354,54.1593,53.9686,54.1498,41900.0
2012-08-13 13:00:00,56.79,56.85,56.77,56.8,39700.0,54.1402,54.1974,54.1212,54.1498,39700.0
2012-08-13 13:30:00,56.79,56.9,56.74,56.88,43800.0,54.1402,54.2451,54.0926,54.226,43800.0
2012-08-13 14:00:00,56.89,57.02,56.83,56.97,78000.0,54.2356,54.3595,54.1784,54.3118,78000.0
2012-08-13 14:30:00,56.97,57.05,56.96,57.0,65600.0,54.3118,54.3881,54.3023,54.3404,65600.0
2012-08-13 15:00:00,57.0,57.01,56.89,56.96,66600.0,54.3404,54.35,54.2356,54.3023,66600.0
2012-08-13 15:30:00,56.96,57.01,56.89,57.0,120400.0,54.3023,54.35,54.2356,54.3404,120400.0
2012-08-14 09:30:00,57.14,57.24,56.52,56.64,135100.0,54.4739,54.5693,53.8828,53.9972,135100.0
2012-08-14 10:00:00,56.64,56.98,56.49,56.79,115200.0,53.9972,54.3214,53.8542,54.1402,115200.0
2012-08-14 10:30:00,56.79,56.87,56.58,56.78,63300.0,54.1402,54.2165,53.94,54.1307,63300.0
2012-08-14 11:00:00,56.79,56.9,56.77,56.9,186200.0,54.1402,54.2451,54.1212,54.2451,186200.0
2012-08-14 11:30:00,56.9,57.01,56.88,57.01,50700.0,54.2451,54.35,54.226,54.35,50700.0
2012-08-14 12:00:00,57.0,57.03,56.76,56.83,374200.0,54.3404,54.369,54.1116,54.1784,374200.0
2012-08-14 12:30:00,56.84,56.91,56.71,56.81,37700.0,54.1879,54.2546,54.064,54.1593,37700.0
2012-08-14 13:00:00,56.83,56.85,56.7,56.76,33400.0,54.1784,54.1974,54.0544,54.1116,33400.0
2012-08-14 13:30:00,56.75,56.86,56.73,56.78,36200.0,54.1021,54.207,54.083,54.1307,36200.0
2012-08-14 14:00:00,56.81,56.87,56.78,56.8,35600.0,54.1593,54.2165,54.1307,54.1498,35600.0
2012-08-14 14:30:00,56.81,56.9,56.79,56.89,47300.0,54.1593,54.2451,54.1402,54.2356,47300.0
2012-08-14 15:00:00,56.89,56.9,56.77,56.83,73100.0,54.2356,54.2451,54.1212,54.1784,73100.0
2012-08-14 15:30:00,56.83,56.83,56.53,56.71,235400.0,54.1784,54.1784,53.8924,54.064,235400.0
2012-08-15 09:30:00,56.78,57.0,56.5,56.96,138200.0,54.1307,54.3404,53.8638,54.3023,138200.0
2012-08-15 10:00:00,56.97,57.07,56.91,57.02,197800.0,54.3118,54.4072,54.2546,54.3595,197800.0
2012-08-15 10:30:00,57.03,57.17,56.92,57.15,227300.0,54.369,54.5025,54.2642,54.4834,227300.0
2012-08-15 11:00:00,57.16,57.42,57.09,57.37,154000.0,54.493,54.7409,54.4262,54.6932,154000.0
2012-08-15 11:30:00,57.39,57.5,57.36,57.5,223300.0,54.7123,54.8171,54.6837,54.8171,223300.0
2012-08-15 12:00:00,57.51,57.58,57.47,57.56,169800.0,54.8267,54.8934,54.7885,54.8743,169800.0
2012-08-15 12:30:00,57.55,57.62,57.43,57.54,250300.0,54.8648,54.9315,54.7504,54.8553,250300.0
2012-08-15 13:00:00,57.54,57.56,57.4,57.48,287700.0,54.8553,54.8743,54.7218,54.7981,287700.0
2012-08-15 13:30:00,57.48,57.49,57.35,57.4,154900.0,54.7981,54.8076,54.6741,54.7218,154900.0
2012-08-15 14:00:00,57.39,57.52,57.37,57.5,186700.0,54.7123,54.8362,54.6932,54.8171,186700.0
2012-08-15 14:30:00,57.52,57.66,57.52,57.62,169100.0,54.8362,54.9697,54.8362,54.9315,169100.0
2012-08-15 15:00:00,57.63,57.73,57.58,57.69,182600.0,54.9411,55.0364,54.8934,54.9983,182600.0
2012-08-15 15:30:00,57.67,57.67,57.39,57.53,373600.0,54.9792,54.9792,54.7123,54.8457,373600.0
2012-08-16 09:30:00,56.99,57.37,56.3,56.3,594100.0,54.3309,54.6932,53.6731,53.6731,594100.0
2012-08-16 10:00:00,56.34,56.6,56.18,56.42,494400.0,53.7112,53.9591,53.5587,53.7875,494400.0
2012-08-16 10:30:00,56.44,56.49,56.27,56.39,581400.0,53.8066,53.8542,53.6445,53.7589,581400.0
2012-08-16 11:00:00,56.4,56.43,56.24,56.32,186700.0,53.7684,53.797,53.6159,53.6922,186700.0
2012-08-16 11:30:00,56.31,56.56,56.19,56.54,162100.0,53.6826,53.921,53.5682,53.9019,162100.0
2012-08-16 12:00:00,56.53,56.6,56.41,56.42,86600.0,53.8924,53.9591,53.778,53.7875,86600.0
2012-08-16 12:30:00,56.42,56.55,56.42,56.53,77400.0,53.7875,53.9114,53.7875,53.8924,77400.0
2012-08-16 13:00:00,56.53,56.6,56.49,56.59,317700.0,53.8924,53.9591,53.8542,53.9496,317700.0
2012-08-16 13:30:00,56.59,56.83,56.59,56.71,141000.0,53.9496,54.1784,53.9496,54.064,141000.0
2012-08-16 14:00:00,56.7,56.7,56.52,56.54,117400.0,54.0544,54.0544,53.8828,53.9019,117400.0
2012-08-16 14:30:00,56.55,56.73,56.55,56.58,99500.0,53.9114,54.083,53.9114,53.94,99500.0
2012-08-16 15:00:00,56.58,56.73,56.52,56.7,107300.0,53.94,54.083,53.8828,54.0544,107300.0
2012-08-16 15:30:00,56.69,56.72,56.47,56.55,327800.0,54.0449,54.0735,53.8352,53.9114,327800.0
2012-08-17 09:30:00,56.52,56.71,56.15,56.28,404900.0,53.8828,54.064,53.5301,53.654,404900.0
2012-08-17 10:00:00,56.27,56.38,56.22,56.36,158600.0,53.6445,53.7494,53.5968,53.7303,158600.0
2012-08-17 10:30:00,56.35,56.48,56.34,56.46,78800.0,53.7208,53.8447,53.7112,53.8256,78800.0
2012-08-17 11:00:00,56.46,56.48,56.32,56.38,76100.0,53.8256,53.8447,53.6922,53.7494,76100.0
2012-08-17 11:30:00,56.37,56.6,56.32,56.6,59900.0,53.7398,53.9591,53.6922,53.9591,59900.0
2012-08-17 12:00:00,56.61,56.61,56.46,56.57,105500.0,53.9686,53.9686,53.8256,53.9305,105500.0
2012-08-17 12:30:00,56.57,56.78,56.57,56.71,100400.0,53.9305,54.1307,53.9305,54.064,100400.0
2012-08-17 13:00:00,56.71,56.83,56.69,56.8,63300.0,54.064,54.1784,54.0449,54.1498,63300.0
2012-08-17 13:30:00,56.79,56.91,56.78,56.78,59600.0,54.1402,54.2546,54.1307,54.1307,59600.0
2012-08-17 14:00:00,56.79,56.79,56.63,56.64,94500.0,54.1402,54.1402,53.9877,53.9972,94500.0
2012-08-17 14:30:00,56.64,56.66,56.59,56.61,66700.0,53.9972,54.0163,53.9496,53.9686,66700.0
2012-08-17 15:00:00,56.62,56.64,56.58,56.6,110100.0,53.9782,53.9972,53.94,53.9591,110100.0
2012-08-17 15:30:00,56.61,56.67,56.56,56.62,324500.0,53.9686,54.0258,53.921,53.9782,324500.0
2012-08-20 09:30:00,56.46,56.86,56.32,56.36,129100.0,53.8256,54.207,53.6922,53.7303,129100.0
2012-08-20 10:00:00,56.39,56.5,56.18,56.25,150900.0,53.7589,53.8638,53.5587,53.6254,150900.0
2012-08-20 10:30:00,56.26,56.36,56.17,56.3,79700.0,53.635,53.7303,53.5492,53.6731,79700.0
2012-08-20 11:00:00,56.3,56.4,56.22,56.26,143500.0,53.6731,53.7684,53.5968,53.635,143500.0
2012-08-20 11:30:00,56.26,56.51,56.2,56.39,139300.0,53.635,53.8733,53.5778,53.7589,139300.0
2012-08-20 12:00:00,56.4,56.6,56.39,56.54,63000.0,53.7684,53.9591,53.7589,53.9019,63000.0
2012-08-20 12:30:00,56.55,56.57,56.33,56.36,95300.0,53.9114,53.9305,53.7017,53.7303,95300.0
2012-08-20 13:00:00,56.35,56.58,56.34,56.57,75600.0,53.7208,53.94,53.7112,53.9305,75600.0
2012-08-20 13:30:00,56.56,56.59,56.48,56.56,63800.0,53.921,53.9496,53.8447,53.921,63800.0
2012-08-20 14:00:00,56.57,56.7,56.53,56.65,76900.0,53.9305,54.0544,53.8924,54.0068,76900.0
2012-08-20 14:30:00,56.64,56.69,56.54,56.61,59500.0,53.9972,54.0449,53.9019,53.9686,59500.0
2012-08-20 15:00:00,56.6,56.66,56.52,56.52,68800.0,53.9591,54.0163,53.8828,53.8828,68800.0
2012-08-20 15:30:00,56.53,56.59,56.45,56.54,145300.0,53.8924,53.9496,53.8161,53.9019,145300.0
2012-08-21 09:30:00,56.77,57.1,56.65,57.04,112400.0,54.1212,54.4358,54.0068,54.3786,112400.0
2012-08-21 10:00:00,57.04,57.1,56.92,57.01,153000.0,54.3786,54.4358,54.2642,54.35,153000.0
2012-08-21 10:30:00,57.01,57.22,56.99,57.12,96400.0,54.35,54.5502,54.3309,54.4548,96400.0
2012-08-21 11:00:00,57.13,57.16,56.99,57.04,131500.0,54.4644,54.493,54.3309,54.3786,131500.0
2012-08-21 11:30:00,57.02,57.03,56.7,56.85,69300.0,54.3595,54.369,54.0544,54.1974,69300.0
2012-08-21 12:00:00,56.86,57.03,56.78,56.92,68300.0,54.207,54.369,54.1307,54.2642,68300.0
2012-08-21 12:30:00,56.93,56.97,56.83,56.9,36000.0,54.2737,54.3118,54.1784,54.2451,36000.0
2012-08-21 13:00:00,56.9,56.9,56.71,56.72,58200.0,54.2451,54.2451,54.064,54.0735,58200.0
2012-08-21 13:30:00,56.72,56.8,56.57,56.6,61500.0,54.0735,54.1498,53.9305,53.9591,61500.0
2012-08-21 14:00:00,56.61,56.64,56.4,56.42,55000.0,53.9686,53.9972,53.7684,53.7875,55000.0
2012-08-21 14:30:00,56.43,56.54,56.35,56.54,60200.0,53.797,53.9019,53.7208,53.9019,60200.0
2012-08-21 15:00:00,56.54,56.55,56.32,56.39,64000.0,53.9019,53.9114,53.6922,53.7589,64000.0
2012-08-21 15:30:00,56.39,56.5,56.32,56.38,155100.0,53.7589,53.8638,53.6922,53.7494,155100.0
2012-08-22 09:30:00,56.25,56.61,56.14,56.57,158200.0,53.6254,53.9686,53.5206,53.9305,158200.0
2012-08-22 10:00:00,56.55,56.7,56.43,56.7,115300.0,53.9114,54.0544,53.797,54.0544,115300.0
2012-08-22 10:30:00,56.7,56.72,56.32,56.36,47600.0,54.0544,54.0735,53.6922,53.7303,47600.0
2012-08-22 11:00:00,56.35,56.48,56.31,56.43,65400.0,53.7208,53.8447,53.6826,53.797,65400.0
2012-08-22 11:30:00,56.43,56.57,56.34,56.54,51700.0,53.797,53.9305,53.7112,53.9019,51700.0
2012-08-22 12:00:00,56.56,56.57,56.38,56.43,60000.0,53.921,53.9305,53.7494,53.797,60000.0
2012-08-22 12:30:00,56.43,56.43,56.29,56.33,68100.0,53.797,53.797,53.6636,53.7017,68100.0
2012-08-22 13:00:00,56.33,56.56,56.32,56.54,102800.0,53.7017,53.921,53.6922,53.9019,102800.0
2012-08-22 13:30:00,56.54,56.6,56.41,56.45,81700.0,53.9019,53.9591,53.778,53.8161,81700.0
2012-08-22 14:00:00,56.47,56.69,56.45,56.55,140600.0,53.8352,54.0449,53.8161,53.9114,140600.0
2012-08-22 14:30:00,56.55,56.82,56.51,56.8,106800.0,53.9114,54.1688,53.8733,54.1498,106800.0
2012-08-22 15:00:00,56.79,56.81,56.59,56.64,76300.0,54.1402,54.1593,53.9496,53.9972,76300.0
2012-08-22 15:30:00,56.62,56.71,56.54,56.56,174500.0,53.9782,54.064,53.9019,53.921,174500.0
2012-08-23 09:30:00,56.57,56.57,56.07,56.17,149900.0,53.9305,53.9305,53.4538,53.5492,149900.0
2012-08-23 10:00:00,56.22,56.32,56.02,56.22,151000.0,53.5968,53.6922,53.4062,53.5968,151000.0
2012-08-23 10:30:00,56.24,56.5,56.2,56.48,91500.0,53.6159,53.8638,53.5778,53.8447,91500.0
2012-08-23 11:00:00,56.49,56.64,56.34,56.61,103500.0,53.8542,53.9972,53.7112,53.9686,103500.0
2012-08-23 11:30:00,56.62,56.68,56.51,56.64,54300.0,53.9782,54.0354,53.8733,53.9972,54300.0
2012-08-23 12:00:00,56.64,56.64,56.37,56.45,61500.0,53.9972,53.9972,53.7398,53.8161,61500.0
2012-08-23 12:30:00,56.46,56.47,56.25,56.28,59900.0,53.8256,53.8352,53.6254,53.654,59900.0
2012-08-23 13:00:00,56.29,56.3,56.0,56.07,41400.0,53.6636,53.6731,53.3871,53.4538,41400.0
2012-08-23 13:30:00,56.07,56.24,56.03,56.16,47000.0,53.4538,53.6159,53.4157,53.5396,47000.0
2012-08-23 14:00:00,56.18,56.27,56.14,56.22,43700.0,53.5587,53.6445,53.5206,53.5968,43700.0
2012-08-23 14:30:00,56.23,56.46,56.23,56.35,85300.0,53.6064,53.8256,53.6064,53.7208,85300.0
2012-08-23 15:00:00,56.37,56.51,56.33,56.43,89000.0,53.7398,53.8733,53.7017,53.797,89000.0
2012-08-23 15:30:00,56.42,56.47,56.26,56.32,149300.0,53.7875,53.8352,53.635,53.6922,149300.0
2012-08-24 09:30:00,56.2,56.41,56.05,56.06,89300.0,53.5778,53.778,53.4348,53.4443,89300.0
2012-08-24 10:00:00,56.05,56.14,55.97,55.99,103600.0,53.4348,53.5206,53.3585,53.3776,103600.0
2012-08-24 10:30:00,55.99,56.31,55.94,56.15,239300.0,53.3776,53.6826,53.3299,53.5301,239300.0
2012-08-24 11:00:00,56.15,56.58,56.15,56.48,145100.0,53.5301,53.94,53.5301,53.8447,145100.0
2012-08-24 11:30:00,56.47,56.5,56.33,56.33,38600.0,53.8352,53.8638,53.7017,53.7017,38600.0
2012-08-24 12:00:00,56.31,56.43,56.29,56.43,41800.0,53.6826,53.797,53.6636,53.797,41800.0
2012-08-24 12:30:00,56.4,56.44,56.3,56.44,37100.0,53.7684,53.8066,53.6731,53.8066,37100.0
2012-08-24 13:00:00,56.44,56.44,56.31,56.37,40700.0,53.8066,53.8066,53.6826,53.7398,40700.0
2012-08-24 13:30:00,56.38,56.6,56.38,56.53,43400.0,53.7494,53.9591,53.7494,53.8924,43400.0
2012-08-24 14:00:00,56.53,56.54,56.46,56.51,49500.0,53.8924,53.9019,53.8256,53.8733,49500.0
2012-08-24 14:30:00,56.5,56.51,56.41,56.45,43000.0,53.8638,53.8733,53.778,53.8161,43000.0
2012-08-24 15:00:00,56.45,56.6,56.4,56.57,54500.0,53.8161,53.9591,53.7684,53.9305,54500.0
2012-08-24 15:30:00,56.57,56.73,56.49,56.59,172000.0,53.9305,54.083,53.8542,53.9496,172000.0
2012-08-27 09:30:00,56.6,56.66,56.29,56.51,160000.0,53.9591,54.0163,53.6636,53.8733,160000.0
2012-08-27 10:00:00,56.46,56.82,56.45,56.62,121100.0,53.8256,54.1688,53.8161,53.9782,121100.0
2012-08-27 10:30:00,56.64,56.8,56.58,56.64,69000.0,53.9972,54.1498,53.94,53.9972,69000.0
2012-08-27 11:00:00,56.64,56.99,56.63,56.98,66600.0,53.9972,54.3309,53.9877,54.3214,66600.0
2012-08-27 11:30:00,56.98,57.04,56.85,56.85,64000.0,54.3214,54.3786,54.1974,54.1974,64000.0
2012-08-27 12:00:00,56.85,56.92,56.74,56.79,53600.0,54.1974,54.2642,54.0926,54.1402,53600.0
2012-08-27 12:30:00,56.79,56.82,56.67,56.73,69800.0,54.1402,54.1688,54.0258,54.083,69800.0
2012-08-27 13:00:00,56.72,56.85,56.7,56.84,38500.0,54.0735,54.1974,54.0544,54.1879,38500.0
2012-08-27 13:30:00,56.84,56.85,56.65,56.76,168600.0,54.1879,54.1974,54.0068,54.1116,168600.0
2012-08-27 14:00:00,56.75,56.77,56.57,56.74,117400.0,54.1021,54.1212,53.9305,54.0926,117400.0
2012-08-27 14:30:00,56.74,56.87,56.73,56.83,47200.0,54.0926,54.2165,54.083,54.1784,47200.0
2012-08-27 15:00:00,56.83,56.85,56.67,56.68,56400.0,54.1784,54.1974,54.0258,54.0354,56400.0
2012-08-27 15:30:00,56.67,56.73,56.56,56.66,348200.0,54.0258,54.083,53.921,54.0163,348200.0
2012-08-28 09:30:00,56.44,56.52,56.0,56.1,170400.0,53.8066,53.8828,53.3871,53.4824,170400.0
2012-08-28 10:00:00,56.08,56.59,55.97,56.52,135000.0,53.4634,53.9496,53.3585,53.8828,135000.0
2012-08-28 10:30:00,56.52,56.62,56.08,56.13,317000.0,53.8828,53.9782,53.4634,53.511,317000.0
2012-08-28 11:00:00,56.12,56.18,55.98,56.15,105400.0,53.5015,53.5587,53.368,53.5301,105400.0
2012-08-28 11:30:00,56.15,56.29,56.08,56.26,32500.0,53.5301,53.6636,53.4634,53.635,32500.0
2012-08-28 12:00:00,56.28,56.38,56.27,56.27,52200.0,53.654,53.7494,53.6445,53.6445,52200.0
2012-08-28 12:30:00,56.28,56.32,56.19,56.3,110400.0,53.654,53.6922,53.5682,53.6731,110400.0
2012-08-28 13:00:00,56.3,56.34,56.25,56.32,114100.0,53.6731,53.7112,53.6254,53.6922,114100.0
2012-08-28 13:30:00,56.31,56.46,56.3,56.33,47700.0,53.6826,53.8256,53.6731,53.7017,47700.0
2012-08-28 14:00:00,56.34,56.4,56.29,56.4,67600.0,53.7112,53.7684,53.6636,53.7684,67600.0
2012-08-28 14:30:00,56.38,56.46,56.3,56.32,131600.0,53.7494,53.8256,53.6731,53.6922,131600.0
2012-08-28 15:00:00,56.34,56.51,56.29,56.31,92000.0,53.7112,53.8733,53.6636,53.6826,92000.0
2012-08-28 15:30:00,56.33,56.41,56.21,56.27,125200.0,53.7017,53.778,53.5873,53.6445,125200.0
2012-08-29 09:30:00,56.34,56.75,56.33,56.62,61800.0,53.7112,54.1021,53.7017,53.9782,61800.0
2012-08-29 10:00:00,56.63,56.93,56.59,56.9,75300.0,53.9877,54.2737,53.9496,54.2451,75300.0
2012-08-29 10:30:00,56.88,56.88,56.48,56.57,112400.0,54.226,54.226,53.8447,53.9305,112400.0
2012-08-29 11:00:00,56.58,56.68,56.51,56.68,77300.0,53.94,54.0354,53.8733,54.0354,77300.0
2012-08-29 11:30:00,56.69,56.95,56.69,56.83,74100.0,54.0449,54.2928,54.0449,54.1784,74100.0
2012-08-29 12:00:00,56.85,56.95,56.85,56.92,54400.0,54.1974,54.2928,54.1974,54.2642,54400.0
2012-08-29 12:30:00,56.91,56.99,56.88,56.97,55900.0,54.2546,54.3309,54.226,54.3118,55900.0
2012-08-29 13:00:00,56.95,57.07,56.95,57.02,60400.0,54.2928,54.4072,54.2928,54.3595,60400.0
2012-08-29 13:30:00,57.02,57.15,57.0,57.12,78000.0,54.3595,54.4834,54.3404,54.4548,78000.0
2012-08-29 14:00:00,57.13,57.24,57.08,57.24,134600.0,54.4644,54.5693,54.4167,54.5693,134600.0
2012-08-29 14:30:00,57.23,57.24,57.15,57.15,116900.0,54.5597,54.5693,54.4834,54.4834,116900.0
2012-08-29 15:00:00,57.15,57.19,57.13,57.18,118200.0,54.4834,54.5216,54.4644,54.512,118200.0
2012-08-29 15:30:00,57.18,57.23,57.11,57.17,378500.0,54.512,54.5597,54.4453,54.5025,378500.0
2012-08-30 09:30:00,56.76,56.84,56.41,56.7,171600.0,54.1116,54.1879,53.778,54.0544,171600.0
2012-08-30 10:00:00,56.7,56.94,56.64,56.76,166600.0,54.0544,54.2832,53.9972,54.1116,166600.0
2012-08-30 10:30:00,56.76,56.81,56.64,56.79,79000.0,54.1116,54.1593,53.9972,54.1402,79000.0
2012-08-30 11:00:00,56.8,57.06,56.77,57.06,70900.0,54.1498,54.3976,54.1212,54.3976,70900.0
2012-08-30 11:30:00,57.04,57.04,56.95,57.03,68000.0,54.3786,54.3786,54.2928,54.369,68000.0
2012-08-30 12:00:00,57.03,57.03,56.92,56.96,87600.0,54.369,54.369,54.2642,54.3023,87600.0
2012-08-30 12:30:00,56.96,57.1,56.95,57.07,66400.0,54.3023,54.4358,54.2928,54.4072,66400.0
2012-08-30 13:00:00,57.07,57.07,56.93,57.0,60800.0,54.4072,54.4072,54.2737,54.3404,60800.0
2012-08-30 13:30:00,57.0,57.01,56.89,56.93,57000.0,54.3404,54.35,54.2356,54.2737,57000.0
2012-08-30 14:00:00,56.93,57.1,56.93,56.99,53400.0,54.2737,54.4358,54.2737,54.3309,53400.0
2012-08-30 14:30:00,56.99,57.09,56.96,57.03,104800.0,54.3309,54.4262,54.3023,54.369,104800.0
2012-08-30 15:00:00,57.03,57.11,57.02,57.09,96400.0,54.369,54.4453,54.3595,54.4262,96400.0
2012-08-30 15:30:00,57.09,57.16,56.96,56.99,192100.0,54.4262,54.493,54.3023,54.3309,192100.0
2012-08-31 09:30:00,57.25,57.61,57.15,57.58,174400.0,54.5788,54.922,54.4834,54.8934,174400.0
2012-08-31 10:00:00,57.57,57.65,56.91,57.42,185100.0,54.8839,54.9601,54.2546,54.7409,185100.0
2012-08-31 10:30:00,57.43,57.75,57.33,57.68,136500.0,54.7504,55.0555,54.6551,54.9887,136500.0
2012-08-31 11:00:00,57.69,57.75,57.54,57.54,74300.0,54.9983,55.0555,54.8553,54.8553,74300.0
2012-08-31 11:30:00,57.54,57.6,57.45,57.46,46400.0,54.8553,54.9125,54.7695,54.779,46400.0
2012-08-31 12:00:00,57.46,57.47,57.0,57.15,67400.0,54.779,54.7885,54.3404,54.4834,67400.0
2012-08-31 12:30:00,57.15,57.31,57.1,57.28,40700.0,54.4834,54.636,54.4358,54.6074,40700.0
2012-08-31 13:00:00,57.28,57.31,57.08,57.09,58600.0,54.6074,54.636,54.4167,54.4262,58600.0
2012-08-31 13:30:00,57.07,57.31,57.06,57.29,33300.0,54.4072,54.636,54.3976,54.6169,33300.0
2012-08-31 14:00:00,57.28,57.48,57.25,57.45,54600.0,54.6074,54.7981,54.5788,54.7695,54600.0
2012-08-31 14:30:00,57.45,57.46,57.33,57.36,46900.0,54.7695,54.779,54.6551,54.6837,46900.0
2012-08-31 15:00:00,57.36,57.36,57.19,57.27,114900.0,54.6837,54.6837,54.5216,54.5979,114900.0
2012-08-31 15:30:00,57.27,57.47,57.19,57.34,213600.0,54.5979,54.7885,54.5216,54.6646,213600.0
2012-09-04 09:30:00,57.27,57.52,56.83,56.85,138400.0,54.5979,54.8362,54.1784,54.1974,138400.0
2012-09-04 10:00:00,56.84,56.97,56.67,56.75,103800.0,54.1879,54.3118,54.0258,54.1021,103800.0
2012-09-04 10:30:00,56.74,56.87,56.64,56.73,123900.0,54.0926,54.2165,53.9972,54.083,123900.0
2012-09-04 11:00:00,56.73,56.92,56.67,56.87,95900.0,54.083,54.2642,54.0258,54.2165,95900.0
2012-09-04 11:30:00,56.87,57.04,56.84,57.04,58700.0,54.2165,54.3786,54.1879,54.3786,58700.0
2012-09-04 12:00:00,57.04,57.12,56.94,57.11,96100.0,54.3786,54.4548,54.2832,54.4453,96100.0
2012-09-04 12:30:00,57.11,57.24,57.06,57.14,74900.0,54.4453,54.5693,54.3976,54.4739,74900.0
2012-09-04 13:00:00,57.14,57.19,57.13,57.13,75200.0,54.4739,54.5216,54.4644,54.4644,75200.0
2012-09-04 13:30:00,57.14,57.19,57.05,57.19,146800.0,54.4739,54.5216,54.3881,54.5216,146800.0
2012-09-04 14:00:00,57.19,57.42,57.19,57.36,120100.0,54.5216,54.7409,54.5216,54.6837,120100.0
2012-09-04 14:30:00,57.35,57.66,57.35,57.49,117600.0,54.6741,54.9697,54.6741,54.8076,117600.0
2012-09-04 15:00:00,57.5,57.54,57.42,57.49,107200.0,54.8171,54.8553,54.7409,54.8076,107200.0
2012-09-04 15:30:00,57.49,57.5,57.29,57.32,233900.0,54.8076,54.8171,54.6169,54.6455,233900.0
2012-09-05 09:30:00,57.38,57.38,56.79,57.07,92900.0,54.7027,54.7027,54.1402,54.4072,92900.0
2012-09-05 10:00:00,57.07,57.33,57.02,57.29,144700.0,54.4072,54.6551,54.3595,54.6169,144700.0
2012-09-05 10:30:00,57.3,57.37,56.99,56.99,118300.0,54.6265,54.6932,54.3309,54.3309,118300.0
2012-09-05 11:00:00,56.98,57.06,56.95,57.06,104500.0,54.3214,54.3976,54.2928,54.3976,104500.0
2012-09-05 11:30:00,57.06,57.2,57.02,57.06,72600.0,54.3976,54.5311,54.3595,54.3976,72600.0
2012-09-05 12:00:00,57.05,57.14,57.03,57.07,119100.0,54.3881,54.4739,54.369,54.4072,119100.0
2012-09-05 12:30:00,57.08,57.11,57.01,57.07,45600.0,54.4167,54.4453,54.35,54.4072,45600.0
2012-09-05 13:00:00,57.07,57.09,56.99,57.01,49800.0,54.4072,54.4262,54.3309,54.35,49800.0
2012-09-05 13:30:00,57.01,57.01,56.8,56.96,57200.0,54.35,54.35,54.1498,54.3023,57200.0
2012-09-05 14:00:00,56.98,57.08,56.95,57.05,43500.0,54.3214,54.4167,54.2928,54.3881,43500.0
2012-09-05 14:30:00,57.05,57.16,57.01,57.04,49600.0,54.3881,54.493,54.35,54.3786,49600.0
2012-09-05 15:00:00,57.04,57.14,56.96,57.12,77900.0,54.3786,54.4739,54.3023,54.4548,77900.0
2012-09-05 15:30:00,57.12,57.15,56.95,57.03,148500.0,54.4548,54.4834,54.2928,54.369,148500.0
2012-09-06 09:30:00,57.4,57.99,57.4,57.9,150300.0,54.7218,55.2843,54.7218,55.1985,150300.0
2012-09-06 10:00:00,57.89,58.11,57.89,57.99,319600.0,55.1889,55.3987,55.1889,55.2843,319600.0
2012-09-06 10:30:00,57.99,58.25,57.91,58.19,205000.0,55.2843,55.5321,55.208,55.4749,205000.0
2012-09-06 11:00:00,58.19,58.22,58.09,58.11,104900.0,55.4749,55.5035,55.3796,55.3987,104900.0
2012-09-06 11:30:00,58.11,58.18,58.06,58.09,169200.0,55.3987,55.4654,55.351,55.3796,169200.0
2012-09-06 12:00:00,58.1,58.21,58.08,58.14,109400.0,55.3891,55.494,55.3701,55.4273,109400.0
2012-09-06 12:30:00,58.15,58.21,58.13,58.18,67200.0,55.4368,55.494,55.4177,55.4654,67200.0
2012-09-06 13:00:00,58.18,58.25,58.11,58.14,86500.0,55.4654,55.5321,55.3987,55.4273,86500.0
2012-09-06 13:30:00,58.15,58.33,58.15,58.24,73900.0,55.4368,55.6084,55.4368,55.5226,73900.0
2012-09-06 14:00:00,58.24,58.3,58.16,58.23,75500.0,55.5226,55.5798,55.4463,55.5131,75500.0
2012-09-06 14:30:00,58.23,58.28,58.2,58.22,64600.0,55.5131,55.5607,55.4845,55.5035,64600.0
2012-09-06 15:00:00,58.21,58.23,58.14,58.21,74100.0,55.494,55.5131,55.4273,55.494,74100.0
2012-09-06 15:30:00,58.21,58.3,58.12,58.23,228900.0,55.494,55.5798,55.4082,55.5131,228900.0
2012-09-07 09:30:00,58.37,58.9,58.27,58.75,157600.0,55.6465,56.1518,55.5512,56.0088,157600.0
2012-09-07 10:00:00,58.76,58.92,58.61,58.83,121200.0,56.0183,56.1709,55.8753,56.0851,121200.0
2012-09-07 10:30:00,58.83,58.83,58.56,58.72,114500.0,56.0851,56.0851,55.8277,55.9802,114500.0
2012-09-07 11:00:00,58.72,58.76,58.57,58.62,111000.0,55.9802,56.0183,55.8372,55.8849,111000.0
2012-09-07 11:30:00,58.62,58.63,58.53,58.55,86200.0,55.8849,55.8944,55.7991,55.8181,86200.0
2012-09-07 12:00:00,58.56,58.73,58.56,58.65,74100.0,55.8277,55.9897,55.8277,55.9135,74100.0
2012-09-07 12:30:00,58.63,58.73,58.63,58.69,53200.0,55.8944,55.9897,55.8944,55.9516,53200.0
2012-09-07 13:00:00,58.7,58.8,58.67,58.8,142700.0,55.9611,56.0565,55.9325,56.0565,142700.0
2012-09-07 13:30:00,58.8,58.81,58.71,58.72,72500.0,56.0565,56.066,55.9707,55.9802,72500.0
2012-09-07 14:00:00,58.71,58.85,58.7,58.84,81600.0,55.9707,56.1041,55.9611,56.0946,81600.0
2012-09-07 14:30:00,58.83,58.95,58.83,58.94,98700.0,56.0851,56.1995,56.0851,56.1899,98700.0
2012-09-07 15:00:00,58.94,58.94,58.79,58.83,99800.0,56.1899,56.1899,56.0469,56.0851,99800.0
2012-09-07 15:30:00,58.85,58.92,58.79,58.91,157100.0,56.1041,56.1709,56.0469,56.1613,157100.0
2012-09-10 09:30:00,58.96,59.17,58.85,59.12,278000.0,56.209,56.4092,56.1041,56.3615,278000.0
2012-09-10 10:00:00,59.12,59.29,59.12,59.25,160600.0,56.3615,56.5236,56.3615,56.4855,160600.0
2012-09-10 10:30:00,59.23,59.34,59.14,59.29,127800.0,56.4664,56.5713,56.3806,56.5236,127800.0
2012-09-10 11:00:00,59.29,59.37,59.19,59.35,123900.0,56.5236,56.5999,56.4283,56.5808,123900.0
2012-09-10 11:30:00,59.34,59.34,59.25,59.27,53600.0,56.5713,56.5713,56.4855,56.5045,53600.0
2012-09-10 12:00:00,59.27,59.29,59.14,59.28,93700.0,56.5045,56.5236,56.3806,56.5141,93700.0
2012-09-10 12:30:00,59.28,59.37,59.21,59.24,84400.0,56.5141,56.5999,56.4473,56.4759,84400.0
2012-09-10 13:00:00,59.25,59.26,59.07,59.12,37900.0,56.4855,56.495,56.3139,56.3615,37900.0
2012-09-10 13:30:00,59.14,59.2,59.06,59.1,82600.0,56.3806,56.4378,56.3043,56.3425,82600.0
2012-09-10 14:00:00,59.1,59.3,59.1,59.28,135600.0,56.3425,56.5331,56.3425,56.5141,135600.0
2012-09-10 14:30:00,59.27,59.3,59.18,59.19,82800.0,56.5045,56.5331,56.4187,56.4283,82800.0
2012-09-10 15:00:00,59.2,59.23,59.08,59.17,134200.0,56.4378,56.4664,56.3234,56.4092,134200.0
2012-09-10 15:30:00,59.16,59.17,58.96,59.05,271600.0,56.3997,56.4092,56.209,56.2948,271600.0
2012-09-11 09:30:00,58.99,59.11,58.88,58.96,136900.0,56.2376,56.352,56.1327,56.209,136900.0
2012-09-11 10:00:00,58.95,59.08,58.88,58.99,105100.0,56.1995,56.3234,56.1327,56.2376,105100.0
2012-09-11 10:30:00,58.98,59.03,58.93,58.98,65200.0,56.2281,56.2757,56.1804,56.2281,65200.0
2012-09-11 11:00:00,58.98,59.31,58.97,59.31,212900.0,56.2281,56.5427,56.2185,56.5427,212900.0
2012-09-11 11:30:00,59.31,59.35,59.19,59.23,183800.0,56.5427,56.5808,56.4283,56.4664,183800.0
2012-09-11 12:00:00,59.23,59.26,59.14,59.2,75500.0,56.4664,56.495,56.3806,56.4378,75500.0
2012-09-11 12:30:00,59.19,59.2,59.01,59.08,91400.0,56.4283,56.4378,56.2567,56.3234,91400.0
2012-09-11 13:00:00,59.09,59.13,58.97,58.97,53900.0,56.3329,56.3711,56.2185,56.2185,53900.0
2012-09-11 13:30:00,58.97,59.03,58.89,59.03,84500.0,56.2185,56.2757,56.1423,56.2757,84500.0
2012-09-11 14:00:00,59.02,59.19,59.02,59.17,107500.0,56.2662,56.4283,56.2662,56.4092,107500.0
2012-09-11 14:30:00,59.15,59.17,59.05,59.06,111100.0,56.3901,56.4092,56.2948,56.3043,111100.0
2012-09-11 15:00:00,59.06,59.08,58.91,59.02,89800.0,56.3043,56.3234,56.1613,56.2662,89800.0
2012-09-11 15:30:00,59.02,59.11,58.93,59.09,177100.0,56.2662,56.352,56.1804,56.3329,177100.0
2012-09-12 09:30:00,59.17,59.55,59.17,59.45,165000.0,56.4092,56.7715,56.4092,56.6761,165000.0
2012-09-12 10:00:00,59.45,59.5,59.21,59.21,190300.0,56.6761,56.7238,56.4473,56.4473,190300.0
2012-09-12 10:30:00,59.18,59.2,59.05,59.18,96100.0,56.4187,56.4378,56.2948,56.4187,96100.0
2012-09-12 11:00:00,59.2,59.39,59.2,59.39,69800.0,56.4378,56.6189,56.4378,56.6189,69800.0
2012-09-12 11:30:00,59.39,59.54,59.37,59.5,83900.0,56.6189,56.7619,56.5999,56.7238,83900.0
2012-09-12 12:00:00,59.5,59.59,59.45,59.52,74600.0,56.7238,56.8096,56.6761,56.7429,74600.0
2012-09-12 12:30:00,59.52,59.55,59.49,59.52,63800.0,56.7429,56.7715,56.7143,56.7429,63800.0
2012-09-12 13:00:00,59.52,59.58,59.49,59.51,53100.0,56.7429,56.8001,56.7143,56.7333,53100.0
2012-09-12 13:30:00,59.52,59.56,59.49,59.52,62800.0,56.7429,56.781,56.7143,56.7429,62800.0
2012-09-12 14:00:00,59.52,59.63,59.47,59.52,121400.0,56.7429,56.8477,56.6952,56.7429,121400.0
2012-09-12 14:30:00,59.51,59.53,59.41,59.51,153800.0,56.7333,56.7524,56.638,56.7333,153800.0
2012-09-12 15:00:00,59.5,59.51,59.32,59.4,99700.0,56.7238,56.7333,56.5522,56.6285,99700.0
2012-09-12 15:30:00,59.38,59.46,59.24,59.32,290100.0,56.6094,56.6857,56.4759,56.5522,290100.0
2012-09-13 09:30:00,58.95,59.31,58.88,58.98,129600.0,56.3213,56.6652,56.2544,56.35,129600.0
2012-09-13 10:00:00,58.99,59.11,58.91,58.91,64900.0,56.3595,56.4742,56.2831,56.2831,64900.0
2012-09-13 10:30:00,58.91,59.06,58.88,59.02,71700.0,56.2831,56.4264,56.2544,56.3882,71700.0
2012-09-13 11:00:00,59.03,59.2,59.03,59.16,141600.0,56.3977,56.5601,56.3977,56.5219,141600.0
2012-09-13 11:30:00,59.17,59.28,59.14,59.2,85000.0,56.5315,56.6366,56.5028,56.5601,85000.0
2012-09-13 12:00:00,59.2,59.27,59.1,59.22,77000.0,56.5601,56.627,56.4646,56.5793,77000.0
2012-09-13 12:30:00,59.22,59.77,59.18,59.69,152600.0,56.5793,57.1047,56.541,57.0283,152600.0
2012-09-13 13:00:00,59.7,59.93,59.69,59.92,86000.0,57.0378,57.2576,57.0283,57.248,86000.0
2012-09-13 13:30:00,59.93,60.0,59.89,59.92,128900.0,57.2576,57.3245,57.2194,57.248,128900.0
2012-09-13 14:00:00,59.93,60.08,59.93,60.0,406400.0,57.2576,57.4009,57.2576,57.3245,406400.0
2012-09-13 14:30:00,59.99,60.09,59.76,59.81,320000.0,57.3149,57.4105,57.0952,57.1429,320000.0
2012-09-13 15:00:00,59.82,60.02,59.76,59.99,173800.0,57.1525,57.3436,57.0952,57.3149,173800.0
2012-09-13 15:30:00,60.0,60.11,59.86,59.96,238400.0,57.3245,57.4296,57.1907,57.2863,238400.0
2012-09-14 09:30:00,60.24,60.48,59.83,60.16,130300.0,57.5538,57.7831,57.162,57.4773,130300.0
2012-09-14 10:00:00,60.16,60.88,60.16,60.87,273500.0,57.4773,58.1652,57.4773,58.1557,273500.0
2012-09-14 10:30:00,60.87,61.0,60.6,60.72,249700.0,58.1557,58.2799,57.8977,58.0124,249700.0
2012-09-14 11:00:00,60.73,60.89,60.6,60.82,138500.0,58.0219,58.1748,57.8977,58.1079,138500.0
2012-09-14 11:30:00,60.83,60.87,60.58,60.6,128100.0,58.1175,58.1557,57.8786,57.8977,128100.0
2012-09-14 12:00:00,60.61,60.95,60.59,60.82,159500.0,57.9073,58.2321,57.8882,58.1079,159500.0
2012-09-14 12:30:00,60.8,60.86,60.53,60.7,121000.0,58.0888,58.1461,57.8308,57.9933,121000.0
2012-09-14 13:00:00,60.68,60.83,60.4,60.4,62500.0,57.9741,58.1175,57.7066,57.7066,62500.0
2012-09-14 13:30:00,60.42,60.64,60.42,60.63,68800.0,57.7257,57.9359,57.7257,57.9264,68800.0
2012-09-14 14:00:00,60.62,60.65,60.53,60.54,78000.0,57.9168,57.9455,57.8308,57.8404,78000.0
2012-09-14 14:30:00,60.54,60.66,60.49,60.62,99000.0,57.8404,57.955,57.7926,57.9168,99000.0
2012-09-14 15:00:00,60.63,60.63,60.25,60.44,137000.0,57.9264,57.9264,57.5633,57.7448,137000.0
2012-09-14 15:30:00,60.45,60.62,60.35,60.6,336300.0,57.7544,57.9168,57.6589,57.8977,336300.0
2012-09-17 09:30:00,60.34,60.67,60.26,60.45,130400.0,57.6493,57.9646,57.5729,57.7544,130400.0
2012-09-17 10:00:00,60.47,60.74,60.42,60.73,88300.0,57.7735,58.0315,57.7257,58.0219,88300.0
2012-09-17 10:30:00,60.74,60.76,60.48,60.53,79600.0,58.0315,58.0506,57.7831,57.8308,79600.0
2012-09-17 11:00:00,60.54,60.66,60.51,60.64,75700.0,57.8404,57.955,57.8117,57.9359,75700.0
2012-09-17 11:30:00,60.64,60.68,60.49,60.54,46300.0,57.9359,57.9741,57.7926,57.8404,46300.0
2012-09-17 12:00:00,60.54,60.61,60.47,60.54,53200.0,57.8404,57.9073,57.7735,57.8404,53200.0
2012-09-17 12:30:00,60.55,60.67,60.54,60.55,113300.0,57.8499,57.9646,57.8404,57.8499,113300.0
2012-09-17 13:00:00,60.55,60.57,60.4,60.41,47500.0,57.8499,57.8691,57.7066,57.7162,47500.0
2012-09-17 13:30:00,60.41,60.44,60.32,60.42,64400.0,57.7162,57.7448,57.6302,57.7257,64400.0
2012-09-17 14:00:00,60.41,60.47,60.33,60.35,87900.0,57.7162,57.7735,57.6398,57.6589,87900.0
2012-09-17 14:30:00,60.35,60.36,60.22,60.22,78000.0,57.6589,57.6684,57.5347,57.5347,78000.0
2012-09-17 15:00:00,60.23,60.29,60.07,60.07,147800.0,57.5442,57.6015,57.3913,57.3913,147800.0
2012-09-17 15:30:00,60.07,60.27,60.02,60.19,313000.0,57.3913,57.5824,57.3436,57.506,313000.0
2012-09-18 09:30:00,60.18,60.27,59.66,59.76,283100.0,57.4964,57.5824,56.9996,57.0952,283100.0
2012-09-18 10:00:00,59.77,59.94,59.66,59.88,179700.0,57.1047,57.2671,56.9996,57.2098,179700.0
2012-09-18 10:30:00,59.87,59.97,59.74,59.97,191800.0,57.2003,57.2958,57.0761,57.2958,191800.0
2012-09-18 11:00:00,59.97,60.01,59.86,59.99,136000.0,57.2958,57.334,57.1907,57.3149,136000.0
2012-09-18 11:30:00,59.98,60.02,59.92,59.98,123900.0,57.3054,57.3436,57.248,57.3054,123900.0
2012-09-18 12:00:00,59.99,60.05,59.92,59.92,82300.0,57.3149,57.3722,57.248,57.248,82300.0
2012-09-18 12:30:00,59.93,60.01,59.89,60.01,86900.0,57.2576,57.334,57.2194,57.334,86900.0
2012-09-18 13:00:00,60.0,60.06,59.92,59.97,134300.0,57.3245,57.3818,57.248,57.2958,134300.0
2012-09-18 13:30:00,59.98,60.01,59.94,59.98,70100.0,57.3054,57.334,57.2671,57.3054,70100.0
2012-09-18 14:00:00,59.98,60.0,59.93,59.96,95200.0,57.3054,57.3245,57.2576,57.2863,95200.0
2012-09-18 14:30:00,59.96,60.0,59.87,59.89,114000.0,57.2863,57.3245,57.2003,57.2194,114000.0
2012-09-18 15:00:00,59.88,60.0,59.87,60.0,137100.0,57.2098,57.3245,57.2003,57.3245,137100.0
2012-09-18 15:30:00,60.0,60.05,59.92,59.98,202800.0,57.3245,57.3722,57.248,57.3054,202800.0
2012-09-19 09:30:00,59.98,60.12,59.72,60.05,113900.0,57.3054,57.4391,57.057,57.3722,113900.0
2012-09-19 10:00:00,60.09,60.26,59.96,60.0,207200.0,57.4105,57.5729,57.2863,57.3245,207200.0
2012-09-19 10:30:00,59.99,60.01,59.86,59.94,161100.0,57.3149,57.334,57.1907,57.2671,161100.0
2012-09-19 11:00:00,59.94,60.11,59.92,60.09,111700.0,57.2671,57.4296,57.248,57.4105,111700.0
2012-09-19 11:30:00,60.09,60.09,59.94,59.94,120300.0,57.4105,57.4105,57.2671,57.2671,120300.0
2012-09-19 12:00:00,59.95,60.03,59.9,59.98,98500.0,57.2767,57.3531,57.2289,57.3054,98500.0
2012-09-19 12:30:00,59.98,60.0,59.94,59.94,94500.0,57.3054,57.3245,57.2671,57.2671,94500.0
2012-09-19 13:00:00,59.93,59.98,59.91,59.94,88900.0,57.2576,57.3054,57.2385,57.2671,88900.0
2012-09-19 13:30:00,59.94,59.97,59.85,59.9,123100.0,57.2671,57.2958,57.1812,57.2289,123100.0
2012-09-19 14:00:00,59.9,59.94,59.86,59.9,95900.0,57.2289,57.2671,57.1907,57.2289,95900.0
2012-09-19 14:30:00,59.9,59.93,59.57,59.86,179300.0,57.2289,57.2576,56.9136,57.1907,179300.0
2012-09-19 15:00:00,59.85,59.98,59.78,59.97,123900.0,57.1812,57.3054,57.1143,57.2958,123900.0
2012-09-19 15:30:00,59.96,59.96,59.73,59.75,254400.0,57.2863,57.2863,57.0665,57.0856,254400.0
2012-09-20 09:30:00,59.58,60.11,59.48,59.5,260000.0,56.9232,57.4296,56.8277,56.8468,260000.0
2012-09-20 10:00:00,59.53,59.99,59.53,59.95,186000.0,56.8754,57.3149,56.8754,57.2767,186000.0
2012-09-20 10:30:00,59.95,59.99,59.88,59.95,152000.0,57.2767,57.3149,57.2098,57.2767,152000.0
2012-09-20 11:00:00,59.95,59.98,59.85,59.89,127700.0,57.2767,57.3054,57.1812,57.2194,127700.0
2012-09-20 11:30:00,59.89,59.93,59.87,59.89,81300.0,57.2194,57.2576,57.2003,57.2194,81300.0
2012-09-20 12:00:00,59.88,59.93,59.77,59.8,70800.0,57.2098,57.2576,57.1047,57.1334,70800.0
2012-09-20 12:30:00,59.8,59.84,59.68,59.74,102300.0,57.1334,57.1716,57.0187,57.0761,102300.0
2012-09-20 13:00:00,59.75,59.76,59.57,59.65,128100.0,57.0856,57.0952,56.9136,56.9901,128100.0
2012-09-20 13:30:00,59.65,59.77,59.58,59.67,101500.0,56.9901,57.1047,56.9232,57.0092,101500.0
2012-09-20 14:00:00,59.69,59.78,59.42,59.59,308100.0,57.0283,57.1143,56.7703,56.9328,308100.0
2012-09-20 14:30:00,59.59,59.7,59.58,59.66,123700.0,56.9328,57.0378,56.9232,56.9996,123700.0
2012-09-20 15:00:00,59.66,59.83,59.63,59.79,150800.0,56.9996,57.162,56.971,57.1238,150800.0
2012-09-20 15:30:00,59.78,59.78,59.58,59.69,262400.0,57.1143,57.1143,56.9232,57.0283,262400.0
2012-09-21 09:30:00,60.01,60.15,59.74,60.01,581800.0,57.334,57.4678,57.0761,57.334,581800.0
2012-09-21 10:00:00,60.02,60.05,59.89,59.98,177800.0,57.3436,57.3722,57.2194,57.3054,177800.0
2012-09-21 10:30:00,59.98,60.0,59.89,59.93,76000.0,57.3054,57.3245,57.2194,57.2576,76000.0
2012-09-21 11:00:00,59.95,60.0,59.85,59.88,71100.0,57.2767,57.3245,57.1812,57.2098,71100.0
2012-09-21 11:30:00,59.89,59.95,59.8,59.92,67200.0,57.2194,57.2767,57.1334,57.248,67200.0
2012-09-21 12:00:00,59.93,59.94,59.75,59.8,69500.0,57.2576,57.2671,57.0856,57.1334,69500.0
2012-09-21 12:30:00,59.8,59.84,59.68,59.71,87100.0,57.1334,57.1716,57.0187,57.0474,87100.0
2012-09-21 13:00:00,59.71,59.9,59.71,59.86,56400.0,57.0474,57.2289,57.0474,57.1907,56400.0
2012-09-21 13:30:00,59.87,59.91,59.83,59.88,61600.0,57.2003,57.2385,57.162,57.2098,61600.0
2012-09-21 14:00:00,59.89,59.9,59.8,59.85,51900.0,57.2194,57.2289,57.1334,57.1812,51900.0
2012-09-21 14:30:00,59.85,59.89,59.78,59.8,130200.0,57.1812,57.2194,57.1143,57.1334,130200.0
2012-09-21 15:00:00,59.8,59.85,59.75,59.8,129000.0,57.1334,57.1812,57.0856,57.1334,129000.0
2012-09-21 15:30:00,59.81,59.82,59.7,59.73,219900.0,57.1429,57.1525,57.0378,57.0665,219900.0
2012-09-24 09:30:00,59.31,59.62,59.24,59.26,112200.0,56.6652,56.9614,56.5984,56.6175,112200.0
2012-09-24 10:00:00,59.25,59.57,59.25,59.57,73900.0,56.6079,56.9136,56.6079,56.9136,73900.0
2012-09-24 10:30:00,59.59,59.75,59.58,59.69,63300.0,56.9328,57.0856,56.9232,57.0283,63300.0
2012-09-24 11:00:00,59.68,59.68,59.53,59.6,50500.0,57.0187,57.0187,56.8754,56.9423,50500.0
2012-09-24 11:30:00,59.61,59.61,59.5,59.54,50800.0,56.9519,56.9519,56.8468,56.885,50800.0
2012-09-24 12:00:00,59.55,59.58,59.5,59.53,44100.0,56.8945,56.9232,56.8468,56.8754,44100.0
2012-09-24 12:30:00,59.54,59.55,59.47,59.51,42100.0,56.885,56.8945,56.8181,56.8563,42100.0
2012-09-24 13:00:00,59.52,59.58,59.48,59.52,31300.0,56.8659,56.9232,56.8277,56.8659,31300.0
2012-09-24 13:30:00,59.52,59.53,59.41,59.49,36500.0,56.8659,56.8754,56.7608,56.8372,36500.0
2012-09-24 14:00:00,59.48,59.56,59.48,59.55,43600.0,56.8277,56.9041,56.8277,56.8945,43600.0
2012-09-24 14:30:00,59.56,59.69,59.55,59.62,58600.0,56.9041,57.0283,56.8945,56.9614,58600.0
2012-09-24 15:00:00,59.62,59.63,59.53,59.57,76000.0,56.9614,56.971,56.8754,56.9136,76000.0
2012-09-24 15:30:00,59.57,59.58,59.46,59.48,179200.0,56.9136,56.9232,56.8085,56.8277,179200.0
2012-09-25 09:30:00,59.73,60.12,59.7,59.76,132800.0,57.0665,57.4391,57.0378,57.0952,132800.0
2012-09-25 10:00:00,59.8,60.03,59.74,59.88,115000.0,57.1334,57.3531,57.0761,57.2098,115000.0
2012-09-25 10:30:00,59.88,59.94,59.73,59.78,153600.0,57.2098,57.2671,57.0665,57.1143,153600.0
2012-09-25 11:00:00,59.81,59.97,59.81,59.85,82500.0,57.1429,57.2958,57.1429,57.1812,82500.0
2012-09-25 11:30:00,59.86,59.96,59.85,59.87,59700.0,57.1907,57.2863,57.1812,57.2003,59700.0
2012-09-25 12:00:00,59.88,59.9,59.75,59.84,66300.0,57.2098,57.2289,57.0856,57.1716,66300.0
2012-09-25 12:30:00,59.85,59.86,59.59,59.75,66500.0,57.1812,57.1907,56.9328,57.0856,66500.0
2012-09-25 13:00:00,59.73,59.73,59.62,59.73,56600.0,57.0665,57.0665,56.9614,57.0665,56600.0
2012-09-25 13:30:00,59.73,59.84,59.65,59.72,56700.0,57.0665,57.1716,56.9901,57.057,56700.0
2012-09-25 14:00:00,59.72,59.8,59.59,59.64,105800.0,57.057,57.1334,56.9328,56.9805,105800.0
2012-09-25 14:30:00,59.64,59.69,59.47,59.5,66100.0,56.9805,57.0283,56.8181,56.8468,66100.0
2012-09-25 15:00:00,59.49,59.54,59.15,59.25,128200.0,56.8372,56.885,56.5124,56.6079,128200.0
2012-09-25 15:30:00,59.26,59.31,58.96,59.03,309500.0,56.6175,56.6652,56.3308,56.3977,309500.0
2012-09-26 09:30:00,59.02,59.37,58.99,59.1,109900.0,56.3882,56.7226,56.3595,56.4646,109900.0
2012-09-26 10:00:00,59.11,59.11,58.73,58.79,121700.0,56.4742,56.4742,56.1111,56.1684,121700.0
2012-09-26 10:30:00,58.75,58.99,58.59,58.84,98700.0,56.1302,56.3595,55.9773,56.2162,98700.0
2012-09-26 11:00:00,58.82,59.15,58.82,59.0,53700.0,56.1971,56.5124,56.1971,56.3691,53700.0
2012-09-26 11:30:00,59.0,59.07,58.88,58.99,25000.0,56.3691,56.4359,56.2544,56.3595,25000.0
2012-09-26 12:00:00,59.01,59.13,59.0,59.08,39000.0,56.3786,56.4933,56.3691,56.4455,39000.0
2012-09-26 12:30:00,59.05,59.16,58.98,59.13,27900.0,56.4168,56.5219,56.35,56.4933,27900.0
2012-09-26 13:00:00,59.15,59.23,59.08,59.14,33300.0,56.5124,56.5888,56.4455,56.5028,33300.0
2012-09-26 13:30:00,59.14,59.17,58.91,58.91,42900.0,56.5028,56.5315,56.2831,56.2831,42900.0
2012-09-26 14:00:00,58.94,59.06,58.93,58.93,37900.0,56.3117,56.4264,56.3022,56.3022,37900.0
2012-09-26 14:30:00,58.93,59.01,58.84,58.92,53200.0,56.3022,56.3786,56.2162,56.2926,53200.0
2012-09-26 15:00:00,58.93,58.97,58.76,58.82,64900.0,56.3022,56.3404,56.1398,56.1971,64900.0
2012-09-26 15:30:00,58.82,58.86,58.69,58.74,171800.0,56.1971,56.2353,56.0729,56.1207,171800.0
2012-09-27 09:30:00,58.85,59.39,58.85,58.98,78100.0,56.2257,56.7417,56.2257,56.35,78100.0
2012-09-27 10:00:00,58.93,59.16,58.85,59.08,63000.0,56.3022,56.5219,56.2257,56.4455,63000.0
2012-09-27 10:30:00,59.04,59.15,58.91,59.07,71900.0,56.4073,56.5124,56.2831,56.4359,71900.0
2012-09-27 11:00:00,59.08,59.14,58.87,58.93,61300.0,56.4455,56.5028,56.2449,56.3022,61300.0
2012-09-27 11:30:00,58.96,59.18,58.86,59.17,49000.0,56.3308,56.541,56.2353,56.5315,49000.0
2012-09-27 12:00:00,59.17,59.35,59.14,59.31,55100.0,56.5315,56.7035,56.5028,56.6652,55100.0
2012-09-27 12:30:00,59.31,59.38,59.27,59.34,46900.0,56.6652,56.7321,56.627,56.6939,46900.0
2012-09-27 13:00:00,59.33,59.36,59.25,59.3,51900.0,56.6843,56.713,56.6079,56.6557,51900.0
2012-09-27 13:30:00,59.32,59.59,59.29,59.56,94800.0,56.6748,56.9328,56.6461,56.9041,94800.0
2012-09-27 14:00:00,59.55,59.63,59.52,59.55,67700.0,56.8945,56.971,56.8659,56.8945,67700.0
2012-09-27 14:30:00,59.55,59.63,59.51,59.52,64300.0,56.8945,56.971,56.8563,56.8659,64300.0
2012-09-27 15:00:00,59.53,59.6,59.5,59.54,133900.0,56.8754,56.9423,56.8468,56.885,133900.0
2012-09-27 15:30:00,59.54,59.57,59.38,59.44,183100.0,56.885,56.9136,56.7321,56.7894,183100.0
2012-09-28 09:30:00,59.18,59.31,58.64,58.69,64400.0,56.541,56.6652,56.0251,56.0729,64400.0
2012-09-28 10:00:00,58.68,58.85,58.46,58.59,102200.0,56.0633,56.2257,55.8531,55.9773,102200.0
2012-09-28 10:30:00,58.6,58.82,58.58,58.71,62100.0,55.9869,56.1971,55.9678,56.092,62100.0
2012-09-28 11:00:00,58.73,58.8,58.64,58.65,79100.0,56.1111,56.178,56.0251,56.0347,79100.0
2012-09-28 11:30:00,58.64,58.93,58.64,58.82,46700.0,56.0251,56.3022,56.0251,56.1971,46700.0
2012-09-28 12:00:00,58.81,59.14,58.78,58.97,64500.0,56.1875,56.5028,56.1589,56.3404,64500.0
2012-09-28 12:30:00,58.96,59.07,58.95,59.07,29400.0,56.3308,56.4359,56.3213,56.4359,29400.0
2012-09-28 13:00:00,59.07,59.08,58.9,59.06,35300.0,56.4359,56.4455,56.2735,56.4264,35300.0
2012-09-28 13:30:00,59.05,59.23,59.05,59.11,37200.0,56.4168,56.5888,56.4168,56.4742,37200.0
2012-09-28 14:00:00,59.11,59.19,58.98,59.02,39000.0,56.4742,56.5506,56.35,56.3882,39000.0
2012-09-28 14:30:00,58.99,59.1,58.92,59.03,52000.0,56.3595,56.4646,56.2926,56.3977,52000.0
2012-09-28 15:00:00,59.02,59.03,58.9,58.97,46400.0,56.3882,56.3977,56.2735,56.3404,46400.0
2012-09-28 15:30:00,58.96,59.01,58.77,58.85,278600.0,56.3308,56.3786,56.1493,56.2257,278600.0
2012-10-01 09:30:00,59.09,59.64,59.02,59.33,123000.0,56.455,56.9805,56.3882,56.6843,123000.0
2012-10-01 10:00:00,59.36,60.07,59.33,59.84,263900.0,56.713,57.3913,56.6843,57.1716,263900.0
2012-10-01 10:30:00,59.84,59.93,59.64,59.93,172600.0,57.1716,57.2576,56.9805,57.2576,172600.0
2012-10-01 11:00:00,59.93,60.0,59.83,59.88,103100.0,57.2576,57.3245,57.162,57.2098,103100.0
2012-10-01 11:30:00,59.89,59.91,59.5,59.53,54500.0,57.2194,57.2385,56.8468,56.8754,54500.0
2012-10-01 12:00:00,59.52,59.76,59.52,59.76,55400.0,56.8659,57.0952,56.8659,57.0952,55400.0
2012-10-01 12:30:00,59.77,59.79,59.45,59.52,69100.0,57.1047,57.1238,56.799,56.8659,69100.0
2012-10-01 13:00:00,59.52,59.52,59.26,59.46,69500.0,56.8659,56.8659,56.6175,56.8085,69500.0
2012-10-01 13:30:00,59.45,59.46,59.25,59.45,72000.0,56.799,56.8085,56.6079,56.799,72000.0
2012-10-01 14:00:00,59.43,59.48,59.35,59.44,74100.0,56.7799,56.8277,56.7035,56.7894,74100.0
2012-10-01 14:30:00,59.45,59.54,59.38,59.47,72100.0,56.799,56.885,56.7321,56.8181,72100.0
2012-10-01 15:00:00,59.47,59.47,59.04,59.22,170300.0,56.8181,56.8181,56.4073,56.5793,170300.0
2012-10-01 15:30:00,59.2,59.25,59.09,59.21,334300.0,56.5601,56.6079,56.455,56.5697,334300.0
2012-10-02 09:30:00,59.31,59.85,59.31,59.51,109700.0,56.6652,57.1812,56.6652,56.8563,109700.0
2012-10-02 10:00:00,59.5,59.51,59.32,59.43,73400.0,56.8468,56.8563,56.6748,56.7799,73400.0
2012-10-02 10:30:00,59.43,59.58,59.21,59.26,96800.0,56.7799,56.9232,56.5697,56.6175,96800.0
2012-10-02 11:00:00,59.26,59.38,59.2,59.35,67000.0,56.6175,56.7321,56.5601,56.7035,67000.0
2012-10-02 11:30:00,59.34,59.47,59.09,59.2,44300.0,56.6939,56.8181,56.455,56.5601,44300.0
2012-10-02 12:00:00,59.18,59.38,59.17,59.36,31900.0,56.541,56.7321,56.5315,56.713,31900.0
2012-10-02 12:30:00,59.36,59.41,59.29,59.37,40500.0,56.713,56.7608,56.6461,56.7226,40500.0
2012-10-02 13:00:00,59.37,59.45,59.35,59.39,41300.0,56.7226,56.799,56.7035,56.7417,41300.0
2012-10-02 13:30:00,59.39,59.58,59.38,59.47,77000.0,56.7417,56.9232,56.7321,56.8181,77000.0
2012-10-02 14:00:00,59.47,59.54,59.38,59.48,102500.0,56.8181,56.885,56.7321,56.8277,102500.0
2012-10-02 14:30:00,59.48,59.52,59.39,59.43,79200.0,56.8277,56.8659,56.7417,56.7799,79200.0
2012-10-02 15:00:00,59.43,59.59,59.39,59.59,73400.0,56.7799,56.9328,56.7417,56.9328,73400.0
2012-10-02 15:30:00,59.6,59.73,59.57,59.7,170100.0,56.9423,57.0665,56.9136,57.0378,170100.0
2012-10-03 09:30:00,60.0,60.0,59.56,59.81,87600.0,57.3245,57.3245,56.9041,57.1429,87600.0
2012-10-03 10:00:00,59.86,60.09,59.52,60.08,87900.0,57.1907,57.4105,56.8659,57.4009,87900.0
2012-10-03 10:30:00,60.1,60.1,59.84,59.91,67700.0,57.42,57.42,57.1716,57.2385,67700.0
2012-10-03 11:00:00,59.91,60.19,59.86,59.97,94300.0,57.2385,57.506,57.1907,57.2958,94300.0
2012-10-03 11:30:00,59.97,60.08,59.92,60.01,43800.0,57.2958,57.4009,57.248,57.334,43800.0
2012-10-03 12:00:00,60.01,60.02,59.95,60.0,31700.0,57.334,57.3436,57.2767,57.3245,31700.0
2012-10-03 12:30:00,60.02,60.11,59.93,59.96,56700.0,57.3436,57.4296,57.2576,57.2863,56700.0
2012-10-03 13:00:00,59.95,59.96,59.88,59.9,25400.0,57.2767,57.2863,57.2098,57.2289,25400.0
2012-10-03 13:30:00,59.91,59.92,59.74,59.83,31900.0,57.2385,57.248,57.0761,57.162,31900.0
2012-10-03 14:00:00,59.84,59.91,59.77,59.84,44600.0,57.1716,57.2385,57.1047,57.1716,44600.0
2012-10-03 14:30:00,59.86,59.93,59.73,59.81,76300.0,57.1907,57.2576,57.0665,57.1429,76300.0
2012-10-03 15:00:00,59.81,59.88,59.68,59.85,92500.0,57.1429,57.2098,57.0187,57.1812,92500.0
2012-10-03 15:30:00,59.85,59.86,59.69,59.75,238200.0,57.1812,57.1907,57.0283,57.0856,238200.0
2012-10-04 09:30:00,59.99,60.0,59.8,59.96,120300.0,57.3149,57.3245,57.1334,57.2863,120300.0
2012-10-04 10:00:00,59.97,60.33,59.87,60.25,243700.0,57.2958,57.6398,57.2003,57.5633,243700.0
2012-10-04 10:30:00,60.25,60.35,60.16,60.33,97300.0,57.5633,57.6589,57.4773,57.6398,97300.0
2012-10-04 11:00:00,60.33,60.36,60.1,60.11,54600.0,57.6398,57.6684,57.42,57.4296,54600.0
2012-10-04 11:30:00,60.11,60.31,60.1,60.31,51800.0,57.4296,57.6206,57.42,57.6206,51800.0
2012-10-04 12:00:00,60.31,60.46,60.28,60.36,97200.0,57.6206,57.764,57.592,57.6684,97200.0
2012-10-04 12:30:00,60.38,60.39,60.24,60.28,42700.0,57.6875,57.6971,57.5538,57.592,42700.0
2012-10-04 13:00:00,60.28,60.33,60.21,60.28,40000.0,57.592,57.6398,57.5251,57.592,40000.0
2012-10-04 13:30:00,60.29,60.35,60.26,60.3,42000.0,57.6015,57.6589,57.5729,57.6111,42000.0
2012-10-04 14:00:00,60.32,60.32,60.18,60.24,49800.0,57.6302,57.6302,57.4964,57.5538,49800.0
2012-10-04 14:30:00,60.23,60.31,60.19,60.3,39800.0,57.5442,57.6206,57.506,57.6111,39800.0
2012-10-04 15:00:00,60.29,60.31,60.2,60.29,89500.0,57.6015,57.6206,57.5155,57.6015,89500.0
2012-10-04 15:30:00,60.29,60.32,60.19,60.31,163400.0,57.6015,57.6302,57.506,57.6206,163400.0
2012-10-05 09:30:00,60.95,61.43,60.84,61.38,273400.0,58.2321,58.6907,58.127,58.6429,273400.0
2012-10-05 10:00:00,61.35,61.66,61.24,61.64,162300.0,58.6143,58.9104,58.5092,58.8913,162300.0
2012-10-05 10:30:00,61.61,61.72,61.52,61.62,175600.0,58.8627,58.9678,58.7767,58.8722,175600.0
2012-10-05 11:00:00,61.62,61.64,61.46,61.49,123500.0,58.8722,58.8913,58.7194,58.748,123500.0
2012-10-05 11:30:00,61.48,61.52,61.31,61.37,69500.0,58.7385,58.7767,58.5761,58.6334,69500.0
2012-10-05 12:00:00,61.37,61.4,61.2,61.25,65700.0,58.6334,58.662,58.471,58.5187,65700.0
2012-10-05 12:30:00,61.25,61.37,61.21,61.22,52500.0,58.5187,58.6334,58.4805,58.4901,52500.0
2012-10-05 13:00:00,61.22,61.26,61.14,61.17,76200.0,58.4901,58.5283,58.4136,58.4423,76200.0
2012-10-05 13:30:00,61.16,61.16,60.99,61.09,91200.0,58.4327,58.4327,58.2703,58.3659,91200.0
2012-10-05 14:00:00,61.09,61.09,60.97,60.98,92300.0,58.3659,58.3659,58.2512,58.2608,92300.0
2012-10-05 14:30:00,60.99,61.02,60.8,60.81,48700.0,58.2703,58.299,58.0888,58.0983,48700.0
2012-10-05 15:00:00,60.81,60.96,60.77,60.89,70400.0,58.0983,58.2417,58.0601,58.1748,70400.0
2012-10-05 15:30:00,60.89,60.91,60.66,60.91,205000.0,58.1748,58.1939,57.955,58.1939,205000.0
2012-10-08 09:30:00,60.48,60.85,60.19,60.39,146900.0,57.7831,58.1366,57.506,57.6971,146900.0
2012-10-08 10:00:00,60.4,60.63,60.4,60.56,91400.0,57.7066,57.9264,57.7066,57.8595,91400.0
2012-10-08 10:30:00,60.56,60.64,60.45,60.61,121300.0,57.8595,57.9359,57.7544,57.9073,121300.0
2012-10-08 11:00:00,60.6,60.66,60.48,60.57,55700.0,57.8977,57.955,57.7831,57.8691,55700.0
2012-10-08 11:30:00,60.57,60.57,60.46,60.51,85400.0,57.8691,57.8691,57.764,57.8117,85400.0
2012-10-08 12:00:00,60.51,60.61,60.48,60.57,31100.0,57.8117,57.9073,57.7831,57.8691,31100.0
2012-10-08 12:30:00,60.58,60.62,60.54,60.59,52500.0,57.8786,57.9168,57.8404,57.8882,52500.0
2012-10-08 13:00:00,60.59,60.61,60.47,60.5,68300.0,57.8882,57.9073,57.7735,57.8022,68300.0
2012-10-08 13:30:00,60.49,60.54,60.48,60.5,64100.0,57.7926,57.8404,57.7831,57.8022,64100.0
2012-10-08 14:00:00,60.51,60.51,60.4,60.42,153100.0,57.8117,57.8117,57.7066,57.7257,153100.0
2012-10-08 14:30:00,60.42,60.44,60.34,60.37,86900.0,57.7257,57.7448,57.6493,57.678,86900.0
2012-10-08 15:00:00,60.36,60.51,60.34,60.5,140600.0,57.6684,57.8117,57.6493,57.8022,140600.0
2012-10-08 15:30:00,60.49,60.55,60.46,60.5,174400.0,57.7926,57.8499,57.764,57.8022,174400.0
2012-10-09 09:30:00,60.28,60.28,59.6,59.63,155600.0,57.592,57.592,56.9423,56.971,155600.0
2012-10-09 10:00:00,59.61,59.82,59.6,59.74,165600.0,56.9519,57.1525,56.9423,57.0761,165600.0
2012-10-09 10:30:00,59.75,59.77,59.26,59.34,124500.0,57.0856,57.1047,56.6175,56.6939,124500.0
2012-10-09 11:00:00,59.33,59.41,59.16,59.16,102000.0,56.6843,56.7608,56.5219,56.5219,102000.0
2012-10-09 11:30:00,59.15,59.24,59.06,59.14,109000.0,56.5124,56.5984,56.4264,56.5028,109000.0
2012-10-09 12:00:00,59.14,59.19,59.0,59.03,208000.0,56.5028,56.5506,56.3691,56.3977,208000.0
2012-10-09 12:30:00,59.01,59.04,58.97,58.97,90200.0,56.3786,56.4073,56.3404,56.3404,90200.0
2012-10-09 13:00:00,58.97,59.01,58.89,58.9,94000.0,56.3404,56.3786,56.264,56.2735,94000.0
2012-10-09 13:30:00,58.9,59.0,58.86,58.88,91900.0,56.2735,56.3691,56.2353,56.2544,91900.0
2012-10-09 14:00:00,58.89,59.0,58.84,58.87,154700.0,56.264,56.3691,56.2162,56.2449,154700.0
2012-10-09 14:30:00,58.86,59.02,58.84,59.0,139100.0,56.2353,56.3882,56.2162,56.3691,139100.0
2012-10-09 15:00:00,59.0,59.06,58.92,58.99,228100.0,56.3691,56.4264,56.2926,56.3595,228100.0
2012-10-09 15:30:00,58.98,59.07,58.84,58.88,345800.0,56.35,56.4359,56.2162,56.2544,345800.0
2012-10-10 09:30:00,58.77,58.85,58.47,58.79,147000.0,56.1493,56.2257,55.8627,56.1684,147000.0
2012-10-10 10:00:00,58.79,58.92,58.64,58.71,295200.0,56.1684,56.2926,56.0251,56.092,295200.0
2012-10-10 10:30:00,58.71,58.8,58.52,58.63,143400.0,56.092,56.178,55.9105,56.0156,143400.0
2012-10-10 11:00:00,58.61,58.67,58.56,58.6,84200.0,55.9965,56.0538,55.9487,55.9869,84200.0
2012-10-10 11:30:00,58.6,58.63,58.34,58.44,77800.0,55.9869,56.0156,55.7385,55.834,77800.0
2012-10-10 12:00:00,58.42,58.53,58.32,58.35,66000.0,55.8149,55.92,55.7194,55.748,66000.0
2012-10-10 12:30:00,58.34,58.37,58.1,58.15,119200.0,55.7385,55.7672,55.5092,55.557,119200.0
2012-10-10 13:00:00,58.14,58.28,58.11,58.21,54500.0,55.5474,55.6812,55.5187,55.6143,54500.0
2012-10-10 13:30:00,58.19,58.31,58.15,58.2,90800.0,55.5952,55.7098,55.557,55.6047,90800.0
2012-10-10 14:00:00,58.2,58.52,58.2,58.51,90800.0,55.6047,55.9105,55.6047,55.9009,90800.0
2012-10-10 14:30:00,58.52,58.52,58.34,58.43,66300.0,55.9105,55.9105,55.7385,55.8245,66300.0
2012-10-10 15:00:00,58.43,58.6,58.39,58.49,101900.0,55.8245,55.9869,55.7863,55.8818,101900.0
2012-10-10 15:30:00,58.48,58.51,58.32,58.41,197000.0,55.8722,55.9009,55.7194,55.8054,197000.0
2012-10-11 09:30:00,58.97,59.0,58.84,58.98,137200.0,56.3404,56.3691,56.2162,56.35,137200.0
2012-10-11 10:00:00,58.98,59.21,58.97,59.09,121100.0,56.35,56.5697,56.3404,56.455,121100.0
2012-10-11 10:30:00,59.1,59.46,59.0,59.46,73100.0,56.4646,56.8085,56.3691,56.8085,73100.0
2012-10-11 11:00:00,59.43,59.5,59.31,59.31,91700.0,56.7799,56.8468,56.6652,56.6652,91700.0
2012-10-11 11:30:00,59.3,59.39,59.13,59.2,70600.0,56.6557,56.7417,56.4933,56.5601,70600.0
2012-10-11 12:00:00,59.21,59.33,59.16,59.23,36200.0,56.5697,56.6843,56.5219,56.5888,36200.0
2012-10-11 12:30:00,59.26,59.39,59.24,59.31,44900.0,56.6175,56.7417,56.5984,56.6652,44900.0
2012-10-11 13:00:00,59.28,59.36,59.19,59.22,30400.0,56.6366,56.713,56.5506,56.5793,30400.0
2012-10-11 13:30:00,59.22,59.23,59.07,59.07,38600.0,56.5793,56.5888,56.4359,56.4359,38600.0
2012-10-11 14:00:00,59.09,59.13,59.03,59.09,44000.0,56.455,56.4933,56.3977,56.455,44000.0
2012-10-11 14:30:00,59.09,59.1,58.97,59.09,116400.0,56.455,56.4646,56.3404,56.455,116400.0
2012-10-11 15:00:00,59.08,59.24,59.08,59.24,86500.0,56.4455,56.5984,56.4455,56.5984,86500.0
2012-10-11 15:30:00,59.23,59.23,59.06,59.16,246700.0,56.5888,56.5888,56.4264,56.5219,246700.0
2012-10-12 09:30:00,59.38,59.78,59.17,59.78,130900.0,56.7321,57.1143,56.5315,57.1143,130900.0
2012-10-12 10:00:00,59.79,59.86,59.58,59.63,121900.0,57.1238,57.1907,56.9232,56.971,121900.0
2012-10-12 10:30:00,59.64,59.8,59.51,59.76,131800.0,56.9805,57.1334,56.8563,57.0952,131800.0
2012-10-12 11:00:00,59.74,59.78,59.42,59.54,113700.0,57.0761,57.1143,56.7703,56.885,113700.0
2012-10-12 11:30:00,59.54,59.54,59.15,59.17,110200.0,56.885,56.885,56.5124,56.5315,110200.0
2012-10-12 12:00:00,59.19,59.2,59.09,59.1,34200.0,56.5506,56.5601,56.455,56.4646,34200.0
2012-10-12 12:30:00,59.1,59.16,59.02,59.12,30400.0,56.4646,56.5219,56.3882,56.4837,30400.0
2012-10-12 13:00:00,59.12,59.12,58.98,58.98,25900.0,56.4837,56.4837,56.35,56.35,25900.0
2012-10-12 13:30:00,58.98,59.06,58.93,59.05,33600.0,56.35,56.4264,56.3022,56.4168,33600.0
2012-10-12 14:00:00,59.05,59.07,58.96,58.99,61300.0,56.4168,56.4359,56.3308,56.3595,61300.0
2012-10-12 14:30:00,58.99,59.04,58.93,58.97,50100.0,56.3595,56.4073,56.3022,56.3404,50100.0
2012-10-12 15:00:00,58.97,59.06,58.93,58.98,80300.0,56.3404,56.4264,56.3022,56.35,80300.0
2012-10-12 15:30:00,58.99,59.0,58.78,58.84,243500.0,56.3595,56.3691,56.1589,56.2162,243500.0
2012-10-15 09:30:00,58.94,59.31,58.92,58.94,81400.0,56.3117,56.6652,56.2926,56.3117,81400.0
2012-10-15 10:00:00,58.92,59.02,58.76,58.77,68900.0,56.2926,56.3882,56.1398,56.1493,68900.0
2012-10-15 10:30:00,58.77,58.89,58.74,58.81,50800.0,56.1493,56.264,56.1207,56.1875,50800.0
2012-10-15 11:00:00,58.83,58.91,58.76,58.87,51500.0,56.2066,56.2831,56.1398,56.2449,51500.0
2012-10-15 11:30:00,58.88,59.02,58.85,58.88,42100.0,56.2544,56.3882,56.2257,56.2544,42100.0
2012-10-15 12:00:00,58.89,58.96,58.79,58.94,44300.0,56.264,56.3308,56.1684,56.3117,44300.0
2012-10-15 12:30:00,58.96,59.11,58.92,59.1,57900.0,56.3308,56.4742,56.2926,56.4646,57900.0
2012-10-15 13:00:00,59.11,59.14,59.05,59.12,42700.0,56.4742,56.5028,56.4168,56.4837,42700.0
2012-10-15 13:30:00,59.13,59.26,59.08,59.23,47700.0,56.4933,56.6175,56.4455,56.5888,47700.0
2012-10-15 14:00:00,59.23,59.34,59.19,59.22,56600.0,56.5888,56.6939,56.5506,56.5793,56600.0
2012-10-15 14:30:00,59.21,59.21,59.07,59.16,49600.0,56.5697,56.5697,56.4359,56.5219,49600.0
2012-10-15 15:00:00,59.14,59.31,59.13,59.31,74200.0,56.5028,56.6652,56.4933,56.6652,74200.0
2012-10-15 15:30:00,59.31,59.49,59.25,59.43,192300.0,56.6652,56.8372,56.6079,56.7799,192300.0
2012-10-16 09:30:00,59.62,60.3,59.35,60.08,84300.0,56.9614,57.6111,56.7035,57.4009,84300.0
2012-10-16 10:00:00,60.11,60.32,60.05,60.28,67600.0,57.4296,57.6302,57.3722,57.592,67600.0
2012-10-16 10:30:00,60.3,60.3,60.07,60.22,60700.0,57.6111,57.6111,57.3913,57.5347,60700.0
2012-10-16 11:00:00,60.19,60.3,60.05,60.24,40000.0,57.506,57.6111,57.3722,57.5538,40000.0
2012-10-16 11:30:00,60.27,60.34,60.23,60.32,47300.0,57.5824,57.6493,57.5442,57.6302,47300.0
2012-10-16 12:00:00,60.33,60.44,60.27,60.27,51700.0,57.6398,57.7448,57.5824,57.5824,51700.0
2012-10-16 12:30:00,60.26,60.32,60.12,60.13,40500.0,57.5729,57.6302,57.4391,57.4487,40500.0
2012-10-16 13:00:00,60.15,60.33,60.13,60.29,37700.0,57.4678,57.6398,57.4487,57.6015,37700.0
2012-10-16 13:30:00,60.31,60.42,60.28,60.41,61400.0,57.6206,57.7257,57.592,57.7162,61400.0
2012-10-16 14:00:00,60.42,60.43,60.19,60.23,48700.0,57.7257,57.7353,57.506,57.5442,48700.0
2012-10-16 14:30:00,60.23,60.25,60.18,60.23,50200.0,57.5442,57.5633,57.4964,57.5442,50200.0
2012-10-16 15:00:00,60.23,60.26,60.11,60.17,90700.0,57.5442,57.5729,57.4296,57.4869,90700.0
2012-10-16 15:30:00,60.17,60.31,60.13,60.26,157700.0,57.4869,57.6206,57.4487,57.5729,157700.0
2012-10-17 09:30:00,60.44,60.68,60.23,60.53,113300.0,57.7448,57.9741,57.5442,57.8308,113300.0
2012-10-17 10:00:00,60.51,60.73,60.45,60.57,89000.0,57.8117,58.0219,57.7544,57.8691,89000.0
2012-10-17 10:30:00,60.57,60.8,60.57,60.68,64200.0,57.8691,58.0888,57.8691,57.9741,64200.0
2012-10-17 11:00:00,60.68,60.69,60.36,60.37,55900.0,57.9741,57.9837,57.6684,57.678,55900.0
2012-10-17 11:30:00,60.37,60.51,60.33,60.46,46000.0,57.678,57.8117,57.6398,57.764,46000.0
2012-10-17 12:00:00,60.46,60.7,60.45,60.64,65300.0,57.764,57.9933,57.7544,57.9359,65300.0
2012-10-17 12:30:00,60.64,60.72,60.61,60.7,57800.0,57.9359,58.0124,57.9073,57.9933,57800.0
2012-10-17 13:00:00,60.69,60.77,60.63,60.65,82600.0,57.9837,58.0601,57.9264,57.9455,82600.0
2012-10-17 13:30:00,60.65,60.67,60.44,60.51,114400.0,57.9455,57.9646,57.7448,57.8117,114400.0
2012-10-17 14:00:00,60.54,60.56,60.47,60.55,62700.0,57.8404,57.8595,57.7735,57.8499,62700.0
2012-10-17 14:30:00,60.55,60.67,60.54,60.67,193700.0,57.8499,57.9646,57.8404,57.9646,193700.0
2012-10-17 15:00:00,60.66,60.66,60.51,60.6,71100.0,57.955,57.955,57.8117,57.8977,71100.0
2012-10-17 15:30:00,60.59,60.69,60.47,60.52,164800.0,57.8882,57.9837,57.7735,57.8213,164800.0
2012-10-18 09:30:00,59.99,60.15,58.36,58.41,938500.0,57.3149,57.4678,55.7576,55.8054,938500.0
2012-10-18 10:00:00,58.41,58.85,58.36,58.67,663200.0,55.8054,56.2257,55.7576,56.0538,663200.0
2012-10-18 10:30:00,58.67,58.71,58.36,58.45,216100.0,56.0538,56.092,55.7576,55.8436,216100.0
2012-10-18 11:00:00,58.45,58.72,58.45,58.68,269700.0,55.8436,56.1015,55.8436,56.0633,269700.0
2012-10-18 11:30:00,58.68,58.91,58.62,58.85,169600.0,56.0633,56.2831,56.006,56.2257,169600.0
2012-10-18 12:00:00,58.86,58.99,58.78,58.89,175700.0,56.2353,56.3595,56.1589,56.264,175700.0
2012-10-18 12:30:00,58.9,58.98,58.79,58.85,142300.0,56.2735,56.35,56.1684,56.2257,142300.0
2012-10-18 13:00:00,58.87,58.94,58.73,58.9,239800.0,56.2449,56.3117,56.1111,56.2735,239800.0
2012-10-18 13:30:00,58.89,58.92,58.74,58.81,150700.0,56.264,56.2926,56.1207,56.1875,150700.0
2012-10-18 14:00:00,58.79,58.97,58.77,58.86,142900.0,56.1684,56.3404,56.1493,56.2353,142900.0
2012-10-18 14:30:00,58.86,58.87,58.72,58.78,197700.0,56.2353,56.2449,56.1015,56.1589,197700.0
2012-10-18 15:00:00,58.78,58.99,58.75,58.97,191900.0,56.1589,56.3595,56.1302,56.3404,191900.0
2012-10-18 15:30:00,58.98,59.11,58.95,59.03,395900.0,56.35,56.4742,56.3213,56.3977,395900.0
2012-10-19 09:30:00,58.89,59.15,58.73,59.03,540500.0,56.264,56.5124,56.1111,56.3977,540500.0
2012-10-19 10:00:00,59.0,59.16,58.94,59.06,258800.0,56.3691,56.5219,56.3117,56.4264,258800.0
2012-10-19 10:30:00,59.06,59.09,58.94,58.97,161100.0,56.4264,56.455,56.3117,56.3404,161100.0
2012-10-19 11:00:00,58.97,58.99,58.72,58.78,168600.0,56.3404,56.3595,56.1015,56.1589,168600.0
2012-10-19 11:30:00,58.78,58.8,58.62,58.73,114900.0,56.1589,56.178,56.006,56.1111,114900.0
2012-10-19 12:00:00,58.72,58.72,58.44,58.53,195200.0,56.1015,56.1015,55.834,55.92,195200.0
2012-10-19 12:30:00,58.53,58.67,58.52,58.57,105400.0,55.92,56.0538,55.9105,55.9582,105400.0
2012-10-19 13:00:00,58.6,58.62,58.4,58.42,96000.0,55.9869,56.006,55.7958,55.8149,96000.0
2012-10-19 13:30:00,58.42,58.45,58.03,58.06,192100.0,55.8149,55.8436,55.4423,55.471,192100.0
2012-10-19 14:00:00,58.07,58.15,57.87,57.89,258700.0,55.4805,55.557,55.2894,55.3086,258700.0
2012-10-19 14:30:00,57.88,58.04,57.87,58.01,168900.0,55.299,55.4519,55.2894,55.4232,168900.0
2012-10-19 15:00:00,58.01,58.1,57.84,57.99,204000.0,55.4232,55.5092,55.2608,55.4041,204000.0
2012-10-19 15:30:00,58.0,58.24,57.96,58.05,375500.0,55.4137,55.643,55.3754,55.4614,375500.0
2012-10-22 09:30:00,58.0,58.34,57.92,58.31,146500.0,55.4137,55.7385,55.3372,55.7098,146500.0
2012-10-22 10:00:00,58.33,58.76,58.32,58.76,148400.0,55.7289,56.1398,55.7194,56.1398,148400.0
2012-10-22 10:30:00,58.77,58.78,58.49,58.54,105300.0,56.1493,56.1589,55.8818,55.9296,105300.0
2012-10-22 11:00:00,58.53,58.57,58.19,58.35,127600.0,55.92,55.9582,55.5952,55.748,127600.0
2012-10-22 11:30:00,58.35,58.66,58.32,58.4,90600.0,55.748,56.0442,55.7194,55.7958,90600.0
2012-10-22 12:00:00,58.41,58.45,58.26,58.28,67900.0,55.8054,55.8436,55.6621,55.6812,67900.0
2012-10-22 12:30:00,58.29,58.34,58.22,58.26,44100.0,55.6907,55.7385,55.6238,55.6621,44100.0
2012-10-22 13:00:00,58.25,58.28,57.85,57.87,129100.0,55.6525,55.6812,55.2703,55.2894,129100.0
2012-10-22 13:30:00,57.87,57.93,57.68,57.8,90800.0,55.2894,55.3468,55.1079,55.2226,90800.0
2012-10-22 14:00:00,57.8,58.06,57.76,57.93,128100.0,55.2226,55.471,55.1844,55.3468,128100.0
2012-10-22 14:30:00,57.92,58.02,57.88,58.01,133900.0,55.3372,55.4328,55.299,55.4232,133900.0
2012-10-22 15:00:00,58.01,58.34,57.92,58.32,148700.0,55.4232,55.7385,55.3372,55.7194,148700.0
2012-10-22 15:30:00,58.31,58.5,58.12,58.44,319700.0,55.7098,55.8914,55.5283,55.834,319700.0
2012-10-23 09:30:00,57.63,57.71,57.21,57.59,283600.0,55.0602,55.1366,54.6589,55.0219,283600.0
2012-10-23 10:00:00,57.59,57.85,57.54,57.76,252800.0,55.0219,55.2703,54.9742,55.1844,252800.0
2012-10-23 10:30:00,57.78,57.78,57.42,57.61,204000.0,55.2035,55.2035,54.8595,55.041,204000.0
2012-10-23 11:00:00,57.61,57.87,57.59,57.76,107200.0,55.041,55.2894,55.0219,55.1844,107200.0
2012-10-23 11:30:00,57.78,57.8,57.6,57.75,84400.0,55.2035,55.2226,55.0315,55.1748,84400.0
2012-10-23 12:00:00,57.76,57.98,57.73,57.89,110200.0,55.1844,55.3945,55.1557,55.3086,110200.0
2012-10-23 12:30:00,57.89,58.13,57.89,58.03,135300.0,55.3086,55.5379,55.3086,55.4423,135300.0
2012-10-23 13:00:00,58.03,58.04,57.78,57.8,162700.0,55.4423,55.4519,55.2035,55.2226,162700.0
2012-10-23 13:30:00,57.81,57.87,57.56,57.65,96100.0,55.2321,55.2894,54.9933,55.0793,96100.0
2012-10-23 14:00:00,57.66,57.76,57.43,57.68,111200.0,55.0888,55.1844,54.8691,55.1079,111200.0
2012-10-23 14:30:00,57.68,57.9,57.6,57.82,184000.0,55.1079,55.3181,55.0315,55.2417,184000.0
2012-10-23 15:00:00,57.83,57.87,57.73,57.77,158600.0,55.2512,55.2894,55.1557,55.1939,158600.0
2012-10-23 15:30:00,57.76,57.84,57.59,57.62,330000.0,55.1844,55.2608,55.0219,55.0506,330000.0
2012-10-24 09:30:00,59.22,60.52,58.89,59.0,1018100.0,56.5793,57.8213,56.264,56.3691,1018100.0
2012-10-24 10:00:00,59.0,59.71,58.99,59.7,597600.0,56.3691,57.0474,56.3595,57.0378,597600.0
2012-10-24 10:30:00,59.7,59.91,59.43,59.56,223300.0,57.0378,57.2385,56.7799,56.9041,223300.0
2012-10-24 11:00:00,59.58,59.9,59.57,59.72,171000.0,56.9232,57.2289,56.9136,57.057,171000.0
2012-10-24 11:30:00,59.72,59.73,59.53,59.68,90300.0,57.057,57.0665,56.8754,57.0187,90300.0
2012-10-24 12:00:00,59.67,59.95,59.66,59.85,133200.0,57.0092,57.2767,56.9996,57.1812,133200.0
2012-10-24 12:30:00,59.86,60.04,59.85,59.98,172300.0,57.1907,57.3627,57.1812,57.3054,172300.0
2012-10-24 13:00:00,59.98,60.0,59.82,59.97,118200.0,57.3054,57.3245,57.1525,57.2958,118200.0
2012-10-24 13:30:00,59.97,60.01,59.94,60.0,144900.0,57.2958,57.334,57.2671,57.3245,144900.0
2012-10-24 14:00:00,60.0,60.34,59.89,60.32,280100.0,57.3245,57.6493,57.2194,57.6302,280100.0
2012-10-24 14:30:00,60.31,60.53,60.25,60.38,260900.0,57.6206,57.8308,57.5633,57.6875,260900.0
2012-10-24 15:00:00,60.37,60.42,60.12,60.34,386500.0,57.678,57.7257,57.4391,57.6493,386500.0
2012-10-24 15:30:00,60.34,60.4,60.19,60.36,508700.0,57.6493,57.7066,57.506,57.6684,508700.0
2012-10-25 09:30:00,61.0,61.91,60.79,61.87,694300.0,58.2799,59.1493,58.0792,59.1111,694300.0
2012-10-25 10:00:00,61.86,61.89,61.47,61.61,513800.0,59.1015,59.1302,58.7289,58.8627,513800.0
2012-10-25 10:30:00,61.61,61.77,61.48,61.74,408400.0,58.8627,59.0155,58.7385,58.9869,408400.0
2012-10-25 11:00:00,61.73,61.99,61.61,61.67,286200.0,58.9773,59.2257,58.8627,58.92,286200.0
2012-10-25 11:30:00,61.68,61.72,61.49,61.59,195100.0,58.9296,58.9678,58.748,58.8436,195100.0
2012-10-25 12:00:00,61.59,61.62,61.41,61.54,191000.0,58.8436,58.8722,58.6716,58.7958,191000.0
2012-10-25 12:30:00,61.52,61.72,61.33,61.71,127100.0,58.7767,58.9678,58.5952,58.9582,127100.0
2012-10-25 13:00:00,61.71,61.75,61.56,61.69,123300.0,58.9582,58.9964,58.8149,58.9391,123300.0
2012-10-25 13:30:00,61.69,61.69,61.46,61.53,106300.0,58.9391,58.9391,58.7194,58.7862,106300.0
2012-10-25 14:00:00,61.53,61.83,61.42,61.55,186000.0,58.7862,59.0729,58.6811,58.8054,186000.0
2012-10-25 14:30:00,61.55,61.7,61.49,61.5,97400.0,58.8054,58.9487,58.748,58.7576,97400.0
2012-10-25 15:00:00,61.5,61.6,61.42,61.52,172400.0,58.7576,58.8531,58.6811,58.7767,172400.0
2012-10-25 15:30:00,61.52,61.7,61.46,61.7,446400.0,58.7767,58.9487,58.7194,58.9487,446400.0
2012-10-26 09:30:00,61.78,61.79,60.37,60.99,295500.0,59.0251,59.0346,57.678,58.2703,295500.0
2012-10-26 10:00:00,60.99,61.25,60.88,61.02,135800.0,58.2703,58.5187,58.1652,58.299,135800.0
2012-10-26 10:30:00,61.01,61.2,60.92,61.2,148000.0,58.2894,58.471,58.2034,58.471,148000.0
2012-10-26 11:00:00,61.21,61.22,60.92,60.99,119900.0,58.4805,58.4901,58.2034,58.2703,119900.0
2012-10-26 11:30:00,60.98,61.01,60.67,60.77,70500.0,58.2608,58.2894,57.9646,58.0601,70500.0
2012-10-26 12:00:00,60.76,60.76,60.54,60.75,94000.0,58.0506,58.0506,57.8404,58.041,94000.0
2012-10-26 12:30:00,60.75,60.75,60.55,60.74,50400.0,58.041,58.041,57.8499,58.0315,50400.0
2012-10-26 13:00:00,60.75,60.98,60.7,60.98,66100.0,58.041,58.2608,57.9933,58.2608,66100.0
2012-10-26 13:30:00,60.98,61.06,60.91,60.92,89400.0,58.2608,58.3372,58.1939,58.2034,89400.0
2012-10-26 14:00:00,60.94,61.03,60.91,61.02,82900.0,58.2226,58.3085,58.1939,58.299,82900.0
2012-10-26 14:30:00,60.99,61.15,60.96,61.15,78900.0,58.2703,58.4232,58.2417,58.4232,78900.0
2012-10-26 15:00:00,61.15,61.36,61.11,61.31,121300.0,58.4232,58.6238,58.385,58.5761,121300.0
2012-10-26 15:30:00,61.31,61.36,61.01,61.05,241500.0,58.5761,58.6238,58.2894,58.3276,241500.0
2012-10-31 09:30:00,61.02,61.25,60.49,60.65,259900.0,58.299,58.5187,57.7926,57.9455,259900.0
2012-10-31 10:00:00,60.65,60.91,60.62,60.85,298600.0,57.9455,58.1939,57.9168,58.1366,298600.0
2012-10-31 10:30:00,60.85,60.94,60.6,60.63,273500.0,58.1366,58.2226,57.8977,57.9264,273500.0
2012-10-31 11:00:00,60.65,60.65,60.37,60.59,133700.0,57.9455,57.9455,57.678,57.8882,133700.0
2012-10-31 11:30:00,60.61,60.78,60.61,60.73,82500.0,57.9073,58.0697,57.9073,58.0219,82500.0
2012-10-31 12:00:00,60.72,60.83,60.66,60.66,75500.0,58.0124,58.1175,57.955,57.955,75500.0
2012-10-31 12:30:00,60.64,60.81,60.61,60.81,67700.0,57.9359,58.0983,57.9073,58.0983,67700.0
2012-10-31 13:00:00,60.81,61.06,60.76,61.03,59000.0,58.0983,58.3372,58.0506,58.3085,59000.0
2012-10-31 13:30:00,61.04,61.09,60.96,61.02,98600.0,58.3181,58.3659,58.2417,58.299,98600.0
2012-10-31 14:00:00,61.03,61.09,60.91,60.98,113000.0,58.3085,58.3659,58.1939,58.2608,113000.0
2012-10-31 14:30:00,60.97,61.12,60.93,60.97,78900.0,58.2512,58.3945,58.213,58.2512,78900.0
2012-10-31 15:00:00,60.96,61.13,60.86,61.06,197100.0,58.2417,58.4041,58.1461,58.3372,197100.0
2012-10-31 15:30:00,61.06,61.24,61.0,61.07,347400.0,58.3372,58.5092,58.2799,58.3468,347400.0
2012-11-01 09:30:00,61.33,61.44,61.11,61.39,200200.0,58.5952,58.7003,58.385,58.6525,200200.0
2012-11-01 10:00:00,61.38,61.81,61.38,61.66,344400.0,58.6429,59.0538,58.6429,58.9104,344400.0
2012-11-01 10:30:00,61.68,62.0,61.65,61.98,210100.0,58.9296,59.2353,58.9009,59.2162,210100.0
2012-11-01 11:00:00,61.98,62.05,61.85,61.95,236700.0,59.2162,59.2831,59.092,59.1875,236700.0
2012-11-01 11:30:00,61.97,62.09,61.95,62.04,218100.0,59.2066,59.3213,59.1875,59.2735,218100.0
2012-11-01 12:00:00,62.04,62.06,61.92,62.05,103900.0,59.2735,59.2926,59.1589,59.2831,103900.0
2012-11-01 12:30:00,62.07,62.07,61.9,61.98,85800.0,59.3022,59.3022,59.1397,59.2162,85800.0
2012-11-01 13:00:00,61.98,62.04,61.91,61.98,95300.0,59.2162,59.2735,59.1493,59.2162,95300.0
2012-11-01 13:30:00,61.98,62.05,61.91,62.0,99400.0,59.2162,59.2831,59.1493,59.2353,99400.0
2012-11-01 14:00:00,62.0,62.16,61.88,62.11,110200.0,59.2353,59.3881,59.1206,59.3404,110200.0
2012-11-01 14:30:00,62.08,62.24,62.01,62.19,77200.0,59.3117,59.4646,59.2448,59.4168,77200.0
2012-11-01 15:00:00,62.22,62.47,62.19,62.3,385000.0,59.4455,59.6843,59.4168,59.5219,385000.0
2012-11-01 15:30:00,62.29,62.61,62.28,62.44,930900.0,59.5124,59.8181,59.5028,59.6557,930900.0
2012-11-02 09:30:00,62.75,62.94,62.43,62.45,145000.0,59.9518,60.1334,59.6461,59.6652,145000.0
2012-11-02 10:00:00,62.47,62.51,62.08,62.16,63500.0,59.6843,59.7225,59.3117,59.3881,63500.0
2012-11-02 10:30:00,62.14,62.28,62.02,62.23,70000.0,59.369,59.5028,59.2544,59.455,70000.0
2012-11-02 11:00:00,62.2,62.24,62.08,62.21,50700.0,59.4264,59.4646,59.3117,59.4359,50700.0
2012-11-02 11:30:00,62.22,62.27,62.12,62.22,60400.0,59.4455,59.4932,59.3499,59.4455,60400.0
2012-11-02 12:00:00,62.22,62.23,62.04,62.14,43200.0,59.4455,59.455,59.2735,59.369,43200.0
2012-11-02 12:30:00,62.13,62.27,62.08,62.09,33000.0,59.3595,59.4932,59.3117,59.3213,33000.0
2012-11-02 13:00:00,62.1,62.22,62.1,62.13,33500.0,59.3308,59.4455,59.3308,59.3595,33500.0
2012-11-02 13:30:00,62.13,62.2,61.96,61.97,64100.0,59.3595,59.4264,59.1971,59.2066,64100.0
2012-11-02 14:00:00,61.99,61.99,61.86,61.88,100400.0,59.2257,59.2257,59.1015,59.1206,100400.0
2012-11-02 14:30:00,61.88,61.9,61.66,61.7,87700.0,59.1206,59.1397,58.9104,58.9487,87700.0
2012-11-02 15:00:00,61.71,61.79,61.65,61.69,110300.0,58.9582,59.0346,58.9009,58.9391,110300.0
2012-11-02 15:30:00,61.68,61.68,61.44,61.49,354200.0,58.9296,58.9296,58.7003,58.748,354200.0
2012-11-05 09:30:00,61.45,61.91,61.38,61.86,401000.0,58.7098,59.1493,58.6429,59.1015,401000.0
2012-11-05 10:00:00,61.89,62.0,61.73,61.91,239000.0,59.1302,59.2353,58.9773,59.1493,239000.0
2012-11-05 10:30:00,61.91,62.06,61.9,62.01,170700.0,59.1493,59.2926,59.1397,59.2448,170700.0
2012-11-05 11:00:00,62.01,62.04,61.88,61.91,109800.0,59.2448,59.2735,59.1206,59.1493,109800.0
2012-11-05 11:30:00,61.93,61.93,61.78,61.8,37500.0,59.1684,59.1684,59.0251,59.0442,37500.0
2012-11-05 12:00:00,61.82,61.82,61.7,61.71,67800.0,59.0633,59.0633,58.9487,58.9582,67800.0
2012-11-05 12:30:00,61.71,61.76,61.67,61.69,90200.0,58.9582,59.006,58.92,58.9391,90200.0
2012-11-05 13:00:00,61.73,61.91,61.71,61.9,44200.0,58.9773,59.1493,58.9582,59.1397,44200.0
2012-11-05 13:30:00,61.9,61.91,61.83,61.87,58800.0,59.1397,59.1493,59.0729,59.1111,58800.0
2012-11-05 14:00:00,61.86,61.89,61.8,61.85,44900.0,59.1015,59.1302,59.0442,59.092,44900.0
2012-11-05 14:30:00,61.85,61.91,61.78,61.86,51400.0,59.092,59.1493,59.0251,59.1015,51400.0
2012-11-05 15:00:00,61.87,61.91,61.83,61.9,81300.0,59.1111,59.1493,59.0729,59.1397,81300.0
2012-11-05 15:30:00,61.89,62.01,61.86,61.93,346000.0,59.1302,59.2448,59.1015,59.1684,346000.0
2012-11-06 09:30:00,61.81,62.03,61.78,61.94,85500.0,59.0538,59.2639,59.0251,59.178,85500.0
2012-11-06 10:00:00,61.96,62.02,61.88,61.95,60300.0,59.1971,59.2544,59.1206,59.1875,60300.0
2012-11-06 10:30:00,61.95,62.12,61.9,62.1,125500.0,59.1875,59.3499,59.1397,59.3308,125500.0
2012-11-06 11:00:00,62.08,62.13,62.01,62.07,54800.0,59.3117,59.3595,59.2448,59.3022,54800.0
2012-11-06 11:30:00,62.07,62.3,62.06,62.27,121400.0,59.3022,59.5219,59.2926,59.4932,121400.0
2012-11-06 12:00:00,62.27,62.35,62.19,62.27,106500.0,59.4932,59.5697,59.4168,59.4932,106500.0
2012-11-06 12:30:00,62.28,62.28,62.11,62.21,40500.0,59.5028,59.5028,59.3404,59.4359,40500.0
2012-11-06 13:00:00,62.2,62.27,62.14,62.23,73100.0,59.4264,59.4932,59.369,59.455,73100.0
2012-11-06 13:30:00,62.23,62.27,62.04,62.05,81000.0,59.455,59.4932,59.2735,59.2831,81000.0
2012-11-06 14:00:00,62.06,62.14,61.98,62.11,86500.0,59.2926,59.369,59.2162,59.3404,86500.0
2012-11-06 14:30:00,62.11,62.13,61.89,61.93,74300.0,59.3404,59.3595,59.1302,59.1684,74300.0
2012-11-06 15:00:00,61.93,62.02,61.92,61.96,123700.0,59.1684,59.2544,59.1589,59.1971,123700.0
2012-11-06 15:30:00,61.96,61.96,61.73,61.79,318400.0,59.1971,59.1971,58.9773,59.0346,318400.0
2012-11-07 09:30:00,61.66,61.87,61.05,61.2,308500.0,58.9104,59.1111,58.3276,58.471,308500.0
2012-11-07 10:00:00,61.18,61.26,60.83,60.95,158100.0,58.4518,58.5283,58.1175,58.2321,158100.0
2012-11-07 10:30:00,60.96,61.11,60.52,60.54,238000.0,58.2417,58.385,57.8213,57.8404,238000.0
2012-11-07 11:00:00,60.57,60.73,60.31,60.36,151500.0,57.8691,58.0219,57.6206,57.6684,151500.0
2012-11-07 11:30:00,60.34,60.46,60.18,60.41,134000.0,57.6493,57.764,57.4964,57.7162,134000.0
2012-11-07 12:00:00,60.42,60.62,60.38,60.5,105000.0,57.7257,57.9168,57.6875,57.8022,105000.0
2012-11-07 12:30:00,60.5,60.62,60.45,60.54,97800.0,57.8022,57.9168,57.7544,57.8404,97800.0
2012-11-07 13:00:00,60.53,60.85,60.51,60.75,136600.0,57.8308,58.1366,57.8117,58.041,136600.0
2012-11-07 13:30:00,60.75,60.89,60.7,60.74,132000.0,58.041,58.1748,57.9933,58.0315,132000.0
2012-11-07 14:00:00,60.76,61.06,60.75,61.02,136300.0,58.0506,58.3372,58.041,58.299,136300.0
2012-11-07 14:30:00,61.03,61.07,60.88,61.06,98500.0,58.3085,58.3468,58.1652,58.3372,98500.0
2012-11-07 15:00:00,61.08,61.17,60.9,61.13,162700.0,58.3563,58.4423,58.1843,58.4041,162700.0
2012-11-07 15:30:00,61.15,61.23,60.84,60.84,356300.0,58.4232,58.4996,58.127,58.127,356300.0
2012-11-08 09:30:00,60.69,60.85,60.16,60.44,99500.0,57.9837,58.1366,57.4773,57.7448,99500.0
2012-11-08 10:00:00,60.44,60.56,60.32,60.38,122900.0,57.7448,57.8595,57.6302,57.6875,122900.0
2012-11-08 10:30:00,60.37,60.44,60.19,60.23,127000.0,57.678,57.7448,57.506,57.5442,127000.0
2012-11-08 11:00:00,60.23,60.28,60.09,60.21,148100.0,57.5442,57.592,57.4105,57.5251,148100.0
2012-11-08 11:30:00,60.22,60.24,60.1,60.13,106600.0,57.5347,57.5538,57.42,57.4487,106600.0
2012-11-08 12:00:00,60.14,60.15,59.92,60.01,95600.0,57.4582,57.4678,57.248,57.334,95600.0
2012-11-08 12:30:00,60.01,60.04,59.92,59.97,134200.0,57.334,57.3627,57.248,57.2958,134200.0
2012-11-08 13:00:00,59.97,60.0,59.65,59.73,132200.0,57.2958,57.3245,56.9901,57.0665,132200.0
2012-11-08 13:30:00,59.73,59.97,59.71,59.95,156400.0,57.0665,57.2958,57.0474,57.2767,156400.0
2012-11-08 14:00:00,59.94,60.01,59.88,59.96,90300.0,57.2671,57.334,57.2098,57.2863,90300.0
2012-11-08 14:30:00,59.96,60.07,59.88,60.0,90900.0,57.2863,57.3913,57.2098,57.3245,90900.0
2012-11-08 15:00:00,60.0,60.06,59.97,60.05,107600.0,57.3245,57.3818,57.2958,57.3722,107600.0
2012-11-08 15:30:00,60.04,60.08,59.74,59.75,418600.0,57.3627,57.4009,57.0761,57.0856,418600.0
2012-11-09 09:30:00,59.98,60.49,59.61,60.34,190000.0,57.3054,57.7926,56.9519,57.6493,190000.0
2012-11-09 10:00:00,60.34,60.5,60.03,60.04,139700.0,57.6493,57.8022,57.3531,57.3627,139700.0
2012-11-09 10:30:00,60.05,60.28,59.96,60.09,81700.0,57.3722,57.592,57.2863,57.4105,81700.0
2012-11-09 11:00:00,60.1,60.18,60.06,60.14,82100.0,57.42,57.4964,57.3818,57.4582,82100.0
2012-11-09 11:30:00,60.14,60.54,60.11,60.54,195500.0,57.4582,57.8404,57.4296,57.8404,195500.0
2012-11-09 12:00:00,60.55,60.8,60.54,60.75,86400.0,57.8499,58.0888,57.8404,58.041,86400.0
2012-11-09 12:30:00,60.76,60.79,60.56,60.6,70800.0,58.0506,58.0792,57.8595,57.8977,70800.0
2012-11-09 13:00:00,60.61,60.75,60.31,60.33,94000.0,57.9073,58.041,57.6206,57.6398,94000.0
2012-11-09 13:30:00,60.31,60.53,60.25,60.49,111300.0,57.6206,57.8308,57.5633,57.7926,111300.0
2012-11-09 14:00:00,60.49,60.6,60.4,60.55,89300.0,57.7926,57.8977,57.7066,57.8499,89300.0
2012-11-09 14:30:00,60.6,60.81,60.59,60.68,138700.0,57.8977,58.0983,57.8882,57.9741,138700.0
2012-11-09 15:00:00,60.68,60.83,60.59,60.82,216300.0,57.9741,58.1175,57.8882,58.1079,216300.0
2012-11-09 15:30:00,60.82,60.94,60.66,60.7,479500.0,58.1079,58.2226,57.955,57.9933,479500.0
2012-11-12 09:30:00,60.81,60.81,60.33,60.43,137400.0,58.0983,58.0983,57.6398,57.7353,137400.0
2012-11-12 10:00:00,60.45,60.45,60.29,60.34,77600.0,57.7544,57.7544,57.6015,57.6493,77600.0
2012-11-12 10:30:00,60.32,60.36,60.16,60.17,51100.0,57.6302,57.6684,57.4773,57.4869,51100.0
2012-11-12 11:00:00,60.18,60.34,60.12,60.33,40300.0,57.4964,57.6493,57.4391,57.6398,40300.0
2012-11-12 11:30:00,60.33,60.39,60.3,60.35,62700.0,57.6398,57.6971,57.6111,57.6589,62700.0
2012-11-12 12:00:00,60.35,60.36,60.29,60.35,47800.0,57.6589,57.6684,57.6015,57.6589,47800.0
2012-11-12 12:30:00,60.35,60.37,60.31,60.36,75100.0,57.6589,57.678,57.6206,57.6684,75100.0
2012-11-12 13:00:00,60.35,60.59,60.35,60.52,68500.0,57.6589,57.8882,57.6589,57.8213,68500.0
2012-11-12 13:30:00,60.53,60.75,60.51,60.7,81900.0,57.8308,58.041,57.8117,57.9933,81900.0
2012-11-12 14:00:00,60.7,60.74,60.6,60.63,105000.0,57.9933,58.0315,57.8977,57.9264,105000.0
2012-11-12 14:30:00,60.64,60.68,60.5,60.61,101000.0,57.9359,57.9741,57.8022,57.9073,101000.0
2012-11-12 15:00:00,60.61,60.65,60.47,60.57,119300.0,57.9073,57.9455,57.7735,57.8691,119300.0
2012-11-12 15:30:00,60.57,60.72,60.55,60.65,250100.0,57.8691,58.0124,57.8499,57.9455,250100.0
2012-11-13 09:30:00,60.02,61.0,60.0,60.98,249000.0,57.3436,58.2799,57.3245,58.2608,249000.0
2012-11-13 10:00:00,60.99,61.25,60.88,61.14,201800.0,58.2703,58.5187,58.1652,58.4136,201800.0
2012-11-13 10:30:00,61.15,61.81,61.05,61.81,261400.0,58.4232,59.0538,58.3276,59.0538,261400.0
2012-11-13 11:00:00,61.81,61.9,61.7,61.87,212800.0,59.0538,59.1397,58.9487,59.1111,212800.0
2012-11-13 11:30:00,61.87,61.92,61.73,61.87,174600.0,59.1111,59.1589,58.9773,59.1111,174600.0
2012-11-13 12:00:00,61.88,61.9,61.69,61.73,115200.0,59.1206,59.1397,58.9391,58.9773,115200.0
2012-11-13 12:30:00,61.73,61.73,61.39,61.56,141500.0,58.9773,58.9773,58.6525,58.8149,141500.0
2012-11-13 13:00:00,61.57,61.89,61.57,61.78,107800.0,58.8245,59.1302,58.8245,59.0251,107800.0
2012-11-13 13:30:00,61.78,61.85,61.58,61.85,152700.0,59.0251,59.092,58.834,59.092,152700.0
2012-11-13 14:00:00,61.85,61.87,61.69,61.8,147000.0,59.092,59.1111,58.9391,59.0442,147000.0
2012-11-13 14:30:00,61.81,61.81,61.63,61.71,136500.0,59.0538,59.0538,58.8818,58.9582,136500.0
2012-11-13 15:00:00,61.7,61.76,61.35,61.43,195400.0,58.9487,59.006,58.6143,58.6907,195400.0
2012-11-13 15:30:00,61.44,61.51,61.11,61.21,514600.0,58.7003,58.7671,58.385,58.4805,514600.0
2012-11-14 09:30:00,61.24,62.04,61.13,61.97,358900.0,58.5092,59.2735,58.4041,59.2066,358900.0
2012-11-14 10:00:00,61.96,62.02,61.49,61.49,341900.0,59.1971,59.2544,58.748,58.748,341900.0
2012-11-14 10:30:00,61.46,61.49,61.27,61.33,191500.0,58.7194,58.748,58.5378,58.5952,191500.0
2012-11-14 11:00:00,61.34,61.34,61.17,61.26,201300.0,58.6047,58.6047,58.4423,58.5283,201300.0
2012-11-14 11:30:00,61.26,61.31,61.15,61.23,149700.0,58.5283,58.5761,58.4232,58.4996,149700.0
2012-11-14 12:00:00,61.23,61.37,61.16,61.32,219300.0,58.4996,58.6334,58.4327,58.5856,219300.0
2012-11-14 12:30:00,61.32,61.56,61.22,61.42,106700.0,58.5856,58.8149,58.4901,58.6811,106700.0
2012-11-14 13:00:00,61.44,61.47,61.22,61.22,209700.0,58.7003,58.7289,58.4901,58.4901,209700.0
2012-11-14 13:30:00,61.21,61.4,61.14,61.38,103300.0,58.4805,58.662,58.4136,58.6429,103300.0
2012-11-14 14:00:00,61.39,61.43,60.97,61.08,290100.0,58.6525,58.6907,58.2512,58.3563,290100.0
2012-11-14 14:30:00,61.07,61.18,60.89,60.97,185600.0,58.3468,58.4518,58.1748,58.2512,185600.0
2012-11-14 15:00:00,60.95,61.03,60.55,60.79,223300.0,58.2321,58.3085,57.8499,58.0792,223300.0
2012-11-14 15:30:00,60.79,60.83,60.56,60.72,349000.0,58.0792,58.1175,57.8595,58.0124,349000.0
2012-11-15 09:30:00,60.81,61.07,60.21,60.36,122300.0,58.0983,58.3468,57.5251,57.6684,122300.0
2012-11-15 10:00:00,60.35,60.59,60.19,60.31,102500.0,57.6589,57.8882,57.506,57.6206,102500.0
2012-11-15 10:30:00,60.31,60.57,60.24,60.29,76200.0,57.6206,57.8691,57.5538,57.6015,76200.0
2012-11-15 11:00:00,60.29,60.34,60.17,60.23,60700.0,57.6015,57.6493,57.4869,57.5442,60700.0
2012-11-15 11:30:00,60.23,60.35,60.05,60.18,62600.0,57.5442,57.6589,57.3722,57.4964,62600.0
2012-11-15 12:00:00,60.17,60.19,59.95,60.06,113600.0,57.4869,57.506,57.2767,57.3818,113600.0
2012-11-15 12:30:00,60.05,60.28,59.95,60.26,57900.0,57.3722,57.592,57.2767,57.5729,57900.0
2012-11-15 13:00:00,60.25,60.38,60.16,60.38,52300.0,57.5633,57.6875,57.4773,57.6875,52300.0
2012-11-15 13:30:00,60.38,60.43,60.29,60.32,79500.0,57.6875,57.7353,57.6015,57.6302,79500.0
2012-11-15 14:00:00,60.3,60.33,60.17,60.29,92900.0,57.6111,57.6398,57.4869,57.6015,92900.0
2012-11-15 14:30:00,60.3,60.35,60.19,60.23,76700.0,57.6111,57.6589,57.506,57.5442,76700.0
2012-11-15 15:00:00,60.23,60.24,60.05,60.09,103600.0,57.5442,57.5538,57.3722,57.4105,103600.0
2012-11-15 15:30:00,60.09,60.57,60.06,60.43,326200.0,57.4105,57.8691,57.3818,57.7353,326200.0
2012-11-16 09:30:00,60.35,60.51,59.98,59.99,382200.0,57.6589,57.8117,57.3054,57.3149,382200.0
2012-11-16 10:00:00,59.99,60.32,59.81,60.21,288800.0,57.3149,57.6302,57.1429,57.5251,288800.0
2012-11-16 10:30:00,60.22,60.31,60.08,60.22,134800.0,57.5347,57.6206,57.4009,57.5347,134800.0
2012-11-16 11:00:00,60.21,60.36,60.09,60.11,154300.0,57.5251,57.6684,57.4105,57.4296,154300.0
2012-11-16 11:30:00,60.12,60.82,60.12,60.76,111200.0,57.4391,58.1079,57.4391,58.0506,111200.0
2012-11-16 12:00:00,60.78,60.87,60.63,60.72,141200.0,58.0697,58.1557,57.9264,58.0124,141200.0
2012-11-16 12:30:00,60.73,60.96,60.73,60.86,135500.0,58.0219,58.2417,58.0219,58.1461,135500.0
2012-11-16 13:00:00,60.84,60.89,60.71,60.74,81500.0,58.127,58.1748,58.0028,58.0315,81500.0
2012-11-16 13:30:00,60.74,60.76,60.62,60.72,64800.0,58.0315,58.0506,57.9168,58.0124,64800.0
2012-11-16 14:00:00,60.72,60.72,60.45,60.51,73700.0,58.0124,58.0124,57.7544,57.8117,73700.0
2012-11-16 14:30:00,60.51,60.59,60.36,60.57,95000.0,57.8117,57.8882,57.6684,57.8691,95000.0
2012-11-16 15:00:00,60.57,60.64,60.45,60.59,122700.0,57.8691,57.9359,57.7544,57.8882,122700.0
2012-11-16 15:30:00,60.59,60.7,60.45,60.57,257100.0,57.8882,57.9933,57.7544,57.8691,257100.0
2012-11-19 09:30:00,61.17,61.24,60.73,60.87,200100.0,58.4423,58.5092,58.0219,58.1557,200100.0
2012-11-19 10:00:00,60.88,60.9,60.61,60.76,89100.0,58.1652,58.1843,57.9073,58.0506,89100.0
2012-11-19 10:30:00,60.78,60.95,60.71,60.93,98300.0,58.0697,58.2321,58.0028,58.213,98300.0
2012-11-19 11:00:00,60.93,61.14,60.89,61.1,71700.0,58.213,58.4136,58.1748,58.3754,71700.0
2012-11-19 11:30:00,61.1,61.35,61.06,61.35,70400.0,58.3754,58.6143,58.3372,58.6143,70400.0
2012-11-19 12:00:00,61.35,61.49,61.24,61.25,85900.0,58.6143,58.748,58.5092,58.5187,85900.0
2012-11-19 12:30:00,61.25,61.29,61.16,61.17,67900.0,58.5187,58.5569,58.4327,58.4423,67900.0
2012-11-19 13:00:00,61.17,61.2,61.09,61.12,44400.0,58.4423,58.471,58.3659,58.3945,44400.0
2012-11-19 13:30:00,61.13,61.16,61.03,61.05,63600.0,58.4041,58.4327,58.3085,58.3276,63600.0
2012-11-19 14:00:00,61.07,61.16,61.06,61.11,57700.0,58.3468,58.4327,58.3372,58.385,57700.0
2012-11-19 14:30:00,61.12,61.38,61.12,61.32,121500.0,58.3945,58.6429,58.3945,58.5856,121500.0
2012-11-19 15:00:00,61.33,61.37,61.26,61.3,119100.0,58.5952,58.6334,58.5283,58.5665,119100.0
2012-11-19 15:30:00,61.29,61.41,61.17,61.41,279500.0,58.5569,58.6716,58.4423,58.6716,279500.0
2012-11-20 09:30:00,61.17,61.55,60.95,61.44,126800.0,58.4423,58.8054,58.2321,58.7003,126800.0
2012-11-20 10:00:00,61.45,61.56,61.23,61.54,128200.0,58.7098,58.8149,58.4996,58.7958,128200.0
2012-11-20 10:30:00,61.54,61.72,61.52,61.59,68300.0,58.7958,58.9678,58.7767,58.8436,68300.0
2012-11-20 11:00:00,61.58,61.7,61.47,61.69,74800.0,58.834,58.9487,58.7289,58.9391,74800.0
2012-11-20 11:30:00,61.69,61.87,61.65,61.81,71200.0,58.9391,59.1111,58.9009,59.0538,71200.0
2012-11-20 12:00:00,61.83,61.86,61.66,61.72,67800.0,59.0729,59.1015,58.9104,58.9678,67800.0
2012-11-20 12:30:00,61.71,61.82,61.67,61.74,43900.0,58.9582,59.0633,58.92,58.9869,43900.0
2012-11-20 13:00:00,61.75,61.78,61.31,61.37,96000.0,58.9964,59.0251,58.5761,58.6334,96000.0
2012-11-20 13:30:00,61.35,61.61,61.34,61.57,50000.0,58.6143,58.8627,58.6047,58.8245,50000.0
2012-11-20 14:00:00,61.57,61.76,61.51,61.73,86500.0,58.8245,59.006,58.7671,58.9773,86500.0
2012-11-20 14:30:00,61.73,61.74,61.59,61.64,58100.0,58.9773,58.9869,58.8436,58.8913,58100.0
2012-11-20 15:00:00,61.65,61.76,61.62,61.7,83700.0,58.9009,59.006,58.8722,58.9487,83700.0
2012-11-20 15:30:00,61.71,61.83,61.62,61.83,186300.0,58.9582,59.0729,58.8722,59.0729,186300.0
2012-11-21 09:30:00,61.69,61.72,61.16,61.29,254100.0,58.9391,58.9678,58.4327,58.5569,254100.0
2012-11-21 10:00:00,61.3,61.35,61.08,61.22,146900.0,58.5665,58.6143,58.3563,58.4901,146900.0
2012-11-21 10:30:00,61.21,61.24,61.11,61.21,118000.0,58.4805,58.5092,58.385,58.4805,118000.0
2012-11-21 11:00:00,61.21,61.22,61.11,61.17,118900.0,58.4805,58.4901,58.385,58.4423,118900.0
2012-11-21 11:30:00,61.18,61.2,60.98,61.03,78700.0,58.4518,58.471,58.2608,58.3085,78700.0
2012-11-21 12:00:00,61.04,61.39,61.04,61.36,118200.0,58.3181,58.6525,58.3181,58.6238,118200.0
2012-11-21 12:30:00,61.35,61.38,61.21,61.22,115500.0,58.6143,58.6429,58.4805,58.4901,115500.0
2012-11-21 13:00:00,61.22,61.22,61.06,61.14,74600.0,58.4901,58.4901,58.3372,58.4136,74600.0
2012-11-21 13:30:00,61.14,61.29,61.14,61.21,106000.0,58.4136,58.5569,58.4136,58.4805,106000.0
2012-11-21 14:00:00,61.21,61.3,61.18,61.23,60000.0,58.4805,58.5665,58.4518,58.4996,60000.0
2012-11-21 14:30:00,61.24,61.26,61.1,61.11,47800.0,58.5092,58.5283,58.3754,58.385,47800.0
2012-11-21 15:00:00,61.1,61.21,61.09,61.14,70500.0,58.3754,58.4805,58.3659,58.4136,70500.0
2012-11-21 15:30:00,61.13,61.24,61.13,61.18,150300.0,58.4041,58.5092,58.4041,58.4518,150300.0
2012-11-23 09:30:00,61.65,61.9,61.02,61.76,108600.0,58.9009,59.1397,58.299,59.006,108600.0
2012-11-23 10:00:00,61.76,62.44,61.75,62.32,206400.0,59.006,59.6557,58.9964,59.541,206400.0
2012-11-23 10:30:00,62.33,62.45,62.29,62.43,73900.0,59.5506,59.6652,59.5124,59.6461,73900.0
2012-11-23 11:00:00,62.44,62.48,62.42,62.44,93700.0,59.6557,59.6939,59.6366,59.6557,93700.0
2012-11-23 11:30:00,62.45,62.47,62.34,62.37,115600.0,59.6652,59.6843,59.5601,59.5888,115600.0
2012-11-23 12:00:00,62.37,62.47,62.33,62.45,83100.0,59.5888,59.6843,59.5506,59.6652,83100.0
2012-11-23 12:30:00,62.45,62.63,62.42,62.6,174900.0,59.6652,59.8372,59.6366,59.8085,174900.0
2012-11-26 09:30:00,62.08,62.23,61.44,61.47,167600.0,59.3117,59.455,58.7003,58.7289,167600.0
2012-11-26 10:00:00,61.49,61.73,61.44,61.61,118900.0,58.748,58.9773,58.7003,58.8627,118900.0
2012-11-26 10:30:00,61.6,61.87,61.6,61.65,126100.0,58.8531,59.1111,58.8531,58.9009,126100.0
2012-11-26 11:00:00,61.66,61.75,61.53,61.7,139100.0,58.9104,58.9964,58.7862,58.9487,139100.0
2012-11-26 11:30:00,61.69,62.05,61.66,62.05,54800.0,58.9391,59.2831,58.9104,59.2831,54800.0
2012-11-26 12:00:00,62.05,62.12,61.99,61.99,43100.0,59.2831,59.3499,59.2257,59.2257,43100.0
2012-11-26 12:30:00,62.0,62.14,61.94,62.07,63300.0,59.2353,59.369,59.178,59.3022,63300.0
2012-11-26 13:00:00,62.06,62.2,62.03,62.13,46200.0,59.2926,59.4264,59.2639,59.3595,46200.0
2012-11-26 13:30:00,62.13,62.17,62.09,62.11,43300.0,59.3595,59.3977,59.3213,59.3404,43300.0
2012-11-26 14:00:00,62.1,62.17,62.08,62.12,55800.0,59.3308,59.3977,59.3117,59.3499,55800.0
2012-11-26 14:30:00,62.13,62.21,62.09,62.15,50700.0,59.3595,59.4359,59.3213,59.3786,50700.0
2012-11-26 15:00:00,62.16,62.23,62.12,62.21,73800.0,59.3881,59.455,59.3499,59.4359,73800.0
2012-11-26 15:30:00,62.2,62.32,62.12,62.31,210700.0,59.4264,59.541,59.3499,59.5315,210700.0
2012-11-27 09:30:00,62.23,62.55,62.15,62.47,170700.0,59.455,59.7608,59.3786,59.6843,170700.0
2012-11-27 10:00:00,62.47,62.47,62.02,62.02,139400.0,59.6843,59.6843,59.2544,59.2544,139400.0
2012-11-27 10:30:00,62.03,62.1,61.81,62.03,140200.0,59.2639,59.3308,59.0538,59.2639,140200.0
2012-11-27 11:00:00,62.05,62.28,62.05,62.25,99900.0,59.2831,59.5028,59.2831,59.4741,99900.0
2012-11-27 11:30:00,62.25,62.46,62.2,62.42,59700.0,59.4741,59.6748,59.4264,59.6366,59700.0
2012-11-27 12:00:00,62.43,62.48,62.28,62.42,68400.0,59.6461,59.6939,59.5028,59.6366,68400.0
2012-11-27 12:30:00,62.41,62.49,62.39,62.49,36600.0,59.627,59.7034,59.6079,59.7034,36600.0
2012-11-27 13:00:00,62.48,62.49,62.32,62.44,78700.0,59.6939,59.7034,59.541,59.6557,78700.0
2012-11-27 13:30:00,62.44,62.52,62.34,62.34,63600.0,59.6557,59.7321,59.5601,59.5601,63600.0
2012-11-27 14:00:00,62.34,62.43,62.12,62.14,124300.0,59.5601,59.6461,59.3499,59.369,124300.0
2012-11-27 14:30:00,62.15,62.3,62.07,62.24,107600.0,59.3786,59.5219,59.3022,59.4646,107600.0
2012-11-27 15:00:00,62.24,62.4,62.22,62.39,112300.0,59.4646,59.6174,59.4455,59.6079,112300.0
2012-11-27 15:30:00,62.38,62.4,62.13,62.21,248400.0,59.5983,59.6174,59.3595,59.4359,248400.0
2012-11-28 09:30:00,62.45,62.45,61.61,61.71,177100.0,59.6652,59.6652,58.8627,58.9582,177100.0
2012-11-28 10:00:00,61.69,61.95,61.38,61.84,178200.0,58.9391,59.1875,58.6429,59.0824,178200.0
2012-11-28 10:30:00,61.83,62.26,61.77,62.21,149700.0,59.0729,59.4837,59.0155,59.4359,149700.0
2012-11-28 11:00:00,62.24,62.42,62.19,62.33,121500.0,59.4646,59.6366,59.4168,59.5506,121500.0
2012-11-28 11:30:00,62.32,62.35,62.23,62.29,76700.0,59.541,59.5697,59.455,59.5124,76700.0
2012-11-28 12:00:00,62.29,62.58,62.21,62.36,116000.0,59.5124,59.7894,59.4359,59.5792,116000.0
2012-11-28 12:30:00,62.37,62.65,62.36,62.58,78400.0,59.5888,59.8563,59.5792,59.7894,78400.0
2012-11-28 13:00:00,62.58,62.58,62.29,62.35,91200.0,59.7894,59.7894,59.5124,59.5697,91200.0
2012-11-28 13:30:00,62.34,62.46,62.31,62.38,58700.0,59.5601,59.6748,59.5315,59.5983,58700.0
2012-11-28 14:00:00,62.38,62.44,62.33,62.42,53800.0,59.5983,59.6557,59.5506,59.6366,53800.0
2012-11-28 14:30:00,62.42,62.52,62.39,62.52,105800.0,59.6366,59.7321,59.6079,59.7321,105800.0
2012-11-28 15:00:00,62.51,62.66,62.45,62.65,145900.0,59.7225,59.8659,59.6652,59.8563,145900.0
2012-11-28 15:30:00,62.64,62.78,62.59,62.74,197100.0,59.8467,59.9805,59.799,59.9423,197100.0
2012-11-29 09:30:00,62.85,63.0,62.76,62.98,164200.0,60.0474,60.1907,59.9614,60.1716,164200.0
2012-11-29 10:00:00,62.98,63.19,62.71,63.09,247900.0,60.1716,60.3722,59.9136,60.2767,247900.0
2012-11-29 10:30:00,63.09,63.31,62.99,63.27,83100.0,60.2767,60.4869,60.1811,60.4487,83100.0
2012-11-29 11:00:00,63.27,63.51,63.24,63.4,187700.0,60.4487,60.6779,60.42,60.5729,187700.0
2012-11-29 11:30:00,63.4,63.46,63.06,63.23,203400.0,60.5729,60.6302,60.248,60.4104,203400.0
2012-11-29 12:00:00,63.24,63.52,63.17,63.49,113400.0,60.42,60.6875,60.3531,60.6588,113400.0
2012-11-29 12:30:00,63.49,63.5,63.38,63.42,51000.0,60.6588,60.6684,60.5537,60.592,51000.0
2012-11-29 13:00:00,63.41,63.53,63.38,63.49,61300.0,60.5824,60.6971,60.5537,60.6588,61300.0
2012-11-29 13:30:00,63.49,63.67,63.49,63.64,81100.0,60.6588,60.8308,60.6588,60.8022,81100.0
2012-11-29 14:00:00,63.61,63.66,63.56,63.57,55800.0,60.7735,60.8213,60.7257,60.7353,55800.0
2012-11-29 14:30:00,63.58,63.61,63.53,63.54,49100.0,60.7448,60.7735,60.6971,60.7066,49100.0
2012-11-29 15:00:00,63.54,63.56,63.37,63.44,120800.0,60.7066,60.7257,60.5442,60.6111,120800.0
2012-11-29 15:30:00,63.44,63.64,63.41,63.53,192800.0,60.6111,60.8022,60.5824,60.6971,192800.0
2012-11-30 09:30:00,63.68,63.69,63.4,63.68,114200.0,60.8404,60.8499,60.5729,60.8404,114200.0
2012-11-30 10:00:00,63.67,63.78,63.53,63.64,98100.0,60.8308,60.9359,60.6971,60.8022,98100.0
2012-11-30 10:30:00,63.65,63.73,63.39,63.46,80900.0,60.8117,60.8881,60.5633,60.6302,80900.0
2012-11-30 11:00:00,63.47,63.63,63.4,63.48,77600.0,60.6397,60.7926,60.5729,60.6493,77600.0
2012-11-30 11:30:00,63.48,63.61,63.4,63.54,61800.0,60.6493,60.7735,60.5729,60.7066,61800.0
2012-11-30 12:00:00,63.54,63.54,63.4,63.47,74600.0,60.7066,60.7066,60.5729,60.6397,74600.0
2012-11-30 12:30:00,63.47,63.55,63.42,63.46,44500.0,60.6397,60.7162,60.592,60.6302,44500.0
2012-11-30 13:00:00,63.45,63.49,63.35,63.4,76900.0,60.6206,60.6588,60.5251,60.5729,76900.0
2012-11-30 13:30:00,63.4,63.5,63.39,63.47,47100.0,60.5729,60.6684,60.5633,60.6397,47100.0
2012-11-30 14:00:00,63.51,63.62,63.47,63.57,44200.0,60.6779,60.783,60.6397,60.7353,44200.0
2012-11-30 14:30:00,63.59,63.59,63.39,63.41,54800.0,60.7544,60.7544,60.5633,60.5824,54800.0
2012-11-30 15:00:00,63.4,63.57,63.37,63.42,106900.0,60.5729,60.7353,60.5442,60.592,106900.0
2012-11-30 15:30:00,63.42,63.7,63.41,63.55,203200.0,60.592,60.8595,60.5824,60.7162,203200.0
2012-12-03 09:30:00,64.18,64.18,63.79,64.01,158500.0,61.3181,61.3181,60.9455,61.1557,158500.0
2012-12-03 10:00:00,64.0,64.16,63.75,64.01,154100.0,61.1461,61.299,60.9072,61.1557,154100.0
2012-12-03 10:30:00,64.03,64.06,63.83,63.9,123400.0,61.1748,61.2034,60.9837,61.0506,123400.0
2012-12-03 11:00:00,63.92,64.0,63.84,63.86,84000.0,61.0697,61.1461,60.9932,61.0123,84000.0
2012-12-03 11:30:00,63.86,64.04,63.81,63.99,117500.0,61.0123,61.1843,60.9646,61.1365,117500.0
2012-12-03 12:00:00,63.98,64.05,63.95,64.04,95700.0,61.127,61.1939,61.0983,61.1843,95700.0
2012-12-03 12:30:00,64.04,64.14,64.04,64.04,98300.0,61.1843,61.2799,61.1843,61.1843,98300.0
2012-12-03 13:00:00,64.04,64.05,63.7,63.72,218400.0,61.1843,61.1939,60.8595,60.8786,218400.0
2012-12-03 13:30:00,63.71,63.71,63.45,63.49,61200.0,60.869,60.869,60.6206,60.6588,61200.0
2012-12-03 14:00:00,63.48,63.62,63.45,63.59,60000.0,60.6493,60.783,60.6206,60.7544,60000.0
2012-12-03 14:30:00,63.59,63.66,63.5,63.53,57900.0,60.7544,60.8213,60.6684,60.6971,57900.0
2012-12-03 15:00:00,63.56,63.69,63.46,63.48,116500.0,60.7257,60.8499,60.6302,60.6493,116500.0
2012-12-03 15:30:00,63.49,63.62,63.43,63.52,263800.0,60.6588,60.783,60.6015,60.6875,263800.0
2012-12-04 09:30:00,63.63,63.67,63.4,63.52,188200.0,60.7926,60.8308,60.5729,60.6875,188200.0
2012-12-04 10:00:00,63.52,63.59,63.4,63.4,119700.0,60.6875,60.7544,60.5729,60.5729,119700.0
2012-12-04 10:30:00,63.42,63.56,63.4,63.49,98000.0,60.592,60.7257,60.5729,60.6588,98000.0
2012-12-04 11:00:00,63.48,63.49,63.21,63.3,85000.0,60.6493,60.6588,60.3913,60.4773,85000.0
2012-12-04 11:30:00,63.31,63.44,63.3,63.35,56400.0,60.4869,60.6111,60.4773,60.5251,56400.0
2012-12-04 12:00:00,63.36,63.36,62.92,63.08,127400.0,60.5346,60.5346,60.1143,60.2671,127400.0
2012-12-04 12:30:00,63.08,63.2,63.05,63.11,63300.0,60.2671,60.3818,60.2385,60.2958,63300.0
2012-12-04 13:00:00,63.09,63.35,63.0,63.32,67300.0,60.2767,60.5251,60.1907,60.4964,67300.0
2012-12-04 13:30:00,63.32,63.53,63.24,63.43,107100.0,60.4964,60.6971,60.42,60.6015,107100.0
2012-12-04 14:00:00,63.44,63.55,63.43,63.45,110000.0,60.6111,60.7162,60.6015,60.6206,110000.0
2012-12-04 14:30:00,63.45,63.67,63.44,63.51,93300.0,60.6206,60.8308,60.6111,60.6779,93300.0
2012-12-04 15:00:00,63.52,63.79,63.52,63.77,162900.0,60.6875,60.9455,60.6875,60.9264,162900.0
2012-12-04 15:30:00,63.77,63.77,63.52,63.62,202100.0,60.9264,60.9264,60.6875,60.783,202100.0
2012-12-05 09:30:00,63.65,63.72,63.32,63.37,119200.0,60.8117,60.8786,60.4964,60.5442,119200.0
2012-12-05 10:00:00,63.39,63.59,63.27,63.35,101000.0,60.5633,60.7544,60.4487,60.5251,101000.0
2012-12-05 10:30:00,63.36,63.44,63.07,63.21,73600.0,60.5346,60.6111,60.2576,60.3913,73600.0
2012-12-05 11:00:00,63.2,63.28,63.11,63.22,153000.0,60.3818,60.4582,60.2958,60.4009,153000.0
2012-12-05 11:30:00,63.22,63.63,63.22,63.54,102800.0,60.4009,60.7926,60.4009,60.7066,102800.0
2012-12-05 12:00:00,63.54,63.75,63.53,63.6,58100.0,60.7066,60.9072,60.6971,60.7639,58100.0
2012-12-05 12:30:00,63.6,63.78,63.6,63.66,54400.0,60.7639,60.9359,60.7639,60.8213,54400.0
2012-12-05 13:00:00,63.66,63.68,63.59,63.64,38700.0,60.8213,60.8404,60.7544,60.8022,38700.0
2012-12-05 13:30:00,63.64,63.65,63.57,63.58,49600.0,60.8022,60.8117,60.7353,60.7448,49600.0
2012-12-05 14:00:00,63.58,63.67,63.58,63.62,73000.0,60.7448,60.8308,60.7448,60.783,73000.0
2012-12-05 14:30:00,63.62,63.79,63.59,63.67,99500.0,60.783,60.9455,60.7544,60.8308,99500.0
2012-12-05 15:00:00,63.66,63.93,63.66,63.88,152000.0,60.8213,61.0792,60.8213,61.0315,152000.0
2012-12-05 15:30:00,63.86,63.98,63.8,63.96,479900.0,61.0123,61.127,60.955,61.1079,479900.0
2012-12-06 09:30:00,63.81,63.88,63.35,63.59,194600.0,60.9646,61.0315,60.5251,60.7544,194600.0
2012-12-06 10:00:00,63.6,63.7,63.45,63.7,137500.0,60.7639,60.8595,60.6206,60.8595,137500.0
2012-12-06 10:30:00,63.7,64.02,63.65,64.0,157500.0,60.8595,61.1652,60.8117,61.1461,157500.0
2012-12-06 11:00:00,64.01,64.03,63.88,64.01,110600.0,61.1557,61.1748,61.0315,61.1557,110600.0
2012-12-06 11:30:00,64.02,64.06,63.85,63.86,118400.0,61.1652,61.2034,61.0028,61.0123,118400.0
2012-12-06 12:00:00,63.86,63.89,63.76,63.79,94200.0,61.0123,61.041,60.9168,60.9455,94200.0
2012-12-06 12:30:00,63.79,63.88,63.75,63.78,105500.0,60.9455,61.0315,60.9072,60.9359,105500.0
2012-12-06 13:00:00,63.79,63.94,63.77,63.93,110900.0,60.9455,61.0888,60.9264,61.0792,110900.0
2012-12-06 13:30:00,63.92,64.04,63.9,64.0,113600.0,61.0697,61.1843,61.0506,61.1461,113600.0
2012-12-06 14:00:00,64.0,64.07,63.93,64.05,133800.0,61.1461,61.213,61.0792,61.1939,133800.0
2012-12-06 14:30:00,64.05,64.32,64.04,64.32,156700.0,61.1939,61.4518,61.1843,61.4518,156700.0
2012-12-06 15:00:00,64.31,64.31,64.07,64.17,194300.0,61.4423,61.4423,61.213,61.3085,194300.0
2012-12-06 15:30:00,64.17,64.37,64.13,64.33,349200.0,61.3085,61.4996,61.2703,61.4614,349200.0
2012-12-07 09:30:00,64.4,64.44,64.02,64.29,331300.0,61.5283,61.5665,61.1652,61.4232,331300.0
2012-12-07 10:00:00,64.31,64.52,64.22,64.33,198900.0,61.4423,61.6429,61.3563,61.4614,198900.0
2012-12-07 10:30:00,64.31,64.32,64.0,64.05,158500.0,61.4423,61.4518,61.1461,61.1939,158500.0
2012-12-07 11:00:00,64.06,64.2,63.87,64.13,233900.0,61.2034,61.3372,61.0219,61.2703,233900.0
2012-12-07 11:30:00,64.12,64.22,63.98,64.0,86900.0,61.2607,61.3563,61.127,61.1461,86900.0
2012-12-07 12:00:00,64.02,64.2,64.0,64.15,61800.0,61.1652,61.3372,61.1461,61.2894,61800.0
2012-12-07 12:30:00,64.15,64.19,64.01,64.01,59200.0,61.2894,61.3276,61.1557,61.1557,59200.0
2012-12-07 13:00:00,64.01,64.17,64.01,64.12,66500.0,61.1557,61.3085,61.1557,61.2607,66500.0
2012-12-07 13:30:00,64.12,64.14,64.05,64.09,60100.0,61.2607,61.2799,61.1939,61.2321,60100.0
2012-12-07 14:00:00,64.09,64.13,64.05,64.12,83600.0,61.2321,61.2703,61.1939,61.2607,83600.0
2012-12-07 14:30:00,64.12,64.19,64.07,64.15,88600.0,61.2607,61.3276,61.213,61.2894,88600.0
2012-12-07 15:00:00,64.15,64.19,64.12,64.19,139800.0,61.2894,61.3276,61.2607,61.3276,139800.0
2012-12-07 15:30:00,64.19,64.35,64.18,64.26,267600.0,61.3276,61.4805,61.3181,61.3945,267600.0
2012-12-10 09:30:00,64.02,64.53,64.0,64.42,238900.0,61.1652,61.6525,61.1461,61.5474,238900.0
2012-12-10 10:00:00,64.42,64.61,64.39,64.58,153200.0,61.5474,61.7289,61.5187,61.7002,153200.0
2012-12-10 10:30:00,64.59,64.95,64.58,64.95,184400.0,61.7098,62.0537,61.7002,62.0537,184400.0
2012-12-10 11:00:00,64.94,64.95,64.83,64.89,180500.0,62.0442,62.0537,61.9391,61.9964,180500.0
2012-12-10 11:30:00,64.89,64.92,64.79,64.86,139700.0,61.9964,62.0251,61.9009,61.9678,139700.0
2012-12-10 12:00:00,64.87,64.94,64.82,64.87,141800.0,61.9773,62.0442,61.9295,61.9773,141800.0
2012-12-10 12:30:00,64.86,64.9,64.8,64.85,124500.0,61.9678,62.006,61.9104,61.9582,124500.0
2012-12-10 13:00:00,64.85,64.92,64.8,64.91,73800.0,61.9582,62.0251,61.9104,62.0155,73800.0
2012-12-10 13:30:00,64.91,64.95,64.87,64.9,86900.0,62.0155,62.0537,61.9773,62.006,86900.0
2012-12-10 14:00:00,64.89,64.97,64.89,64.94,143400.0,61.9964,62.0728,61.9964,62.0442,143400.0
2012-12-10 14:30:00,64.94,65.0,64.89,64.96,173600.0,62.0442,62.1015,61.9964,62.0633,173600.0
2012-12-10 15:00:00,64.96,64.97,64.91,64.93,114500.0,62.0633,62.0728,62.0155,62.0346,114500.0
2012-12-10 15:30:00,64.93,64.94,64.75,64.79,348400.0,62.0346,62.0442,61.8627,61.9009,348400.0
2012-12-11 09:30:00,64.78,65.07,64.76,64.95,664100.0,61.8913,62.1684,61.8722,62.0537,664100.0
2012-12-11 10:00:00,64.95,65.36,64.95,65.25,467800.0,62.0537,62.4455,62.0537,62.3404,467800.0
2012-12-11 10:30:00,65.25,65.38,65.13,65.3,264100.0,62.3404,62.4646,62.2257,62.3881,264100.0
2012-12-11 11:00:00,65.29,65.47,65.21,65.35,159500.0,62.3786,62.5505,62.3021,62.4359,159500.0
2012-12-11 11:30:00,65.35,65.36,65.24,65.25,162700.0,62.4359,62.4455,62.3308,62.3404,162700.0
2012-12-11 12:00:00,65.25,65.31,65.07,65.24,122800.0,62.3404,62.3977,62.1684,62.3308,122800.0
2012-12-11 12:30:00,65.24,65.28,65.21,65.28,149700.0,62.3308,62.369,62.3021,62.369,149700.0
2012-12-11 13:00:00,65.27,65.41,65.25,65.41,78500.0,62.3595,62.4932,62.3404,62.4932,78500.0
2012-12-11 13:30:00,65.4,65.41,65.3,65.31,67400.0,62.4837,62.4932,62.3881,62.3977,67400.0
2012-12-11 14:00:00,65.32,65.46,65.32,65.38,66400.0,62.4072,62.541,62.4072,62.4646,66400.0
2012-12-11 14:30:00,65.37,65.37,65.17,65.26,264800.0,62.455,62.455,62.2639,62.3499,264800.0
2012-12-11 15:00:00,65.27,65.27,65.16,65.21,188800.0,62.3595,62.3595,62.2544,62.3021,188800.0
2012-12-11 15:30:00,65.22,65.31,65.18,65.28,560700.0,62.3117,62.3977,62.2735,62.369,560700.0
2012-12-12 09:30:00,65.35,65.41,65.14,65.22,318700.0,62.4359,62.4932,62.2353,62.3117,318700.0
2012-12-12 10:00:00,65.21,65.42,65.17,65.32,184700.0,62.3021,62.5028,62.2639,62.4072,184700.0
2012-12-12 10:30:00,65.33,65.33,65.23,65.28,146500.0,62.4168,62.4168,62.3213,62.369,146500.0
2012-12-12 11:00:00,65.28,65.3,65.19,65.25,185300.0,62.369,62.3881,62.283,62.3404,185300.0
2012-12-12 11:30:00,65.25,65.26,65.2,65.25,127100.0,62.3404,62.3499,62.2926,62.3404,127100.0
2012-12-12 12:00:00,65.26,65.3,65.23,65.29,138500.0,62.3499,62.3881,62.3213,62.3786,138500.0
2012-12-12 12:30:00,65.29,65.53,65.17,65.45,314600.0,62.3786,62.6079,62.2639,62.5314,314600.0
2012-12-12 13:00:00,65.45,65.53,65.34,65.44,405500.0,62.5314,62.6079,62.4263,62.5219,405500.0
2012-12-12 13:30:00,65.44,65.48,65.4,65.41,155100.0,62.5219,62.5601,62.4837,62.4932,155100.0
2012-12-12 14:00:00,65.42,65.45,65.34,65.4,297800.0,62.5028,62.5314,62.4263,62.4837,297800.0
2012-12-12 14:30:00,65.4,65.54,65.39,65.47,167200.0,62.4837,62.6174,62.4741,62.5505,167200.0
2012-12-12 15:00:00,65.47,65.47,65.09,65.22,213200.0,62.5505,62.5505,62.1875,62.3117,213200.0
2012-12-12 15:30:00,65.22,65.23,65.07,65.16,404100.0,62.3117,62.3213,62.1684,62.2544,404100.0
2012-12-13 09:30:00,64.96,65.14,64.87,65.05,227200.0,62.2067,62.3791,62.1205,62.2929,227200.0
2012-12-13 10:00:00,65.05,65.06,64.95,65.02,163800.0,62.2929,62.3025,62.1971,62.2641,163800.0
2012-12-13 10:30:00,65.02,65.03,64.94,64.98,76700.0,62.2641,62.2737,62.1875,62.2258,76700.0
2012-12-13 11:00:00,64.97,65.0,64.78,64.99,111000.0,62.2163,62.245,62.0343,62.2354,111000.0
2012-12-13 11:30:00,64.99,65.14,64.98,65.05,136700.0,62.2354,62.3791,62.2258,62.2929,136700.0
2012-12-13 12:00:00,65.05,65.08,64.96,64.96,126300.0,62.2929,62.3216,62.2067,62.2067,126300.0
2012-12-13 12:30:00,64.96,65.01,64.88,64.91,131500.0,62.2067,62.2546,62.1301,62.1588,131500.0
2012-12-13 13:00:00,64.92,65.01,64.84,65.01,217600.0,62.1684,62.2546,62.0918,62.2546,217600.0
2012-12-13 13:30:00,65.01,65.07,64.93,65.0,129000.0,62.2546,62.312,62.178,62.245,129000.0
2012-12-13 14:00:00,65.0,65.0,64.89,65.0,240200.0,62.245,62.245,62.1397,62.245,240200.0
2012-12-13 14:30:00,65.01,65.07,64.99,65.0,198000.0,62.2546,62.312,62.2354,62.245,198000.0
2012-12-13 15:00:00,65.01,65.02,64.96,64.98,211600.0,62.2546,62.2641,62.2067,62.2258,211600.0
2012-12-13 15:30:00,64.98,65.08,64.84,64.93,459300.0,62.2258,62.3216,62.0918,62.178,459300.0
2012-12-14 09:30:00,64.73,64.85,64.55,64.59,166000.0,61.9864,62.1014,61.8141,61.8524,166000.0
2012-12-14 10:00:00,64.6,64.63,64.49,64.59,329800.0,61.8619,61.8907,61.7566,61.8524,329800.0
2012-12-14 10:30:00,64.6,64.72,64.57,64.6,197400.0,61.8619,61.9769,61.8332,61.8619,197400.0
2012-12-14 11:00:00,64.61,64.65,64.53,64.57,128400.0,61.8715,61.9098,61.7949,61.8332,128400.0
2012-12-14 11:30:00,64.56,64.6,64.43,64.51,120700.0,61.8236,61.8619,61.6992,61.7758,120700.0
2012-12-14 12:00:00,64.52,64.57,64.47,64.49,128400.0,61.7853,61.8332,61.7375,61.7566,128400.0
2012-12-14 12:30:00,64.49,64.49,64.33,64.47,169700.0,61.7566,61.7566,61.6034,61.7375,169700.0
2012-12-14 13:00:00,64.47,64.51,64.32,64.35,91800.0,61.7375,61.7758,61.5938,61.6225,91800.0
2012-12-14 13:30:00,64.36,64.5,64.3,64.5,196100.0,61.6321,61.7662,61.5747,61.7662,196100.0
2012-12-14 14:00:00,64.5,64.51,64.39,64.39,113000.0,61.7662,61.7758,61.6608,61.6608,113000.0
2012-12-14 14:30:00,64.4,64.48,64.38,64.42,96800.0,61.6704,61.747,61.6513,61.6896,96800.0
2012-12-14 15:00:00,64.41,64.42,64.27,64.3,199800.0,61.68,61.6896,61.5459,61.5747,199800.0
2012-12-14 15:30:00,64.3,64.41,64.1,64.22,385900.0,61.5747,61.68,61.3831,61.4981,385900.0
2012-12-17 09:30:00,64.46,64.77,64.35,64.74,156100.0,61.7279,62.0247,61.6225,61.996,156100.0
2012-12-17 10:00:00,64.76,64.76,64.39,64.42,130500.0,62.0152,62.0152,61.6608,61.6896,130500.0
2012-12-17 10:30:00,64.41,64.5,64.34,64.38,101600.0,61.68,61.7662,61.613,61.6513,101600.0
2012-12-17 11:00:00,64.38,64.63,64.35,64.56,72000.0,61.6513,61.8907,61.6225,61.8236,72000.0
2012-12-17 11:30:00,64.57,64.71,64.55,64.62,144900.0,61.8332,61.9673,61.8141,61.8811,144900.0
2012-12-17 12:00:00,64.62,64.65,64.55,64.58,126400.0,61.8811,61.9098,61.8141,61.8428,126400.0
2012-12-17 12:30:00,64.58,64.59,64.54,64.57,55500.0,61.8428,61.8524,61.8045,61.8332,55500.0
2012-12-17 13:00:00,64.57,64.58,64.48,64.53,58300.0,61.8332,61.8428,61.747,61.7949,58300.0
2012-12-17 13:30:00,64.55,64.55,64.42,64.47,41700.0,61.8141,61.8141,61.6896,61.7375,41700.0
2012-12-17 14:00:00,64.47,64.54,64.4,64.44,62000.0,61.7375,61.8045,61.6704,61.7087,62000.0
2012-12-17 14:30:00,64.44,64.47,64.4,64.46,91900.0,61.7087,61.7375,61.6704,61.7279,91900.0
2012-12-17 15:00:00,64.47,64.54,64.46,64.5,114700.0,61.7375,61.8045,61.7279,61.7662,114700.0
2012-12-17 15:30:00,64.51,64.8,64.5,64.79,349900.0,61.7758,62.0535,61.7662,62.0439,349900.0
2012-12-18 09:30:00,64.89,64.91,64.43,64.43,268600.0,62.1397,62.1588,61.6992,61.6992,268600.0
2012-12-18 10:00:00,64.44,64.61,64.43,64.58,244100.0,61.7087,61.8715,61.6992,61.8428,244100.0
2012-12-18 10:30:00,64.59,64.81,64.56,64.7,368600.0,61.8524,62.063,61.8236,61.9577,368600.0
2012-12-18 11:00:00,64.71,64.95,64.7,64.89,109900.0,61.9673,62.1971,61.9577,62.1397,109900.0
2012-12-18 11:30:00,64.89,64.95,64.87,64.93,108700.0,62.1397,62.1971,62.1205,62.178,108700.0
2012-12-18 12:00:00,64.93,65.03,64.93,65.0,109300.0,62.178,62.2737,62.178,62.245,109300.0
2012-12-18 12:30:00,65.0,65.27,64.98,65.23,138700.0,62.245,62.5036,62.2258,62.4652,138700.0
2012-12-18 13:00:00,65.23,65.26,65.12,65.21,137000.0,62.4652,62.494,62.3599,62.4461,137000.0
2012-12-18 13:30:00,65.21,65.31,65.2,65.25,107400.0,62.4461,62.5419,62.4365,62.4844,107400.0
2012-12-18 14:00:00,65.25,65.26,64.96,64.98,130300.0,62.4844,62.494,62.2067,62.2258,130300.0
2012-12-18 14:30:00,64.97,65.19,64.97,65.16,147400.0,62.2163,62.4269,62.2163,62.3982,147400.0
2012-12-18 15:00:00,65.15,65.23,65.07,65.18,322200.0,62.3886,62.4652,62.312,62.4174,322200.0
2012-12-18 15:30:00,65.17,65.26,65.13,65.25,589600.0,62.4078,62.494,62.3695,62.4844,589600.0
2012-12-19 09:30:00,65.36,65.49,65.02,65.09,161400.0,62.5897,62.7142,62.2641,62.3312,161400.0
2012-12-19 10:00:00,65.09,65.18,64.92,65.01,127000.0,62.3312,62.4174,62.1684,62.2546,127000.0
2012-12-19 10:30:00,65.01,65.24,65.0,65.2,175600.0,62.2546,62.4748,62.245,62.4365,175600.0
2012-12-19 11:00:00,65.19,65.3,65.19,65.28,103200.0,62.4269,62.5323,62.4269,62.5131,103200.0
2012-12-19 11:30:00,65.28,65.39,65.25,65.32,161000.0,62.5131,62.6185,62.4844,62.5514,161000.0
2012-12-19 12:00:00,65.31,65.34,65.14,65.19,130700.0,62.5419,62.5706,62.3791,62.4269,130700.0
2012-12-19 12:30:00,65.19,65.22,65.04,65.05,103800.0,62.4269,62.4557,62.2833,62.2929,103800.0
2012-12-19 13:00:00,65.05,65.1,64.93,64.98,91600.0,62.2929,62.3408,62.178,62.2258,91600.0
2012-12-19 13:30:00,64.97,65.04,64.83,65.03,159400.0,62.2163,62.2833,62.0822,62.2737,159400.0
2012-12-19 14:00:00,65.03,65.09,64.94,64.97,147300.0,62.2737,62.3312,62.1875,62.2163,147300.0
2012-12-19 14:30:00,64.97,64.98,64.75,64.81,127500.0,62.2163,62.2258,62.0056,62.063,127500.0
2012-12-19 15:00:00,64.8,64.93,64.79,64.9,197300.0,62.0535,62.178,62.0439,62.1492,197300.0
2012-12-19 15:30:00,64.91,65.04,64.68,64.74,432500.0,62.1588,62.2833,61.9386,61.996,432500.0
2012-12-20 09:30:00,64.5,64.95,64.15,64.76,189000.0,61.7662,62.1971,61.431,62.0152,189000.0
2012-12-20 10:00:00,64.8,64.95,64.79,64.83,96700.0,62.0535,62.1971,62.0439,62.0822,96700.0
2012-12-20 10:30:00,64.82,64.94,64.78,64.88,87400.0,62.0726,62.1875,62.0343,62.1301,87400.0
2012-12-20 11:00:00,64.88,64.99,64.81,64.81,150900.0,62.1301,62.2354,62.063,62.063,150900.0
2012-12-20 11:30:00,64.81,64.92,64.78,64.87,54300.0,62.063,62.1684,62.0343,62.1205,54300.0
2012-12-20 12:00:00,64.88,64.89,64.8,64.83,50300.0,62.1301,62.1397,62.0535,62.0822,50300.0
2012-12-20 12:30:00,64.83,64.87,64.82,64.85,51700.0,62.0822,62.1205,62.0726,62.1014,51700.0
2012-12-20 13:00:00,64.85,64.9,64.78,64.87,100600.0,62.1014,62.1492,62.0343,62.1205,100600.0
2012-12-20 13:30:00,64.87,65.0,64.84,64.91,98100.0,62.1205,62.245,62.0918,62.1588,98100.0
2012-12-20 14:00:00,64.91,64.92,64.82,64.88,78100.0,62.1588,62.1684,62.0726,62.1301,78100.0
2012-12-20 14:30:00,64.87,65.05,64.87,65.04,87800.0,62.1205,62.2929,62.1205,62.2833,87800.0
2012-12-20 15:00:00,65.04,65.04,64.96,65.0,88200.0,62.2833,62.2833,62.2067,62.245,88200.0
2012-12-20 15:30:00,65.0,65.16,64.96,65.15,396300.0,62.245,62.3982,62.2067,62.3886,396300.0
2012-12-21 09:30:00,64.54,64.74,63.87,64.17,841200.0,61.8045,61.996,61.1629,61.4502,841200.0
2012-12-21 10:00:00,64.2,64.31,64.03,64.15,157400.0,61.4789,61.5842,61.3161,61.431,157400.0
2012-12-21 10:30:00,64.15,64.2,63.99,64.0,158200.0,61.431,61.4789,61.2778,61.2874,158200.0
2012-12-21 11:00:00,64.0,64.03,63.85,63.93,107100.0,61.2874,61.3161,61.1437,61.2203,107100.0
2012-12-21 11:30:00,63.93,63.94,63.71,63.89,135400.0,61.2203,61.2299,61.0097,61.182,135400.0
2012-12-21 12:00:00,63.9,63.95,63.75,63.78,120500.0,61.1916,61.2395,61.048,61.0767,120500.0
2012-12-21 12:30:00,63.78,63.87,63.73,63.79,100200.0,61.0767,61.1629,61.0288,61.0863,100200.0
2012-12-21 13:00:00,63.8,63.88,63.75,63.84,98300.0,61.0959,61.1725,61.048,61.1342,98300.0
2012-12-21 13:30:00,63.85,63.96,63.85,63.88,171200.0,61.1437,61.2491,61.1437,61.1725,171200.0
2012-12-21 14:00:00,63.88,63.91,63.71,63.78,168500.0,61.1725,61.2012,61.0097,61.0767,168500.0
2012-12-21 14:30:00,63.76,63.85,63.74,63.77,97600.0,61.0576,61.1437,61.0384,61.0671,97600.0
2012-12-21 15:00:00,63.78,63.87,63.77,63.81,199100.0,61.0767,61.1629,61.0671,61.1054,199100.0
2012-12-21 15:30:00,63.82,63.95,63.74,63.82,471200.0,61.115,61.2395,61.0384,61.115,471200.0
2012-12-24 09:30:00,63.76,64.16,63.72,63.83,89300.0,61.0576,61.4406,61.0192,61.1246,89300.0
2012-12-24 10:00:00,63.85,64.07,63.85,64.02,73700.0,61.1437,61.3544,61.1437,61.3065,73700.0
2012-12-24 10:30:00,64.04,64.09,63.91,63.96,53200.0,61.3257,61.3736,61.2012,61.2491,53200.0
2012-12-24 11:00:00,63.96,63.99,63.88,63.97,74900.0,61.2491,61.2778,61.1725,61.2587,74900.0
2012-12-24 11:30:00,63.98,64.05,63.96,64.01,71900.0,61.2682,61.3353,61.2491,61.297,71900.0
2012-12-24 12:00:00,64.02,64.05,63.84,63.93,54000.0,61.3065,61.3353,61.1342,61.2203,54000.0
2012-12-24 12:30:00,63.95,63.98,63.83,63.9,138700.0,61.2395,61.2682,61.1246,61.1916,138700.0
2012-12-26 09:30:00,64.02,64.41,63.8,63.96,126700.0,61.3065,61.68,61.0959,61.2491,126700.0
2012-12-26 10:00:00,63.97,64.03,63.78,63.84,98800.0,61.2587,61.3161,61.0767,61.1342,98800.0
2012-12-26 10:30:00,63.83,63.85,63.53,63.53,51200.0,61.1246,61.1437,60.8373,60.8373,51200.0
2012-12-26 11:00:00,63.53,63.61,63.36,63.53,78800.0,60.8373,60.9139,60.6745,60.8373,78800.0
2012-12-26 11:30:00,63.52,63.53,63.29,63.48,79100.0,60.8277,60.8373,60.6075,60.7894,79100.0
2012-12-26 12:00:00,63.47,63.54,63.38,63.52,51800.0,60.7798,60.8469,60.6937,60.8277,51800.0
2012-12-26 12:30:00,63.5,63.5,63.31,63.45,70800.0,60.8086,60.8086,60.6266,60.7607,70800.0
2012-12-26 13:00:00,63.47,63.56,63.43,63.52,44600.0,60.7798,60.866,60.7415,60.8277,44600.0
2012-12-26 13:30:00,63.51,63.54,63.38,63.4,85900.0,60.8181,60.8469,60.6937,60.7128,85900.0
2012-12-26 14:00:00,63.41,63.55,63.39,63.4,85100.0,60.7224,60.8565,60.7032,60.7128,85100.0
2012-12-26 14:30:00,63.4,63.57,63.37,63.48,87700.0,60.7128,60.8756,60.6841,60.7894,87700.0
2012-12-26 15:00:00,63.49,63.55,63.45,63.5,80400.0,60.799,60.8565,60.7607,60.8086,80400.0
2012-12-26 15:30:00,63.5,63.5,63.27,63.29,188000.0,60.8086,60.8086,60.5883,60.6075,188000.0
2012-12-27 09:30:00,63.35,63.71,63.3,63.49,85400.0,60.6649,61.0097,60.617,60.799,85400.0
2012-12-27 10:00:00,63.5,63.52,62.89,62.97,121700.0,60.8086,60.8277,60.2244,60.301,121700.0
2012-12-27 10:30:00,62.95,63.08,62.86,62.92,84500.0,60.2819,60.4064,60.1957,60.2532,84500.0
2012-12-27 11:00:00,62.92,63.01,62.78,62.93,81300.0,60.2532,60.3393,60.1191,60.2627,81300.0
2012-12-27 11:30:00,62.91,62.94,62.73,62.8,69400.0,60.2436,60.2723,60.0712,60.1382,69400.0
2012-12-27 12:00:00,62.8,62.81,62.62,62.78,78000.0,60.1382,60.1478,59.9659,60.1191,78000.0
2012-12-27 12:30:00,62.78,62.78,62.5,62.76,102400.0,60.1191,60.1191,59.851,60.0999,102400.0
2012-12-27 13:00:00,62.75,62.97,62.72,62.75,70900.0,60.0904,60.301,60.0616,60.0904,70900.0
2012-12-27 13:30:00,62.76,62.92,62.76,62.9,96500.0,60.0999,60.2532,60.0999,60.234,96500.0
2012-12-27 14:00:00,62.9,62.98,62.82,62.96,71900.0,60.234,60.3106,60.1574,60.2915,71900.0
2012-12-27 14:30:00,62.96,63.35,62.92,63.19,128800.0,60.2915,60.6649,60.2532,60.5117,128800.0
2012-12-27 15:00:00,63.22,63.46,63.18,63.34,95500.0,60.5404,60.7703,60.5021,60.6554,95500.0
2012-12-27 15:30:00,63.34,63.65,63.33,63.41,307800.0,60.6554,60.9522,60.6458,60.7224,307800.0
2012-12-28 09:30:00,63.1,63.42,63.02,63.18,101600.0,60.4255,60.732,60.3489,60.5021,101600.0
2012-12-28 10:00:00,63.19,63.3,62.92,62.99,111700.0,60.5117,60.617,60.2532,60.3202,111700.0
2012-12-28 10:30:00,63.0,63.44,62.99,63.31,89400.0,60.3298,60.7511,60.3202,60.6266,89400.0
2012-12-28 11:00:00,63.31,63.41,63.24,63.25,36900.0,60.6266,60.7224,60.5596,60.5692,36900.0
2012-12-28 11:30:00,63.25,63.4,63.21,63.35,50700.0,60.5692,60.7128,60.5309,60.6649,50700.0
2012-12-28 12:00:00,63.36,63.48,63.32,63.37,63100.0,60.6745,60.7894,60.6362,60.6841,63100.0
2012-12-28 12:30:00,63.37,63.4,63.32,63.37,35700.0,60.6841,60.7128,60.6362,60.6841,35700.0
2012-12-28 13:00:00,63.35,63.4,63.29,63.31,22200.0,60.6649,60.7128,60.6075,60.6266,22200.0
2012-12-28 13:30:00,63.32,63.35,63.26,63.3,41300.0,60.6362,60.6649,60.5787,60.617,41300.0
2012-12-28 14:00:00,63.3,63.34,63.24,63.29,36100.0,60.617,60.6554,60.5596,60.6075,36100.0
2012-12-28 14:30:00,63.28,63.3,63.25,63.28,90800.0,60.5979,60.617,60.5692,60.5979,90800.0
2012-12-28 15:00:00,63.28,63.41,63.22,63.31,86300.0,60.5979,60.7224,60.5404,60.6266,86300.0
2012-12-28 15:30:00,63.32,63.41,62.9,62.91,206600.0,60.6362,60.7224,60.234,60.2436,206600.0
2012-12-31 09:30:00,62.81,62.92,62.3,62.82,106900.0,60.1478,60.2532,59.6594,60.1574,106900.0
2012-12-31 10:00:00,62.82,62.98,62.71,62.87,109500.0,60.1574,60.3106,60.0521,60.2053,109500.0
2012-12-31 10:30:00,62.85,62.99,62.62,62.79,95800.0,60.1861,60.3202,59.9659,60.1287,95800.0
2012-12-31 11:00:00,62.78,63.0,62.68,62.74,111700.0,60.1191,60.3298,60.0233,60.0808,111700.0
2012-12-31 11:30:00,62.74,62.94,62.74,62.83,48200.0,60.0808,60.2723,60.0808,60.167,48200.0
2012-12-31 12:00:00,62.83,62.97,62.78,62.97,40500.0,60.167,60.301,60.1191,60.301,40500.0
2012-12-31 12:30:00,62.96,63.44,62.93,63.21,92200.0,60.2915,60.7511,60.2627,60.5309,92200.0
2012-12-31 13:00:00,63.21,63.4,63.05,63.34,93400.0,60.5309,60.7128,60.3776,60.6554,93400.0
2012-12-31 13:30:00,63.35,63.57,63.02,63.12,92200.0,60.6649,60.8756,60.3489,60.4447,92200.0
2012-12-31 14:00:00,63.13,63.37,63.11,63.37,35500.0,60.4543,60.6841,60.4351,60.6841,35500.0
2012-12-31 14:30:00,63.34,63.7,63.31,63.67,71100.0,60.6554,61.0001,60.6266,60.9714,71100.0
2012-12-31 15:00:00,63.67,63.8,63.28,63.35,107500.0,60.9714,61.0959,60.5979,60.6649,107500.0
2012-12-31 15:30:00,63.36,63.87,63.36,63.8,226300.0,60.6745,61.1629,60.6745,61.0959,226300.0
2013-01-02 09:30:00,64.79,65.12,64.55,65.11,183900.0,62.0439,62.3599,61.8141,62.3503,183900.0
2013-01-02 10:00:00,65.12,65.18,65.01,65.1,153200.0,62.3599,62.4174,62.2546,62.3408,153200.0
2013-01-02 10:30:00,65.09,65.14,64.98,65.11,88100.0,62.3312,62.3791,62.2258,62.3503,88100.0
2013-01-02 11:00:00,65.11,65.14,64.74,64.83,158200.0,62.3503,62.3791,61.996,62.0822,158200.0
2013-01-02 11:30:00,64.83,65.0,64.8,64.91,66400.0,62.0822,62.245,62.0535,62.1588,66400.0
2013-01-02 12:00:00,64.91,64.93,64.82,64.84,62700.0,62.1588,62.178,62.0726,62.0918,62700.0
2013-01-02 12:30:00,64.85,64.99,64.8,64.93,78300.0,62.1014,62.2354,62.0535,62.178,78300.0
2013-01-02 13:00:00,64.94,64.98,64.92,64.96,48700.0,62.1875,62.2258,62.1684,62.2067,48700.0
2013-01-02 13:30:00,64.97,65.0,64.75,64.75,77000.0,62.2163,62.245,62.0056,62.0056,77000.0
2013-01-02 14:00:00,64.75,64.78,64.61,64.67,83300.0,62.0056,62.0343,61.8715,61.929,83300.0
2013-01-02 14:30:00,64.67,64.68,64.54,64.67,71200.0,61.929,61.9386,61.8045,61.929,71200.0
2013-01-02 15:00:00,64.68,64.83,64.68,64.8,105200.0,61.9386,62.0822,61.9386,62.0535,105200.0
2013-01-02 15:30:00,64.8,65.05,64.76,65.05,349100.0,62.0535,62.2929,62.0152,62.2929,349100.0
2013-01-03 09:30:00,64.95,65.15,64.84,64.97,107000.0,62.1971,62.3886,62.0918,62.2163,107000.0
2013-01-03 10:00:00,64.98,65.01,64.82,64.82,100900.0,62.2258,62.2546,62.0726,62.0726,100900.0
2013-01-03 10:30:00,64.81,64.9,64.77,64.82,63800.0,62.063,62.1492,62.0247,62.0726,63800.0
2013-01-03 11:00:00,64.82,64.91,64.8,64.85,77300.0,62.0726,62.1588,62.0535,62.1014,77300.0
2013-01-03 11:30:00,64.85,64.98,64.85,64.9,112300.0,62.1014,62.2258,62.1014,62.1492,112300.0
2013-01-03 12:00:00,64.9,64.96,64.87,64.9,91300.0,62.1492,62.2067,62.1205,62.1492,91300.0
2013-01-03 12:30:00,64.9,64.91,64.74,64.9,53600.0,62.1492,62.1588,61.996,62.1492,53600.0
2013-01-03 13:00:00,64.91,64.99,64.91,64.95,85700.0,62.1588,62.2354,62.1588,62.1971,85700.0
2013-01-03 13:30:00,64.95,64.96,64.89,64.89,77600.0,62.1971,62.2067,62.1397,62.1397,77600.0
2013-01-03 14:00:00,64.91,64.92,64.73,64.77,72400.0,62.1588,62.1684,61.9864,62.0247,72400.0
2013-01-03 14:30:00,64.77,64.86,64.73,64.8,51700.0,62.0247,62.1109,61.9864,62.0535,51700.0
2013-01-03 15:00:00,64.8,64.84,64.65,64.7,87200.0,62.0535,62.0918,61.9098,61.9577,87200.0
2013-01-03 15:30:00,64.71,64.82,64.62,64.8,197400.0,61.9673,62.0726,61.8811,62.0535,197400.0
2013-01-04 09:30:00,64.95,64.95,64.68,64.88,156800.0,62.1971,62.1971,61.9386,62.1301,156800.0
2013-01-04 10:00:00,64.88,65.05,64.76,64.97,160600.0,62.1301,62.2929,62.0152,62.2163,160600.0
2013-01-04 10:30:00,64.97,65.14,64.93,65.06,120600.0,62.2163,62.3791,62.178,62.3025,120600.0
2013-01-04 11:00:00,65.04,65.16,65.01,65.09,46900.0,62.2833,62.3982,62.2546,62.3312,46900.0
2013-01-04 11:30:00,65.09,65.25,65.07,65.19,72600.0,62.3312,62.4844,62.312,62.4269,72600.0
2013-01-04 12:00:00,65.18,65.28,65.18,65.25,79900.0,62.4174,62.5131,62.4174,62.4844,79900.0
2013-01-04 12:30:00,65.25,65.26,65.2,65.24,49700.0,62.4844,62.494,62.4365,62.4748,49700.0
2013-01-04 13:00:00,65.24,65.3,65.21,65.25,151000.0,62.4748,62.5323,62.4461,62.4844,151000.0
2013-01-04 13:30:00,65.25,65.53,65.24,65.53,76300.0,62.4844,62.7525,62.4748,62.7525,76300.0
2013-01-04 14:00:00,65.53,65.58,65.5,65.55,102300.0,62.7525,62.8004,62.7238,62.7717,102300.0
2013-01-04 14:30:00,65.55,65.56,65.45,65.49,179800.0,62.7717,62.7813,62.6759,62.7142,179800.0
2013-01-04 15:00:00,65.49,65.64,65.42,65.52,140600.0,62.7142,62.8579,62.6472,62.743,140600.0
2013-01-04 15:30:00,65.54,65.56,65.33,65.37,217500.0,62.7621,62.7813,62.561,62.5993,217500.0
2013-01-07 09:30:00,65.2,65.69,65.08,65.66,141700.0,62.4365,62.9057,62.3216,62.877,141700.0
2013-01-07 10:00:00,65.66,65.67,65.57,65.67,100000.0,62.877,62.8866,62.7908,62.8866,100000.0
2013-01-07 10:30:00,65.67,65.68,65.47,65.52,99400.0,62.8866,62.8962,62.6951,62.743,99400.0
2013-01-07 11:00:00,65.51,65.67,65.49,65.64,86300.0,62.7334,62.8866,62.7142,62.8579,86300.0
2013-01-07 11:30:00,65.65,65.67,65.6,65.62,120600.0,62.8674,62.8866,62.8196,62.8387,120600.0
2013-01-07 12:00:00,65.61,65.66,65.57,65.61,45300.0,62.8291,62.877,62.7908,62.8291,45300.0
2013-01-07 12:30:00,65.61,65.65,65.47,65.47,68500.0,62.8291,62.8674,62.6951,62.6951,68500.0
2013-01-07 13:00:00,65.46,65.66,65.46,65.66,105800.0,62.6855,62.877,62.6855,62.877,105800.0
2013-01-07 13:30:00,65.65,65.66,65.56,65.64,41600.0,62.8674,62.877,62.7813,62.8579,41600.0
2013-01-07 14:00:00,65.65,65.87,65.63,65.83,308700.0,62.8674,63.0781,62.8483,63.0398,308700.0
2013-01-07 14:30:00,65.83,65.93,65.76,65.87,129800.0,63.0398,63.1356,62.9728,63.0781,129800.0
2013-01-07 15:00:00,65.88,65.89,65.8,65.81,147700.0,63.0877,63.0973,63.0111,63.0207,147700.0
2013-01-07 15:30:00,65.8,65.88,65.71,65.88,358800.0,63.0111,63.0877,62.9249,63.0877,358800.0
2013-01-08 09:30:00,65.93,65.98,65.73,65.91,207900.0,63.1356,63.1835,62.9441,63.1164,207900.0
2013-01-08 10:00:00,65.9,65.94,65.75,65.78,106300.0,63.1068,63.1452,62.9632,62.9919,106300.0
2013-01-08 10:30:00,65.79,65.8,65.47,65.53,121200.0,63.0015,63.0111,62.6951,62.7525,121200.0
2013-01-08 11:00:00,65.52,65.55,65.34,65.52,115800.0,62.743,62.7717,62.5706,62.743,115800.0
2013-01-08 11:30:00,65.51,65.59,65.48,65.57,46600.0,62.7334,62.81,62.7047,62.7908,46600.0
2013-01-08 12:00:00,65.57,65.58,65.48,65.52,43400.0,62.7908,62.8004,62.7047,62.743,43400.0
2013-01-08 12:30:00,65.53,65.58,65.46,65.49,44000.0,62.7525,62.8004,62.6855,62.7142,44000.0
2013-01-08 13:00:00,65.48,65.72,65.48,65.69,40000.0,62.7047,62.9345,62.7047,62.9057,40000.0
2013-01-08 13:30:00,65.69,65.71,65.58,65.6,188100.0,62.9057,62.9249,62.8004,62.8196,188100.0
2013-01-08 14:00:00,65.6,65.64,65.55,65.6,78200.0,62.8196,62.8579,62.7717,62.8196,78200.0
2013-01-08 14:30:00,65.6,65.65,65.49,65.5,145500.0,62.8196,62.8674,62.7142,62.7238,145500.0
2013-01-08 15:00:00,65.5,65.62,65.5,65.61,97600.0,62.7238,62.8387,62.7238,62.8291,97600.0
2013-01-08 15:30:00,65.6,65.61,65.42,65.48,307500.0,62.8196,62.8291,62.6472,62.7047,307500.0
2013-01-09 09:30:00,65.9,67.2,65.7,67.19,459800.0,63.1068,64.3517,62.9153,64.3422,459800.0
2013-01-09 10:00:00,67.19,67.34,66.95,67.3,267800.0,64.3422,64.4858,64.1123,64.4475,267800.0
2013-01-09 10:30:00,67.29,67.35,67.05,67.28,115100.0,64.4379,64.4954,64.2081,64.4284,115100.0
2013-01-09 11:00:00,67.29,67.3,67.1,67.26,90300.0,64.4379,64.4475,64.256,64.4092,90300.0
2013-01-09 11:30:00,67.26,67.38,67.25,67.34,98500.0,64.4092,64.5241,64.3996,64.4858,98500.0
2013-01-09 12:00:00,67.33,67.47,67.28,67.38,97600.0,64.4762,64.6103,64.4284,64.5241,97600.0
2013-01-09 12:30:00,67.39,67.46,67.29,67.46,76300.0,64.5337,64.6007,64.4379,64.6007,76300.0
2013-01-09 13:00:00,67.46,67.48,67.33,67.4,187600.0,64.6007,64.6199,64.4762,64.5433,187600.0
2013-01-09 13:30:00,67.39,67.41,67.31,67.41,73700.0,64.5337,64.5528,64.4571,64.5528,73700.0
2013-01-09 14:00:00,67.4,67.6,67.4,67.55,121800.0,64.5433,64.7348,64.5433,64.6869,121800.0
2013-01-09 14:30:00,67.56,67.67,67.55,67.67,215200.0,64.6965,64.8018,64.6869,64.8018,215200.0
2013-01-09 15:00:00,67.67,67.7,67.59,67.59,212400.0,64.8018,64.8306,64.7252,64.7252,212400.0
2013-01-09 15:30:00,67.6,67.75,67.58,67.73,284600.0,64.7348,64.8784,64.7156,64.8593,284600.0
2013-01-10 09:30:00,67.91,68.0,67.26,67.52,178300.0,65.0317,65.1178,64.4092,64.6582,178300.0
2013-01-10 10:00:00,67.52,67.7,67.49,67.54,79800.0,64.6582,64.8306,64.6295,64.6773,79800.0
2013-01-10 10:30:00,67.55,67.55,67.17,67.17,238300.0,64.6869,64.6869,64.323,64.323,238300.0
2013-01-10 11:00:00,67.17,67.22,66.94,66.99,150800.0,64.323,64.3709,64.1028,64.1506,150800.0
2013-01-10 11:30:00,66.99,67.26,66.99,67.21,97000.0,64.1506,64.4092,64.1506,64.3613,97000.0
2013-01-10 12:00:00,67.2,67.25,67.13,67.19,58400.0,64.3517,64.3996,64.2847,64.3422,58400.0
2013-01-10 12:30:00,67.19,67.37,67.18,67.37,47900.0,64.3422,64.5145,64.3326,64.5145,47900.0
2013-01-10 13:00:00,67.38,67.4,67.2,67.26,46200.0,64.5241,64.5433,64.3517,64.4092,46200.0
2013-01-10 13:30:00,67.25,67.33,67.22,67.29,90900.0,64.3996,64.4762,64.3709,64.4379,90900.0
2013-01-10 14:00:00,67.27,67.37,67.25,67.29,60900.0,64.4188,64.5145,64.3996,64.4379,60900.0
2013-01-10 14:30:00,67.29,67.51,67.29,67.46,101100.0,64.4379,64.6486,64.4379,64.6007,101100.0
2013-01-10 15:00:00,67.44,67.57,67.38,67.53,101400.0,64.5816,64.7061,64.5241,64.6678,101400.0
2013-01-10 15:30:00,67.53,67.54,67.4,67.53,311600.0,64.6678,64.6773,64.5433,64.6678,311600.0
2013-01-11 09:30:00,67.41,67.62,67.34,67.46,95000.0,64.5528,64.7539,64.4858,64.6007,95000.0
2013-01-11 10:00:00,67.46,67.61,67.44,67.5,90600.0,64.6007,64.7444,64.5816,64.639,90600.0
2013-01-11 10:30:00,67.51,67.67,67.46,67.67,67900.0,64.6486,64.8018,64.6007,64.8018,67900.0
2013-01-11 11:00:00,67.67,67.73,67.59,67.59,37100.0,64.8018,64.8593,64.7252,64.7252,37100.0
2013-01-11 11:30:00,67.59,67.67,67.54,67.67,44300.0,64.7252,64.8018,64.6773,64.8018,44300.0
2013-01-11 12:00:00,67.67,67.68,67.59,67.65,41400.0,64.8018,64.8114,64.7252,64.7827,41400.0
2013-01-11 12:30:00,67.64,67.65,67.49,67.57,62400.0,64.7731,64.7827,64.6295,64.7061,62400.0
2013-01-11 13:00:00,67.58,67.59,67.5,67.52,32100.0,64.7156,64.7252,64.639,64.6582,32100.0
2013-01-11 13:30:00,67.51,67.53,67.37,67.41,28700.0,64.6486,64.6678,64.5145,64.5528,28700.0
2013-01-11 14:00:00,67.43,67.54,67.43,67.53,58100.0,64.572,64.6773,64.572,64.6678,58100.0
2013-01-11 14:30:00,67.52,67.55,67.49,67.53,45800.0,64.6582,64.6869,64.6295,64.6678,45800.0
2013-01-11 15:00:00,67.53,67.66,67.47,67.63,77300.0,64.6678,64.7923,64.6103,64.7635,77300.0
2013-01-11 15:30:00,67.62,67.62,67.51,67.56,141200.0,64.7539,64.7539,64.6486,64.6965,141200.0
2013-01-14 09:30:00,67.65,67.74,67.18,67.73,82900.0,64.7827,64.8689,64.3326,64.8593,82900.0
2013-01-14 10:00:00,67.73,67.74,67.58,67.68,52700.0,64.8593,64.8689,64.7156,64.8114,52700.0
2013-01-14 10:30:00,67.68,67.84,67.68,67.78,45000.0,64.8114,64.9646,64.8114,64.9072,45000.0
2013-01-14 11:00:00,67.77,67.81,67.69,67.7,147900.0,64.8976,64.9359,64.821,64.8306,147900.0
2013-01-14 11:30:00,67.71,67.73,67.55,67.66,49000.0,64.8401,64.8593,64.6869,64.7923,49000.0
2013-01-14 12:00:00,67.64,67.64,67.46,67.47,26200.0,64.7731,64.7731,64.6007,64.6103,26200.0
2013-01-14 12:30:00,67.48,67.55,67.47,67.55,29000.0,64.6199,64.6869,64.6103,64.6869,29000.0
2013-01-14 13:00:00,67.55,67.55,67.47,67.49,76000.0,64.6869,64.6869,64.6103,64.6295,76000.0
2013-01-14 13:30:00,67.49,67.5,67.4,67.46,40800.0,64.6295,64.639,64.5433,64.6007,40800.0
2013-01-14 14:00:00,67.46,67.55,67.46,67.48,98300.0,64.6007,64.6869,64.6007,64.6199,98300.0
2013-01-14 14:30:00,67.49,67.6,67.48,67.6,84300.0,64.6295,64.7348,64.6199,64.7348,84300.0
2013-01-14 15:00:00,67.59,67.64,67.5,67.51,127400.0,64.7252,64.7731,64.639,64.6486,127400.0
2013-01-14 15:30:00,67.51,67.59,67.46,67.57,229300.0,64.6486,64.7252,64.6007,64.7061,229300.0
2013-01-15 09:30:00,67.07,67.38,67.0,67.22,82200.0,64.2273,64.5241,64.1602,64.3709,82200.0
2013-01-15 10:00:00,67.23,67.49,67.17,67.32,60900.0,64.3805,64.6295,64.323,64.4667,60900.0
2013-01-15 10:30:00,67.32,67.63,67.29,67.62,41000.0,64.4667,64.7635,64.4379,64.7539,41000.0
2013-01-15 11:00:00,67.61,67.63,67.51,67.57,31600.0,64.7444,64.7635,64.6486,64.7061,31600.0
2013-01-15 11:30:00,67.57,67.64,67.54,67.55,32700.0,64.7061,64.7731,64.6773,64.6869,32700.0
2013-01-15 12:00:00,67.56,67.64,67.55,67.59,36200.0,64.6965,64.7731,64.6869,64.7252,36200.0
2013-01-15 12:30:00,67.6,67.67,67.59,67.6,33500.0,64.7348,64.8018,64.7252,64.7348,33500.0
2013-01-15 13:00:00,67.6,67.64,67.59,67.6,39900.0,64.7348,64.7731,64.7252,64.7348,39900.0
2013-01-15 13:30:00,67.6,67.63,67.48,67.48,37400.0,64.7348,64.7635,64.6199,64.6199,37400.0
2013-01-15 14:00:00,67.49,67.54,67.48,67.52,31400.0,64.6295,64.6773,64.6199,64.6582,31400.0
2013-01-15 14:30:00,67.52,67.68,67.52,67.67,52200.0,64.6582,64.8114,64.6582,64.8018,52200.0
2013-01-15 15:00:00,67.68,67.74,67.66,67.73,70400.0,64.8114,64.8689,64.7923,64.8593,70400.0
2013-01-15 15:30:00,67.73,67.88,67.69,67.71,140400.0,64.8593,65.0029,64.821,64.8401,140400.0
2013-01-16 09:30:00,67.66,67.78,67.28,67.65,73300.0,64.7923,64.9072,64.4284,64.7827,73300.0
2013-01-16 10:00:00,67.65,67.67,67.49,67.57,53600.0,64.7827,64.8018,64.6295,64.7061,53600.0
2013-01-16 10:30:00,67.59,67.77,67.54,67.7,94800.0,64.7252,64.8976,64.6773,64.8306,94800.0
2013-01-16 11:00:00,67.69,67.78,67.64,67.68,47100.0,64.821,64.9072,64.7731,64.8114,47100.0
2013-01-16 11:30:00,67.68,67.76,67.64,67.68,44800.0,64.8114,64.888,64.7731,64.8114,44800.0
2013-01-16 12:00:00,67.68,67.74,67.62,67.73,43500.0,64.8114,64.8689,64.7539,64.8593,43500.0
2013-01-16 12:30:00,67.73,67.8,67.67,67.69,38800.0,64.8593,64.9263,64.8018,64.821,38800.0
2013-01-16 13:00:00,67.68,67.73,67.65,67.69,38800.0,64.8114,64.8593,64.7827,64.821,38800.0
2013-01-16 13:30:00,67.69,67.75,67.67,67.67,38500.0,64.821,64.8784,64.8018,64.8018,38500.0
2013-01-16 14:00:00,67.68,67.74,67.64,67.71,44100.0,64.8114,64.8689,64.7731,64.8401,44100.0
2013-01-16 14:30:00,67.71,67.73,67.67,67.67,33500.0,64.8401,64.8593,64.8018,64.8018,33500.0
2013-01-16 15:00:00,67.67,67.71,67.63,67.66,71700.0,64.8018,64.8401,64.7635,64.7923,71700.0
2013-01-16 15:30:00,67.65,67.78,67.65,67.73,217100.0,64.7827,64.9072,64.7827,64.8593,217100.0
2013-01-17 09:30:00,68.0,68.34,67.91,68.16,107200.0,65.1178,65.4434,65.0317,65.2711,107200.0
2013-01-17 10:00:00,68.15,68.25,67.96,68.21,95100.0,65.2615,65.3572,65.0795,65.3189,95100.0
2013-01-17 10:30:00,68.21,68.24,68.13,68.22,51400.0,65.3189,65.3477,65.2423,65.3285,51400.0
2013-01-17 11:00:00,68.2,68.46,68.2,68.46,114700.0,65.3094,65.5583,65.3094,65.5583,114700.0
2013-01-17 11:30:00,68.45,68.74,68.45,68.66,97700.0,65.5488,65.8265,65.5488,65.7499,97700.0
2013-01-17 12:00:00,68.65,68.78,68.6,68.72,100100.0,65.7403,65.8648,65.6924,65.8073,100100.0
2013-01-17 12:30:00,68.72,68.75,68.62,68.67,44600.0,65.8073,65.8361,65.7116,65.7594,44600.0
2013-01-17 13:00:00,68.65,68.82,68.65,68.81,71100.0,65.7403,65.9031,65.7403,65.8935,71100.0
2013-01-17 13:30:00,68.8,68.96,68.8,68.95,139000.0,65.8839,66.0372,65.8839,66.0276,139000.0
2013-01-17 14:00:00,68.95,69.02,68.89,69.0,105800.0,66.0276,66.0946,65.9701,66.0755,105800.0
2013-01-17 14:30:00,68.99,69.09,68.95,68.97,104600.0,66.0659,66.1616,66.0276,66.0467,104600.0
2013-01-17 15:00:00,68.97,69.03,68.93,68.95,199700.0,66.0467,66.1042,66.0084,66.0276,199700.0
2013-01-17 15:30:00,68.95,69.01,68.93,68.94,486500.0,66.0276,66.085,66.0084,66.018,486500.0
2013-01-18 09:30:00,68.73,69.45,68.73,69.02,412800.0,65.8169,66.5064,65.8169,66.0946,412800.0
2013-01-18 10:00:00,69.03,69.3,68.98,69.23,101700.0,66.1042,66.3627,66.0563,66.2957,101700.0
2013-01-18 10:30:00,69.19,69.22,69.07,69.07,76900.0,66.2574,66.2861,66.1425,66.1425,76900.0
2013-01-18 11:00:00,69.07,69.09,68.91,69.06,164600.0,66.1425,66.1616,65.9893,66.1329,164600.0
2013-01-18 11:30:00,69.06,69.11,68.96,68.96,114800.0,66.1329,66.1808,66.0372,66.0372,114800.0
2013-01-18 12:00:00,68.96,69.14,68.96,69.14,51600.0,66.0372,66.2095,66.0372,66.2095,51600.0
2013-01-18 12:30:00,69.13,69.24,69.09,69.22,67500.0,66.1999,66.3053,66.1616,66.2861,67500.0
2013-01-18 13:00:00,69.21,69.3,69.19,69.26,76000.0,66.2766,66.3627,66.2574,66.3244,76000.0
2013-01-18 13:30:00,69.26,69.26,69.2,69.23,47900.0,66.3244,66.3244,66.267,66.2957,47900.0
2013-01-18 14:00:00,69.22,69.27,69.2,69.26,69600.0,66.2861,66.334,66.267,66.3244,69600.0
2013-01-18 14:30:00,69.26,69.31,69.23,69.3,100700.0,66.3244,66.3723,66.2957,66.3627,100700.0
2013-01-18 15:00:00,69.3,69.34,69.28,69.31,71800.0,66.3627,66.401,66.3436,66.3723,71800.0
2013-01-18 15:30:00,69.31,69.44,69.29,69.4,256100.0,66.3723,66.4968,66.3532,66.4585,256100.0
2013-01-22 09:30:00,69.11,69.37,69.08,69.33,348700.0,66.1808,66.4298,66.1521,66.3915,348700.0
2013-01-22 10:00:00,69.32,69.37,69.24,69.3,109400.0,66.3819,66.4298,66.3053,66.3627,109400.0
2013-01-22 10:30:00,69.31,69.44,69.25,69.37,194300.0,66.3723,66.4968,66.3149,66.4298,194300.0
2013-01-22 11:00:00,69.36,69.65,69.35,69.63,97200.0,66.4202,66.6979,66.4106,66.6788,97200.0
2013-01-22 11:30:00,69.63,69.64,69.45,69.49,56600.0,66.6788,66.6883,66.5064,66.5447,56600.0
2013-01-22 12:00:00,69.49,69.64,69.45,69.58,186700.0,66.5447,66.6883,66.5064,66.6309,186700.0
2013-01-22 12:30:00,69.59,69.6,69.48,69.51,159300.0,66.6404,66.65,66.5351,66.5638,159300.0
2013-01-22 13:00:00,69.51,69.54,69.49,69.5,71900.0,66.5638,66.5926,66.5447,66.5543,71900.0
2013-01-22 13:30:00,69.5,69.55,69.48,69.52,73300.0,66.5543,66.6021,66.5351,66.5734,73300.0
2013-01-22 14:00:00,69.52,69.63,69.51,69.62,75100.0,66.5734,66.6788,66.5638,66.6692,75100.0
2013-01-22 14:30:00,69.61,69.73,69.6,69.71,75100.0,66.6596,66.7745,66.65,66.7554,75100.0
2013-01-22 15:00:00,69.71,69.78,69.58,69.74,136000.0,66.7554,66.8224,66.6309,66.7841,136000.0
2013-01-22 15:30:00,69.76,69.79,69.51,69.68,294000.0,66.8032,66.832,66.5638,66.7266,294000.0
2013-01-23 09:30:00,69.51,69.74,69.32,69.59,115200.0,66.5638,66.7841,66.3819,66.6404,115200.0
2013-01-23 10:00:00,69.59,69.69,69.46,69.58,70500.0,66.6404,66.7362,66.516,66.6309,70500.0
2013-01-23 10:30:00,69.57,69.75,69.5,69.62,61400.0,66.6213,66.7937,66.5543,66.6692,61400.0
2013-01-23 11:00:00,69.61,69.74,69.58,69.59,51200.0,66.6596,66.7841,66.6309,66.6404,51200.0
2013-01-23 11:30:00,69.59,69.69,69.59,69.68,37000.0,66.6404,66.7362,66.6404,66.7266,37000.0
2013-01-23 12:00:00,69.67,69.72,69.57,69.57,50900.0,66.7171,66.7649,66.6213,66.6213,50900.0
2013-01-23 12:30:00,69.56,69.58,69.5,69.57,33000.0,66.6117,66.6309,66.5543,66.6213,33000.0
2013-01-23 13:00:00,69.58,69.62,69.53,69.56,38400.0,66.6309,66.6692,66.583,66.6117,38400.0
2013-01-23 13:30:00,69.56,69.71,69.54,69.7,43800.0,66.6117,66.7554,66.5926,66.7458,43800.0
2013-01-23 14:00:00,69.7,69.77,69.7,69.74,62100.0,66.7458,66.8128,66.7458,66.7841,62100.0
2013-01-23 14:30:00,69.74,69.86,69.74,69.86,189500.0,66.7841,66.899,66.7841,66.899,189500.0
2013-01-23 15:00:00,69.86,69.93,69.85,69.87,160300.0,66.899,66.966,66.8894,66.9086,160300.0
2013-01-23 15:30:00,69.86,69.88,69.74,69.81,215600.0,66.899,66.9182,66.7841,66.8511,215600.0
2013-01-24 09:30:00,69.81,70.29,69.6,70.22,192300.0,66.8511,67.3108,66.65,67.2437,192300.0
2013-01-24 10:00:00,70.2,70.27,70.02,70.03,62900.0,67.2246,67.2916,67.0522,67.0618,62900.0
2013-01-24 10:30:00,70.06,70.07,69.87,69.91,100000.0,67.0905,67.1001,66.9086,66.9469,100000.0
2013-01-24 11:00:00,69.92,70.0,69.86,69.96,76100.0,66.9565,67.0331,66.899,66.9948,76100.0
2013-01-24 11:30:00,70.0,70.0,69.82,69.87,60800.0,67.0331,67.0331,66.8607,66.9086,60800.0
2013-01-24 12:00:00,69.88,69.91,69.69,69.7,61600.0,66.9182,66.9469,66.7362,66.7458,61600.0
2013-01-24 12:30:00,69.72,69.72,69.61,69.61,54100.0,66.7649,66.7649,66.6596,66.6596,54100.0
2013-01-24 13:00:00,69.61,69.71,69.59,69.68,75600.0,66.6596,66.7554,66.6404,66.7266,75600.0
2013-01-24 13:30:00,69.69,69.72,69.53,69.56,62800.0,66.7362,66.7649,66.583,66.6117,62800.0
2013-01-24 14:00:00,69.56,69.73,69.49,69.64,60100.0,66.6117,66.7745,66.5447,66.6883,60100.0
2013-01-24 14:30:00,69.65,69.76,69.64,69.69,57300.0,66.6979,66.8032,66.6883,66.7362,57300.0
2013-01-24 15:00:00,69.68,69.84,69.64,69.83,98000.0,66.7266,66.8799,66.6883,66.8703,98000.0
2013-01-24 15:30:00,69.83,69.92,69.74,69.77,206300.0,66.8703,66.9565,66.7841,66.8128,206300.0
2013-01-25 09:30:00,69.98,70.54,69.68,70.46,204600.0,67.0139,67.5502,66.7266,67.4736,204600.0
2013-01-25 10:00:00,70.46,70.57,70.28,70.3,140400.0,67.4736,67.5789,67.3012,67.3204,140400.0
2013-01-25 10:30:00,70.28,70.35,70.15,70.35,66300.0,67.3012,67.3682,67.1767,67.3682,66300.0
2013-01-25 11:00:00,70.34,70.47,70.24,70.32,59700.0,67.3587,67.4832,67.2629,67.3395,59700.0
2013-01-25 11:30:00,70.33,70.43,70.31,70.34,33600.0,67.3491,67.4448,67.3299,67.3587,33600.0
2013-01-25 12:00:00,70.35,70.61,70.35,70.52,61000.0,67.3682,67.6172,67.3682,67.531,61000.0
2013-01-25 12:30:00,70.5,70.62,70.5,70.55,27400.0,67.5119,67.6268,67.5119,67.5598,27400.0
2013-01-25 13:00:00,70.56,70.6,70.53,70.6,25900.0,67.5693,67.6076,67.5406,67.6076,25900.0
2013-01-25 13:30:00,70.59,70.74,70.56,70.74,47100.0,67.5981,67.7417,67.5693,67.7417,47100.0
2013-01-25 14:00:00,70.74,70.89,70.72,70.89,67000.0,67.7417,67.8853,67.7226,67.8853,67000.0
2013-01-25 14:30:00,70.89,71.0,70.87,70.98,138500.0,67.8853,67.9907,67.8662,67.9715,138500.0
2013-01-25 15:00:00,70.98,71.18,70.93,71.05,253100.0,67.9715,68.1631,67.9237,68.0386,253100.0
2013-01-25 15:30:00,71.05,71.25,70.95,71.22,350800.0,68.0386,68.2301,67.9428,68.2014,350800.0
2013-01-28 09:30:00,71.34,71.49,70.75,70.92,188300.0,68.3163,68.4599,67.7513,67.9141,188300.0
2013-01-28 10:00:00,70.88,70.89,70.41,70.51,105000.0,67.8758,67.8853,67.4257,67.5215,105000.0
2013-01-28 10:30:00,70.51,70.7,70.51,70.64,91100.0,67.5215,67.7034,67.5215,67.6459,91100.0
2013-01-28 11:00:00,70.66,70.79,70.65,70.73,67700.0,67.6651,67.7896,67.6555,67.7321,67700.0
2013-01-28 11:30:00,70.73,71.0,70.71,70.89,68500.0,67.7321,67.9907,67.713,67.8853,68500.0
2013-01-28 12:00:00,70.88,70.99,70.83,70.85,21400.0,67.8758,67.9811,67.8279,67.847,21400.0
2013-01-28 12:30:00,70.85,70.89,70.75,70.8,28700.0,67.847,67.8853,67.7513,67.7992,28700.0
2013-01-28 13:00:00,70.82,70.82,70.71,70.82,30600.0,67.8183,67.8183,67.713,67.8183,30600.0
2013-01-28 13:30:00,70.83,70.93,70.8,70.92,42200.0,67.8279,67.9237,67.7992,67.9141,42200.0
2013-01-28 14:00:00,70.92,71.0,70.91,70.95,35100.0,67.9141,67.9907,67.9045,67.9428,35100.0
2013-01-28 14:30:00,70.95,70.98,70.88,70.96,61800.0,67.9428,67.9715,67.8758,67.9524,61800.0
2013-01-28 15:00:00,70.94,70.97,70.76,70.78,108800.0,67.9332,67.962,67.7609,67.78,108800.0
2013-01-28 15:30:00,70.79,70.83,70.7,70.76,284900.0,67.7896,67.8279,67.7034,67.7609,284900.0
2013-01-29 09:30:00,70.84,70.89,70.33,70.42,124600.0,67.8375,67.8853,67.3491,67.4353,124600.0
2013-01-29 10:00:00,70.37,70.62,70.14,70.58,97500.0,67.3874,67.6268,67.1671,67.5885,97500.0
2013-01-29 10:30:00,70.58,70.62,70.41,70.42,96300.0,67.5885,67.6268,67.4257,67.4353,96300.0
2013-01-29 11:00:00,70.41,70.62,70.4,70.6,114100.0,67.4257,67.6268,67.4161,67.6076,114100.0
2013-01-29 11:30:00,70.62,70.65,70.52,70.53,49300.0,67.6268,67.6555,67.531,67.5406,49300.0
2013-01-29 12:00:00,70.53,70.57,70.5,70.53,52700.0,67.5406,67.5789,67.5119,67.5406,52700.0
2013-01-29 12:30:00,70.54,70.61,70.5,70.55,51800.0,67.5502,67.6172,67.5119,67.5598,51800.0
2013-01-29 13:00:00,70.55,70.74,70.5,70.51,144500.0,67.5598,67.7417,67.5119,67.5215,144500.0
2013-01-29 13:30:00,70.51,70.58,70.44,70.49,80400.0,67.5215,67.5885,67.4544,67.5023,80400.0
2013-01-29 14:00:00,70.5,70.66,70.45,70.48,81300.0,67.5119,67.6651,67.464,67.4927,81300.0
2013-01-29 14:30:00,70.45,70.5,70.35,70.39,85500.0,67.464,67.5119,67.3682,67.4065,85500.0
2013-01-29 15:00:00,70.4,70.51,70.38,70.43,173200.0,67.4161,67.5215,67.397,67.4448,173200.0
2013-01-29 15:30:00,70.44,70.49,70.39,70.43,360400.0,67.4544,67.5023,67.4065,67.4448,360400.0
2013-01-30 09:30:00,70.48,71.45,70.42,71.42,305500.0,67.4927,68.4216,67.4353,68.3929,305500.0
2013-01-30 10:00:00,71.41,71.54,71.24,71.41,377200.0,68.3833,68.5078,68.2205,68.3833,377200.0
2013-01-30 10:30:00,71.4,71.41,71.35,71.4,191700.0,68.3737,68.3833,68.3259,68.3737,191700.0
2013-01-30 11:00:00,71.4,71.5,71.29,71.41,187300.0,68.3737,68.4695,68.2684,68.3833,187300.0
2013-01-30 11:30:00,71.42,71.59,71.35,71.36,271900.0,68.3929,68.5557,68.3259,68.3354,271900.0
2013-01-30 12:00:00,71.34,71.42,71.31,71.35,228400.0,68.3163,68.3929,68.2875,68.3259,228400.0
2013-01-30 12:30:00,71.35,71.35,71.04,71.15,206800.0,68.3259,68.3259,68.029,68.1343,206800.0
2013-01-30 13:00:00,71.15,71.15,70.81,70.92,92000.0,68.1343,68.1343,67.8087,67.9141,92000.0
2013-01-30 13:30:00,70.92,70.93,70.59,70.76,123100.0,67.9141,67.9237,67.5981,67.7609,123100.0
2013-01-30 14:00:00,70.75,71.01,70.73,70.86,155700.0,67.7513,68.0003,67.7321,67.8566,155700.0
2013-01-30 14:30:00,70.87,70.92,70.6,70.64,364600.0,67.8662,67.9141,67.6076,67.6459,364600.0
2013-01-30 15:00:00,70.64,70.74,70.15,70.19,309200.0,67.6459,67.7417,67.1767,67.215,309200.0
2013-01-30 15:30:00,70.2,70.4,70.13,70.39,408000.0,67.2246,67.4161,67.1576,67.4065,408000.0
2013-01-31 09:30:00,70.48,71.2,70.01,70.59,368500.0,67.4927,68.1822,67.0426,67.5981,368500.0
2013-01-31 10:00:00,70.57,70.89,70.4,70.41,194600.0,67.5789,67.8853,67.4161,67.4257,194600.0
2013-01-31 10:30:00,70.41,70.59,70.12,70.12,184300.0,67.4257,67.5981,67.148,67.148,184300.0
2013-01-31 11:00:00,70.11,70.54,70.08,70.43,220400.0,67.1384,67.5502,67.1097,67.4448,220400.0
2013-01-31 11:30:00,70.42,70.7,70.4,70.68,105700.0,67.4353,67.7034,67.4161,67.6843,105700.0
2013-01-31 12:00:00,70.69,70.91,70.68,70.91,84800.0,67.6938,67.9045,67.6843,67.9045,84800.0
2013-01-31 12:30:00,70.91,71.18,70.88,71.17,143700.0,67.9045,68.1631,67.8758,68.1535,143700.0
2013-01-31 13:00:00,71.15,71.46,71.1,71.41,200900.0,68.1343,68.4312,68.0864,68.3833,200900.0
2013-01-31 13:30:00,71.42,71.57,71.4,71.54,156900.0,68.3929,68.5365,68.3737,68.5078,156900.0
2013-01-31 14:00:00,71.54,72.04,71.5,71.91,390700.0,68.5078,68.9866,68.4695,68.8621,390700.0
2013-01-31 14:30:00,71.9,71.91,71.75,71.9,228800.0,68.8525,68.8621,68.7089,68.8525,228800.0
2013-01-31 15:00:00,71.89,72.01,71.88,71.96,235200.0,68.843,68.9579,68.8334,68.91,235200.0
2013-01-31 15:30:00,71.96,72.48,71.91,72.14,903800.0,68.91,69.408,68.8621,69.0824,903800.0
2013-02-01 09:30:00,72.8,74.21,72.8,74.06,573300.0,69.7144,71.0646,69.7144,70.921,573300.0
2013-02-01 10:00:00,74.09,74.44,73.83,74.12,383600.0,70.9497,71.2849,70.7007,70.9784,383600.0
2013-02-01 10:30:00,74.12,74.48,74.03,74.09,243500.0,70.9784,71.3232,70.8923,70.9497,243500.0
2013-02-01 11:00:00,74.09,74.49,73.92,74.38,260100.0,70.9497,71.3328,70.7869,71.2274,260100.0
2013-02-01 11:30:00,74.38,74.74,74.38,74.51,277700.0,71.2274,71.5722,71.2274,71.3519,277700.0
2013-02-01 12:00:00,74.5,74.82,74.41,74.81,212500.0,71.3423,71.6488,71.2562,71.6392,212500.0
2013-02-01 12:30:00,74.81,74.91,74.66,74.88,191500.0,71.6392,71.735,71.4956,71.7062,191500.0
2013-02-01 13:00:00,74.88,75.41,74.86,75.18,356200.0,71.7062,72.2138,71.6871,71.9935,356200.0
2013-02-01 13:30:00,75.18,75.79,75.15,75.53,436100.0,71.9935,72.5777,71.9648,72.3287,436100.0
2013-02-01 14:00:00,75.53,75.53,74.88,75.02,259100.0,72.3287,72.3287,71.7062,71.8403,259100.0
2013-02-01 14:30:00,75.03,75.05,74.8,74.87,191000.0,71.8499,71.869,71.6296,71.6967,191000.0
2013-02-01 15:00:00,74.85,74.85,74.58,74.7,168500.0,71.6775,71.6775,71.4189,71.5339,168500.0
2013-02-01 15:30:00,74.7,74.9,74.66,74.81,412600.0,71.5339,71.7254,71.4956,71.6392,412600.0
2013-02-04 09:30:00,74.5,74.5,72.89,73.57,453000.0,71.3423,71.3423,69.8006,70.4518,453000.0
2013-02-04 10:00:00,73.58,73.6,73.19,73.24,214900.0,70.4613,70.4805,70.0879,70.1357,214900.0
2013-02-04 10:30:00,73.25,73.26,72.8,72.84,214800.0,70.1453,70.1549,69.7144,69.7527,214800.0
2013-02-04 11:00:00,72.84,73.18,72.76,72.93,125000.0,69.7527,70.0783,69.6761,69.8389,125000.0
2013-02-04 11:30:00,72.92,72.96,72.37,72.42,162900.0,69.8293,69.8676,69.3026,69.3505,162900.0
2013-02-04 12:00:00,72.44,72.49,71.96,72.3,326000.0,69.3697,69.4175,68.91,69.2356,326000.0
2013-02-04 12:30:00,72.31,72.8,72.28,72.75,202700.0,69.2452,69.7144,69.2164,69.6665,202700.0
2013-02-04 13:00:00,72.75,72.86,72.63,72.7,123500.0,69.6665,69.7719,69.5516,69.6186,123500.0
2013-02-04 13:30:00,72.69,72.91,72.67,72.91,133900.0,69.6091,69.8197,69.5899,69.8197,133900.0
2013-02-04 14:00:00,72.92,72.97,72.76,72.95,115900.0,69.8293,69.8772,69.6761,69.858,115900.0
2013-02-04 14:30:00,72.94,72.96,72.63,72.76,132800.0,69.8485,69.8676,69.5516,69.6761,132800.0
2013-02-04 15:00:00,72.76,72.86,72.66,72.72,164200.0,69.6761,69.7719,69.5803,69.6378,164200.0
2013-02-04 15:30:00,72.72,72.77,72.36,72.44,543700.0,69.6378,69.6857,69.293,69.3697,543700.0
2013-02-05 09:30:00,72.82,73.59,72.75,73.5,280500.0,69.7335,70.4709,69.6665,70.3847,280500.0
2013-02-05 10:00:00,73.5,73.77,73.45,73.59,196800.0,70.3847,70.6433,70.3368,70.4709,196800.0
2013-02-05 10:30:00,73.58,73.65,73.44,73.56,107600.0,70.4613,70.5284,70.3273,70.4422,107600.0
2013-02-05 11:00:00,73.56,73.58,73.16,73.41,156900.0,70.4422,70.4613,70.0591,70.2985,156900.0
2013-02-05 11:30:00,73.4,73.68,73.4,73.66,125900.0,70.289,70.5571,70.289,70.5379,125900.0
2013-02-05 12:00:00,73.66,73.71,73.5,73.65,102000.0,70.5379,70.5858,70.3847,70.5284,102000.0
2013-02-05 12:30:00,73.65,73.85,73.63,73.81,64700.0,70.5284,70.7199,70.5092,70.6816,64700.0
2013-02-05 13:00:00,73.81,74.03,73.77,73.97,135900.0,70.6816,70.8923,70.6433,70.8348,135900.0
2013-02-05 13:30:00,73.97,74.11,73.96,74.1,120400.0,70.8348,70.9689,70.8252,70.9593,120400.0
2013-02-05 14:00:00,74.1,74.57,74.09,74.56,214900.0,70.9593,71.4094,70.9497,71.3998,214900.0
2013-02-05 14:30:00,74.55,74.75,74.35,74.71,214500.0,71.3902,71.5817,71.1987,71.5434,214500.0
2013-02-05 15:00:00,74.71,74.72,74.56,74.59,201300.0,71.5434,71.553,71.3998,71.4285,201300.0
2013-02-05 15:30:00,74.6,74.8,74.59,74.77,542800.0,71.4381,71.6296,71.4285,71.6009,542800.0
2013-02-06 09:30:00,74.26,74.26,73.58,73.93,407200.0,71.1125,71.1125,70.4613,70.7965,407200.0
2013-02-06 10:00:00,73.93,74.1,73.81,73.9,172000.0,70.7965,70.9593,70.6816,70.7678,172000.0
2013-02-06 10:30:00,73.91,73.92,73.64,73.73,85300.0,70.7773,70.7869,70.5188,70.605,85300.0
2013-02-06 11:00:00,73.72,73.82,73.69,73.74,143300.0,70.5954,70.6912,70.5667,70.6146,143300.0
2013-02-06 11:30:00,73.72,73.8,73.65,73.79,71700.0,70.5954,70.672,70.5284,70.6624,71700.0
2013-02-06 12:00:00,73.79,73.92,73.75,73.76,80400.0,70.6624,70.7869,70.6241,70.6337,80400.0
2013-02-06 12:30:00,73.77,73.89,73.7,73.7,59800.0,70.6433,70.7582,70.5762,70.5762,59800.0
2013-02-06 13:00:00,73.71,73.77,73.61,73.66,83000.0,70.5858,70.6433,70.4901,70.5379,83000.0
2013-02-06 13:30:00,73.65,73.7,73.61,73.68,109800.0,70.5284,70.5762,70.4901,70.5571,109800.0
2013-02-06 14:00:00,73.69,73.84,73.67,73.76,122600.0,70.5667,70.7103,70.5475,70.6337,122600.0
2013-02-06 14:30:00,73.74,73.9,73.73,73.9,98500.0,70.6146,70.7678,70.605,70.7678,98500.0
2013-02-06 15:00:00,73.9,74.0,73.81,73.93,141100.0,70.7678,70.8635,70.6816,70.7965,141100.0
2013-02-06 15:30:00,73.93,73.94,73.74,73.82,344200.0,70.7965,70.8061,70.6146,70.6912,344200.0
2013-02-07 09:30:00,73.84,74.01,73.6,73.8,131600.0,70.7103,70.8731,70.4805,70.672,131600.0
2013-02-07 10:00:00,73.82,73.87,73.25,73.31,66200.0,70.6912,70.739,70.1453,70.2028,66200.0
2013-02-07 10:30:00,73.33,73.36,73.05,73.33,70300.0,70.2219,70.2507,69.9538,70.2219,70300.0
2013-02-07 11:00:00,73.34,73.42,73.21,73.21,77100.0,70.2315,70.3081,70.107,70.107,77100.0
2013-02-07 11:30:00,73.21,73.26,73.11,73.25,62500.0,70.107,70.1549,70.0113,70.1453,62500.0
2013-02-07 12:00:00,73.22,73.41,73.21,73.38,93900.0,70.1166,70.2985,70.107,70.2698,93900.0
2013-02-07 12:30:00,73.38,73.55,73.37,73.42,82200.0,70.2698,70.4326,70.2602,70.3081,82200.0
2013-02-07 13:00:00,73.43,73.43,73.21,73.36,103200.0,70.3177,70.3177,70.107,70.2507,103200.0
2013-02-07 13:30:00,73.36,73.61,73.29,73.59,95500.0,70.2507,70.4901,70.1836,70.4709,95500.0
2013-02-07 14:00:00,73.59,73.66,73.5,73.63,98400.0,70.4709,70.5379,70.3847,70.5092,98400.0
2013-02-07 14:30:00,73.63,73.75,73.57,73.75,87500.0,70.5092,70.6241,70.4518,70.6241,87500.0
2013-02-07 15:00:00,73.75,73.77,73.6,73.65,102100.0,70.6241,70.6433,70.4805,70.5284,102100.0
2013-02-07 15:30:00,73.64,73.82,73.63,73.81,241900.0,70.5188,70.6912,70.5092,70.6816,241900.0
2013-02-08 09:30:00,73.85,74.5,73.85,74.48,136100.0,70.7199,71.3423,70.7199,71.3232,136100.0
2013-02-08 10:00:00,74.52,74.63,74.43,74.58,92000.0,71.3615,71.4668,71.2753,71.4189,92000.0
2013-02-08 10:30:00,74.57,74.6,74.23,74.26,112200.0,71.4094,71.4381,71.0838,71.1125,112200.0
2013-02-08 11:00:00,74.29,74.45,74.2,74.39,109200.0,71.1412,71.2945,71.0551,71.237,109200.0
2013-02-08 11:30:00,74.4,74.51,74.31,74.47,83500.0,71.2466,71.3519,71.1604,71.3136,83500.0
2013-02-08 12:00:00,74.47,74.51,74.37,74.44,101200.0,71.3136,71.3519,71.2179,71.2849,101200.0
2013-02-08 12:30:00,74.43,74.46,74.34,74.44,39900.0,71.2753,71.304,71.1891,71.2849,39900.0
2013-02-08 13:00:00,74.45,74.46,74.37,74.44,64700.0,71.2945,71.304,71.2179,71.2849,64700.0
2013-02-08 13:30:00,74.44,74.49,74.41,74.42,51200.0,71.2849,71.3328,71.2562,71.2657,51200.0
2013-02-08 14:00:00,74.42,74.45,74.38,74.43,65300.0,71.2657,71.2945,71.2274,71.2753,65300.0
2013-02-08 14:30:00,74.43,74.55,74.42,74.5,72700.0,71.2753,71.3902,71.2657,71.3423,72700.0
2013-02-08 15:00:00,74.49,74.53,74.39,74.41,65700.0,71.3328,71.3711,71.237,71.2562,65700.0
2013-02-08 15:30:00,74.41,74.58,74.29,74.58,289500.0,71.2562,71.4189,71.1412,71.4189,289500.0
2013-02-11 09:30:00,74.57,74.66,74.06,74.1,277800.0,71.4094,71.4956,70.921,70.9593,277800.0
2013-02-11 10:00:00,74.12,74.19,73.83,73.95,95800.0,70.9784,71.0455,70.7007,70.8157,95800.0
2013-02-11 10:30:00,73.94,74.27,73.9,74.26,103000.0,70.8061,71.1221,70.7678,71.1125,103000.0
2013-02-11 11:00:00,74.25,74.32,74.08,74.12,110500.0,71.1029,71.17,70.9401,70.9784,110500.0
2013-02-11 11:30:00,74.12,74.3,74.1,74.28,104100.0,70.9784,71.1508,70.9593,71.1317,104100.0
2013-02-11 12:00:00,74.28,74.41,74.2,74.39,191500.0,71.1317,71.2562,71.0551,71.237,191500.0
2013-02-11 12:30:00,74.38,74.48,74.3,74.45,127300.0,71.2274,71.3232,71.1508,71.2945,127300.0
2013-02-11 13:00:00,74.46,74.54,74.38,74.41,71700.0,71.304,71.3806,71.2274,71.2562,71700.0
2013-02-11 13:30:00,74.43,74.47,74.37,74.44,51700.0,71.2753,71.3136,71.2179,71.2849,51700.0
2013-02-11 14:00:00,74.45,74.51,74.2,74.26,125700.0,71.2945,71.3519,71.0551,71.1125,125700.0
2013-02-11 14:30:00,74.27,74.49,74.27,74.48,67100.0,71.1221,71.3328,71.1221,71.3232,67100.0
2013-02-11 15:00:00,74.47,74.55,74.45,74.5,105300.0,71.3136,71.3902,71.2945,71.3423,105300.0
2013-02-11 15:30:00,74.51,74.8,74.5,74.75,306600.0,71.3519,71.6296,71.3423,71.5817,306600.0
2013-02-12 09:30:00,74.74,74.95,74.54,74.65,102100.0,71.5722,71.7733,71.3806,71.486,102100.0
2013-02-12 10:00:00,74.64,74.74,74.34,74.36,91000.0,71.4764,71.5722,71.1891,71.2083,91000.0
2013-02-12 10:30:00,74.37,74.45,74.27,74.39,59600.0,71.2179,71.2945,71.1221,71.237,59600.0
2013-02-12 11:00:00,74.39,74.41,74.23,74.27,52500.0,71.237,71.2562,71.0838,71.1221,52500.0
2013-02-12 11:30:00,74.26,74.35,74.18,74.2,54400.0,71.1125,71.1987,71.0359,71.0551,54400.0
2013-02-12 12:00:00,74.21,74.35,74.2,74.31,42600.0,71.0646,71.1987,71.0551,71.1604,42600.0
2013-02-12 12:30:00,74.3,74.35,74.27,74.35,66000.0,71.1508,71.1987,71.1221,71.1987,66000.0
2013-02-12 13:00:00,74.35,74.48,74.35,74.46,93600.0,71.1987,71.3232,71.1987,71.304,93600.0
2013-02-12 13:30:00,74.45,74.57,74.37,74.57,93900.0,71.2945,71.4094,71.2179,71.4094,93900.0
2013-02-12 14:00:00,74.58,74.64,74.5,74.54,64100.0,71.4189,71.4764,71.3423,71.3806,64100.0
2013-02-12 14:30:00,74.54,74.67,74.44,74.56,86800.0,71.3806,71.5051,71.2849,71.3998,86800.0
2013-02-12 15:00:00,74.56,74.69,74.52,74.67,128900.0,71.3998,71.5243,71.3615,71.5051,128900.0
2013-02-12 15:30:00,74.67,74.67,74.37,74.59,312200.0,71.5051,71.5051,71.2179,71.4285,312200.0
2013-02-13 09:30:00,74.79,75.12,74.64,75.07,105400.0,71.62,71.9361,71.4764,71.8882,105400.0
2013-02-13 10:00:00,75.12,75.35,74.99,75.17,90400.0,71.9361,72.1563,71.8116,71.9839,90400.0
2013-02-13 10:30:00,75.15,75.21,75.08,75.16,130400.0,71.9648,72.0222,71.8978,71.9744,130400.0
2013-02-13 11:00:00,75.16,75.16,74.73,74.81,84100.0,71.9744,71.9744,71.5626,71.6392,84100.0
2013-02-13 11:30:00,74.81,75.04,74.81,74.96,125900.0,71.6392,71.8595,71.6392,71.7828,125900.0
2013-02-13 12:00:00,74.96,75.02,74.93,75.01,65300.0,71.7828,71.8403,71.7541,71.8307,65300.0
2013-02-13 12:30:00,75.01,75.22,74.97,75.14,128800.0,71.8307,72.0318,71.7924,71.9552,128800.0
2013-02-13 13:00:00,75.15,75.28,75.14,75.2,83400.0,71.9648,72.0893,71.9552,72.0127,83400.0
2013-02-13 13:30:00,75.19,75.29,75.18,75.24,142800.0,72.0031,72.0989,71.9935,72.051,142800.0
2013-02-13 14:00:00,75.25,75.3,75.19,75.22,80800.0,72.0606,72.1084,72.0031,72.0318,80800.0
2013-02-13 14:30:00,75.23,75.23,74.88,75.01,90600.0,72.0414,72.0414,71.7062,71.8307,90600.0
2013-02-13 15:00:00,75.01,75.06,74.85,74.97,126900.0,71.8307,71.8786,71.6775,71.7924,126900.0
2013-02-13 15:30:00,74.97,75.15,74.91,75.11,145600.0,71.7924,71.9648,71.735,71.9265,145600.0
2013-02-14 09:30:00,74.78,74.96,74.5,74.65,144300.0,71.6105,71.7828,71.3423,71.486,144300.0
2013-02-14 10:00:00,74.7,74.87,74.48,74.74,253100.0,71.5339,71.6967,71.3232,71.5722,253100.0
2013-02-14 10:30:00,74.73,74.78,74.59,74.68,82600.0,71.5626,71.6105,71.4285,71.5147,82600.0
2013-02-14 11:00:00,74.68,74.86,74.59,74.59,37400.0,71.5147,71.6871,71.4285,71.4285,37400.0
2013-02-14 11:30:00,74.6,74.76,74.5,74.67,70400.0,71.4381,71.5913,71.3423,71.5051,70400.0
2013-02-14 12:00:00,74.67,74.67,74.53,74.59,32700.0,71.5051,71.5051,71.3711,71.4285,32700.0
2013-02-14 12:30:00,74.58,74.7,74.53,74.66,126000.0,71.4189,71.5339,71.3711,71.4956,126000.0
2013-02-14 13:00:00,74.65,74.77,74.65,74.69,62100.0,71.486,71.6009,71.486,71.5243,62100.0
2013-02-14 13:30:00,74.69,74.69,74.6,74.61,72400.0,71.5243,71.5243,71.4381,71.4477,72400.0
2013-02-14 14:00:00,74.61,74.89,74.59,74.89,121600.0,71.4477,71.7158,71.4285,71.7158,121600.0
2013-02-14 14:30:00,74.88,75.0,74.88,74.98,75900.0,71.7062,71.8211,71.7062,71.802,75900.0
2013-02-14 15:00:00,74.98,75.03,74.91,74.97,79100.0,71.802,71.8499,71.735,71.7924,79100.0
2013-02-14 15:30:00,74.98,75.01,74.85,74.87,325900.0,71.802,71.8307,71.6775,71.6967,325900.0
2013-02-15 09:30:00,74.84,74.85,74.12,74.24,494000.0,71.6679,71.6775,70.9784,71.0934,494000.0
2013-02-15 10:00:00,74.26,74.3,74.1,74.17,141700.0,71.1125,71.1508,70.9593,71.0263,141700.0
2013-02-15 10:30:00,74.16,74.35,73.99,74.35,104100.0,71.0168,71.1987,70.854,71.1987,104100.0
2013-02-15 11:00:00,74.36,74.48,74.26,74.34,111900.0,71.2083,71.3232,71.1125,71.1891,111900.0
2013-02-15 11:30:00,74.33,74.34,74.09,74.12,85700.0,71.1795,71.1891,70.9497,70.9784,85700.0
2013-02-15 12:00:00,74.12,74.24,74.01,74.24,100900.0,70.9784,71.0934,70.8731,71.0934,100900.0
2013-02-15 12:30:00,74.24,74.43,74.24,74.38,54200.0,71.0934,71.2753,71.0934,71.2274,54200.0
2013-02-15 13:00:00,74.39,74.43,74.26,74.38,71800.0,71.237,71.2753,71.1125,71.2274,71800.0
2013-02-15 13:30:00,74.39,74.5,74.34,74.35,85800.0,71.237,71.3423,71.1891,71.1987,85800.0
2013-02-15 14:00:00,74.35,74.38,74.09,74.1,128900.0,71.1987,71.2274,70.9497,70.9593,128900.0
2013-02-15 14:30:00,74.1,74.28,74.06,74.25,121500.0,70.9593,71.1317,70.921,71.1029,121500.0
2013-02-15 15:00:00,74.25,74.4,74.2,74.31,173800.0,71.1029,71.2466,71.0551,71.1604,173800.0
2013-02-15 15:30:00,74.31,74.43,74.3,74.42,276100.0,71.1604,71.2753,71.1508,71.2657,276100.0
2013-02-19 09:30:00,74.34,75.0,74.22,74.98,143300.0,71.1891,71.8211,71.0742,71.802,143300.0
2013-02-19 10:00:00,74.98,75.0,74.74,74.88,141500.0,71.802,71.8211,71.5722,71.7062,141500.0
2013-02-19 10:30:00,74.88,75.0,74.81,74.88,77800.0,71.7062,71.8211,71.6392,71.7062,77800.0
2013-02-19 11:00:00,74.89,75.05,74.87,75.01,72100.0,71.7158,71.869,71.6967,71.8307,72100.0
2013-02-19 11:30:00,74.99,75.01,74.91,74.98,79000.0,71.8116,71.8307,71.735,71.802,79000.0
2013-02-19 12:00:00,74.99,74.99,74.69,74.79,55000.0,71.8116,71.8116,71.5243,71.62,55000.0
2013-02-19 12:30:00,74.81,74.87,74.77,74.85,109400.0,71.6392,71.6967,71.6009,71.6775,109400.0
2013-02-19 13:00:00,74.87,74.91,74.67,74.68,35800.0,71.6967,71.735,71.5051,71.5147,35800.0
2013-02-19 13:30:00,74.68,74.72,74.61,74.67,77900.0,71.5147,71.553,71.4477,71.5051,77900.0
2013-02-19 14:00:00,74.67,74.8,74.67,74.71,94400.0,71.5051,71.6296,71.5051,71.5434,94400.0
2013-02-19 14:30:00,74.71,74.84,74.7,74.84,69200.0,71.5434,71.6679,71.5339,71.6679,69200.0
2013-02-19 15:00:00,74.85,74.94,74.79,74.89,61200.0,71.6775,71.7637,71.62,71.7158,61200.0
2013-02-19 15:30:00,74.88,75.0,74.84,75.0,138500.0,71.7062,71.8211,71.6679,71.8211,138500.0
2013-02-20 09:30:00,73.95,74.34,72.65,72.75,879500.0,70.8157,71.1891,69.5708,69.6665,879500.0
2013-02-20 10:00:00,72.75,73.19,72.71,73.1,543300.0,69.6665,70.0879,69.6282,70.0017,543300.0
2013-02-20 10:30:00,73.13,73.38,73.02,73.37,195300.0,70.0304,70.2698,69.9251,70.2602,195300.0
2013-02-20 11:00:00,73.37,73.4,73.24,73.28,126600.0,70.2602,70.289,70.1357,70.174,126600.0
2013-02-20 11:30:00,73.28,73.29,72.99,73.0,118500.0,70.174,70.1836,69.8963,69.9059,118500.0
2013-02-20 12:00:00,73.0,73.15,72.98,73.12,93300.0,69.9059,70.0496,69.8868,70.0208,93300.0
2013-02-20 12:30:00,73.13,73.21,73.06,73.12,165300.0,70.0304,70.107,69.9634,70.0208,165300.0
2013-02-20 13:00:00,73.12,73.15,73.05,73.08,87000.0,70.0208,70.0496,69.9538,69.9825,87000.0
2013-02-20 13:30:00,73.07,73.08,72.98,73.04,116000.0,69.973,69.9825,69.8868,69.9442,116000.0
2013-02-20 14:00:00,73.04,73.09,72.92,73.02,220700.0,69.9442,69.9921,69.8293,69.9251,220700.0
2013-02-20 14:30:00,73.01,73.07,72.87,72.94,133400.0,69.9155,69.973,69.7814,69.8485,133400.0
2013-02-20 15:00:00,72.96,73.0,72.77,72.78,192600.0,69.8676,69.9059,69.6857,69.6952,192600.0
2013-02-20 15:30:00,72.79,72.87,72.59,72.64,455000.0,69.7048,69.7814,69.5133,69.5612,455000.0
2013-02-21 09:30:00,72.5,72.61,72.15,72.18,240200.0,69.4271,69.5324,69.0919,69.1207,240200.0
2013-02-21 10:00:00,72.17,72.17,71.76,72.01,526000.0,69.1111,69.1111,68.7185,68.9579,526000.0
2013-02-21 10:30:00,72.03,72.24,72.03,72.18,165400.0,68.977,69.1781,68.977,69.1207,165400.0
2013-02-21 11:00:00,72.17,72.23,72.07,72.14,115300.0,69.1111,69.1686,69.0153,69.0824,115300.0
2013-02-21 11:30:00,72.14,72.25,71.99,72.0,169700.0,69.0824,69.1877,68.9387,68.9483,169700.0
2013-02-21 12:00:00,72.01,72.1,71.9,71.96,72600.0,68.9579,69.0441,68.8525,68.91,72600.0
2013-02-21 12:30:00,71.96,71.96,71.72,71.77,105000.0,68.91,68.91,68.6802,68.7281,105000.0
2013-02-21 13:00:00,71.77,72.02,71.77,71.86,82500.0,68.7281,68.9675,68.7281,68.8142,82500.0
2013-02-21 13:30:00,71.85,71.93,71.82,71.91,109600.0,68.8047,68.8813,68.7759,68.8621,109600.0
2013-02-21 14:00:00,71.91,71.94,71.8,71.91,166000.0,68.8621,68.8908,68.7568,68.8621,166000.0
2013-02-21 14:30:00,71.91,72.06,71.88,71.99,223900.0,68.8621,69.0058,68.8334,68.9387,223900.0
2013-02-21 15:00:00,72.0,72.4,71.94,72.33,239000.0,68.9483,69.3313,68.8908,69.2643,239000.0
2013-02-21 15:30:00,72.33,72.38,71.99,72.07,371400.0,69.2643,69.3122,68.9387,69.0153,371400.0
2013-02-22 09:30:00,72.37,72.54,72.07,72.41,144900.0,69.3026,69.4654,69.0153,69.3409,144900.0
2013-02-22 10:00:00,72.43,72.54,72.28,72.31,86900.0,69.3601,69.4654,69.2164,69.2452,86900.0
2013-02-22 10:30:00,72.31,72.53,72.08,72.42,131500.0,69.2452,69.4558,69.0249,69.3505,131500.0
2013-02-22 11:00:00,72.42,72.53,72.19,72.43,91500.0,69.3505,69.4558,69.1302,69.3601,91500.0
2013-02-22 11:30:00,72.44,72.65,72.35,72.64,67300.0,69.3697,69.5708,69.2835,69.5612,67300.0
2013-02-22 12:00:00,72.64,72.71,72.54,72.67,71500.0,69.5612,69.6282,69.4654,69.5899,71500.0
2013-02-22 12:30:00,72.67,72.93,72.67,72.88,121200.0,69.5899,69.8389,69.5899,69.791,121200.0
2013-02-22 13:00:00,72.87,72.94,72.78,72.86,93400.0,69.7814,69.8485,69.6952,69.7719,93400.0
2013-02-22 13:30:00,72.87,72.98,72.86,72.91,67400.0,69.7814,69.8868,69.7719,69.8197,67400.0
2013-02-22 14:00:00,72.91,72.92,72.81,72.89,70900.0,69.8197,69.8293,69.724,69.8006,70900.0
2013-02-22 14:30:00,72.9,72.9,72.81,72.84,51100.0,69.8102,69.8102,69.724,69.7527,51100.0
2013-02-22 15:00:00,72.84,72.96,72.76,72.82,68400.0,69.7527,69.8676,69.6761,69.7335,68400.0
2013-02-22 15:30:00,72.83,72.98,72.78,72.94,158100.0,69.7431,69.8868,69.6952,69.8485,158100.0
2013-02-25 09:30:00,73.3,73.42,73.05,73.38,117100.0,70.1932,70.3081,69.9538,70.2698,117100.0
2013-02-25 10:00:00,73.4,73.49,73.08,73.12,111300.0,70.289,70.3751,69.9825,70.0208,111300.0
2013-02-25 10:30:00,73.13,73.29,72.86,73.06,80500.0,70.0304,70.1836,69.7719,69.9634,80500.0
2013-02-25 11:00:00,73.02,73.21,72.91,73.11,46900.0,69.9251,70.107,69.8197,70.0113,46900.0
2013-02-25 11:30:00,73.11,73.29,72.59,72.65,95700.0,70.0113,70.1836,69.5133,69.5708,95700.0
2013-02-25 12:00:00,72.64,72.7,72.48,72.51,110200.0,69.5612,69.6186,69.408,69.4367,110200.0
2013-02-25 12:30:00,72.5,72.74,72.42,72.74,73000.0,69.4271,69.6569,69.3505,69.6569,73000.0
2013-02-25 13:00:00,72.72,72.81,72.6,72.66,43200.0,69.6378,69.724,69.5229,69.5803,43200.0
2013-02-25 13:30:00,72.65,72.66,72.3,72.32,66300.0,69.5708,69.5803,69.2356,69.2547,66300.0
2013-02-25 14:00:00,72.32,72.56,72.18,72.52,66700.0,69.2547,69.4846,69.1207,69.4463,66700.0
2013-02-25 14:30:00,72.58,72.69,72.42,72.56,71500.0,69.5037,69.6091,69.3505,69.4846,71500.0
2013-02-25 15:00:00,72.58,72.65,72.1,72.14,83000.0,69.5037,69.5708,69.0441,69.0824,83000.0
2013-02-25 15:30:00,72.16,72.29,71.6,71.61,292100.0,69.1015,69.226,68.5653,68.5748,292100.0
2013-02-26 09:30:00,72.36,73.35,72.17,72.99,380600.0,69.293,70.2411,69.1111,69.8963,380600.0
2013-02-26 10:00:00,72.99,73.25,72.7,72.82,269800.0,69.8963,70.1453,69.6186,69.7335,269800.0
2013-02-26 10:30:00,72.78,73.51,72.6,73.21,288200.0,69.6952,70.3943,69.5229,70.107,288200.0
2013-02-26 11:00:00,73.19,73.43,72.9,72.91,193100.0,70.0879,70.3177,69.8102,69.8197,193100.0
2013-02-26 11:30:00,72.93,73.18,72.55,73.02,167200.0,69.8389,70.0783,69.475,69.9251,167200.0
2013-02-26 12:00:00,73.0,73.02,72.8,72.94,196100.0,69.9059,69.9251,69.7144,69.8485,196100.0
2013-02-26 12:30:00,72.95,73.24,72.94,73.11,120800.0,69.858,70.1357,69.8485,70.0113,120800.0
2013-02-26 13:00:00,73.1,73.23,72.98,73.14,116200.0,70.0017,70.1262,69.8868,70.04,116200.0
2013-02-26 13:30:00,73.15,73.36,73.07,73.26,100000.0,70.0496,70.2507,69.973,70.1549,100000.0
2013-02-26 14:00:00,73.26,73.49,73.23,73.45,128000.0,70.1549,70.3751,70.1262,70.3368,128000.0
2013-02-26 14:30:00,73.43,73.55,73.15,73.23,169600.0,70.3177,70.4326,70.0496,70.1262,169600.0
2013-02-26 15:00:00,73.24,73.31,73.12,73.26,168300.0,70.1357,70.2028,70.0208,70.1549,168300.0
2013-02-26 15:30:00,73.27,73.41,73.17,73.24,310500.0,70.1645,70.2985,70.0687,70.1357,310500.0
2013-02-27 09:30:00,72.87,73.07,72.71,72.93,166000.0,69.7814,69.973,69.6282,69.8389,166000.0
2013-02-27 10:00:00,72.94,73.32,72.94,73.27,123100.0,69.8485,70.2124,69.8485,70.1645,123100.0
2013-02-27 10:30:00,73.28,73.74,73.27,73.72,104400.0,70.174,70.6146,70.1645,70.5954,104400.0
2013-02-27 11:00:00,73.73,73.99,73.58,73.62,131200.0,70.605,70.854,70.4613,70.4996,131200.0
2013-02-27 11:30:00,73.61,73.89,73.58,73.8,53400.0,70.4901,70.7582,70.4613,70.672,53400.0
2013-02-27 12:00:00,73.8,73.95,73.75,73.91,52900.0,70.672,70.8157,70.6241,70.7773,52900.0
2013-02-27 12:30:00,73.94,74.05,73.85,73.91,63100.0,70.8061,70.9114,70.7199,70.7773,63100.0
2013-02-27 13:00:00,73.94,73.97,73.83,73.91,56300.0,70.8061,70.8348,70.7007,70.7773,56300.0
2013-02-27 13:30:00,73.93,74.11,73.88,73.96,42800.0,70.7965,70.9689,70.7486,70.8252,42800.0
2013-02-27 14:00:00,73.95,74.23,73.94,74.18,117500.0,70.8157,71.0838,70.8061,71.0359,117500.0
2013-02-27 14:30:00,74.17,74.26,74.11,74.26,52100.0,71.0263,71.1125,70.9689,71.1125,52100.0
2013-02-27 15:00:00,74.26,74.44,74.2,74.37,100000.0,71.1125,71.2849,71.0551,71.2179,100000.0
2013-02-27 15:30:00,74.36,74.5,74.24,74.25,216100.0,71.2083,71.3423,71.0934,71.1029,216100.0
2013-02-28 09:30:00,74.42,74.89,74.18,74.59,175800.0,71.2657,71.7158,71.0359,71.4285,175800.0
2013-02-28 10:00:00,74.53,74.58,74.18,74.29,153200.0,71.3711,71.4189,71.0359,71.1412,153200.0
2013-02-28 10:30:00,74.3,74.32,73.94,73.96,121200.0,71.1508,71.17,70.8061,70.8252,121200.0
2013-02-28 11:00:00,73.96,74.04,73.86,73.99,104600.0,70.8252,70.9018,70.7295,70.854,104600.0
2013-02-28 11:30:00,73.99,74.03,73.77,73.9,78100.0,70.854,70.8923,70.6433,70.7678,78100.0
2013-02-28 12:00:00,73.89,74.01,73.89,73.98,60600.0,70.7582,70.8731,70.7582,70.8444,60600.0
2013-02-28 12:30:00,73.99,74.16,73.95,74.07,70600.0,70.854,71.0168,70.8157,70.9306,70600.0
2013-02-28 13:00:00,74.06,74.21,73.96,74.09,148800.0,70.921,71.0646,70.8252,70.9497,148800.0
2013-02-28 13:30:00,74.1,74.25,74.0,74.21,86100.0,70.9593,71.1029,70.8635,71.0646,86100.0
2013-02-28 14:00:00,74.22,74.37,74.18,74.32,126700.0,71.0742,71.2179,71.0359,71.17,126700.0
2013-02-28 14:30:00,74.33,74.38,74.15,74.15,86200.0,71.1795,71.2274,71.0072,71.0072,86200.0
2013-02-28 15:00:00,74.14,74.16,73.95,74.05,93300.0,70.9976,71.0168,70.8157,70.9114,93300.0
2013-02-28 15:30:00,74.05,74.16,73.8,73.8,363000.0,70.9114,71.0168,70.672,70.672,363000.0
2013-03-01 09:30:00,73.28,73.77,72.87,73.52,150700.0,70.174,70.6433,69.7814,70.4039,150700.0
2013-03-01 10:00:00,73.58,74.15,73.56,74.05,141500.0,70.4613,71.0072,70.4422,70.9114,141500.0
2013-03-01 10:30:00,74.03,74.33,73.99,74.31,65800.0,70.8923,71.1795,70.854,71.1604,65800.0
2013-03-01 11:00:00,74.31,74.5,74.21,74.22,79300.0,71.1604,71.3423,71.0646,71.0742,79300.0
2013-03-01 11:30:00,74.21,74.22,73.85,74.21,86800.0,71.0646,71.0742,70.7199,71.0646,86800.0
2013-03-01 12:00:00,74.19,74.34,74.16,74.27,70400.0,71.0455,71.1891,71.0168,71.1221,70400.0
2013-03-01 12:30:00,74.27,74.42,74.23,74.37,69300.0,71.1221,71.2657,71.0838,71.2179,69300.0
2013-03-01 13:00:00,74.37,74.45,74.25,74.31,49500.0,71.2179,71.2945,71.1029,71.1604,49500.0
2013-03-01 13:30:00,74.33,74.39,74.23,74.37,45100.0,71.1795,71.237,71.0838,71.2179,45100.0
2013-03-01 14:00:00,74.39,74.6,74.35,74.37,88300.0,71.237,71.4381,71.1987,71.2179,88300.0
2013-03-01 14:30:00,74.37,74.5,74.35,74.48,83000.0,71.2179,71.3423,71.1987,71.3232,83000.0
2013-03-01 15:00:00,74.47,74.68,74.46,74.61,261400.0,71.3136,71.5147,71.304,71.4477,261400.0
2013-03-01 15:30:00,74.61,74.86,74.6,74.86,496600.0,71.4477,71.6871,71.4381,71.6871,496600.0
2013-03-04 09:30:00,74.3,74.99,74.19,74.67,178300.0,71.1508,71.8116,71.0455,71.5051,178300.0
2013-03-04 10:00:00,74.65,74.71,74.46,74.54,63700.0,71.486,71.5434,71.304,71.3806,63700.0
2013-03-04 10:30:00,74.54,74.8,74.47,74.78,64600.0,71.3806,71.6296,71.3136,71.6105,64600.0
2013-03-04 11:00:00,74.77,75.0,74.68,74.94,85000.0,71.6009,71.8211,71.5147,71.7637,85000.0
2013-03-04 11:30:00,74.95,74.97,74.74,74.77,83500.0,71.7733,71.7924,71.5722,71.6009,83500.0
2013-03-04 12:00:00,74.77,74.84,74.63,74.63,77900.0,71.6009,71.6679,71.4668,71.4668,77900.0
2013-03-04 12:30:00,74.62,74.79,74.57,74.65,93300.0,71.4573,71.62,71.4094,71.486,93300.0
2013-03-04 13:00:00,74.66,74.83,74.6,74.78,76600.0,71.4956,71.6584,71.4381,71.6105,76600.0
2013-03-04 13:30:00,74.79,74.84,74.74,74.82,72200.0,71.62,71.6679,71.5722,71.6488,72200.0
2013-03-04 14:00:00,74.81,75.0,74.73,74.99,48600.0,71.6392,71.8211,71.5626,71.8116,48600.0
2013-03-04 14:30:00,74.97,75.22,74.92,75.2,88800.0,71.7924,72.0318,71.7445,72.0127,88800.0
2013-03-04 15:00:00,75.2,75.22,75.01,75.1,112000.0,72.0127,72.0318,71.8307,71.9169,112000.0
2013-03-04 15:30:00,75.11,75.34,75.1,75.33,245000.0,71.9265,72.1467,71.9169,72.1372,245000.0
2013-03-05 09:30:00,75.62,75.81,75.4,75.64,191800.0,72.4149,72.5968,72.2042,72.434,191800.0
2013-03-05 10:00:00,75.65,75.85,75.59,75.78,123400.0,72.4436,72.6351,72.3861,72.5681,123400.0
2013-03-05 10:30:00,75.77,75.99,75.76,75.9,72000.0,72.5585,72.7692,72.5489,72.683,72000.0
2013-03-05 11:00:00,75.91,76.09,75.78,76.09,164700.0,72.6926,72.8649,72.5681,72.8649,164700.0
2013-03-05 11:30:00,76.09,76.23,76.08,76.18,91800.0,72.8649,72.999,72.8554,72.9511,91800.0
2013-03-05 12:00:00,76.18,76.31,76.18,76.24,141100.0,72.9511,73.0756,72.9511,73.0086,141100.0
2013-03-05 12:30:00,76.27,76.38,76.26,76.32,49300.0,73.0373,73.1427,73.0277,73.0852,49300.0
2013-03-05 13:00:00,76.32,76.37,76.13,76.32,80700.0,73.0852,73.1331,72.9033,73.0852,80700.0
2013-03-05 13:30:00,76.32,76.45,76.26,76.43,130700.0,73.0852,73.2097,73.0277,73.1905,130700.0
2013-03-05 14:00:00,76.43,76.45,76.36,76.36,119800.0,73.1905,73.2097,73.1235,73.1235,119800.0
2013-03-05 14:30:00,76.36,76.5,76.31,76.41,87800.0,73.1235,73.2576,73.0756,73.1714,87800.0
2013-03-05 15:00:00,76.42,76.43,76.24,76.32,142700.0,73.181,73.1905,73.0086,73.0852,142700.0
2013-03-05 15:30:00,76.32,76.47,76.27,76.42,353800.0,73.0852,73.2288,73.0373,73.181,353800.0
2013-03-06 09:30:00,76.69,76.77,76.46,76.64,145400.0,73.4395,73.5161,73.2193,73.3916,145400.0
2013-03-06 10:00:00,76.65,76.81,76.59,76.79,105900.0,73.4012,73.5544,73.3438,73.5353,105900.0
2013-03-06 10:30:00,76.8,76.81,76.56,76.59,108700.0,73.5449,73.5544,73.315,73.3438,108700.0
2013-03-06 11:00:00,76.59,76.69,76.4,76.4,108700.0,73.3438,73.4395,73.1618,73.1618,108700.0
2013-03-06 11:30:00,76.4,76.66,76.39,76.54,55100.0,73.1618,73.4108,73.1522,73.2959,55100.0
2013-03-06 12:00:00,76.55,76.64,76.45,76.62,102700.0,73.3055,73.3916,73.2097,73.3725,102700.0
2013-03-06 12:30:00,76.63,76.64,76.49,76.52,77500.0,73.3821,73.3916,73.248,73.2767,77500.0
2013-03-06 13:00:00,76.51,76.63,76.48,76.58,48600.0,73.2671,73.3821,73.2384,73.3342,48600.0
2013-03-06 13:30:00,76.58,76.64,76.5,76.5,50100.0,73.3342,73.3916,73.2576,73.2576,50100.0
2013-03-06 14:00:00,76.51,76.65,76.5,76.63,89400.0,73.2671,73.4012,73.2576,73.3821,89400.0
2013-03-06 14:30:00,76.63,76.78,76.57,76.64,88100.0,73.3821,73.5257,73.3246,73.3916,88100.0
2013-03-06 15:00:00,76.64,76.64,76.49,76.53,68400.0,73.3916,73.3916,73.248,73.2863,68400.0
2013-03-06 15:30:00,76.53,76.68,76.45,76.66,260500.0,73.2863,73.4299,73.2097,73.4108,260500.0
2013-03-07 09:30:00,76.93,76.95,76.18,76.22,118500.0,73.6693,73.6885,72.9511,72.9894,118500.0
2013-03-07 10:00:00,76.25,76.51,76.16,76.48,93800.0,73.0182,73.2671,72.932,73.2384,93800.0
2013-03-07 10:30:00,76.49,76.6,76.45,76.53,110600.0,73.248,73.3533,73.2097,73.2863,110600.0
2013-03-07 11:00:00,76.54,76.62,76.5,76.62,86100.0,73.2959,73.3725,73.2576,73.3725,86100.0
2013-03-07 11:30:00,76.61,76.69,76.57,76.62,50200.0,73.3629,73.4395,73.3246,73.3725,50200.0
2013-03-07 12:00:00,76.63,76.63,76.51,76.59,46000.0,73.3821,73.3821,73.2671,73.3438,46000.0
2013-03-07 12:30:00,76.59,76.62,76.53,76.59,44100.0,73.3438,73.3725,73.2863,73.3438,44100.0
2013-03-07 13:00:00,76.6,76.64,76.56,76.6,52600.0,73.3533,73.3916,73.315,73.3533,52600.0
2013-03-07 13:30:00,76.59,76.65,76.55,76.57,65100.0,73.3438,73.4012,73.3055,73.3246,65100.0
2013-03-07 14:00:00,76.58,76.58,76.5,76.54,75600.0,73.3342,73.3342,73.2576,73.2959,75600.0
2013-03-07 14:30:00,76.54,76.57,76.44,76.48,74800.0,73.2959,73.3246,73.2001,73.2384,74800.0
2013-03-07 15:00:00,76.48,76.63,76.42,76.59,104300.0,73.2384,73.3821,73.181,73.3438,104300.0
2013-03-07 15:30:00,76.58,76.61,76.48,76.49,221200.0,73.3342,73.3629,73.2384,73.248,221200.0
2013-03-08 09:30:00,76.86,76.91,76.45,76.52,121800.0,73.6023,73.6502,73.2097,73.2767,121800.0
2013-03-08 10:00:00,76.52,76.64,76.34,76.63,98300.0,73.2767,73.3916,73.1044,73.3821,98300.0
2013-03-08 10:30:00,76.6,76.8,76.55,76.67,51800.0,73.3533,73.5449,73.3055,73.4204,51800.0
2013-03-08 11:00:00,76.66,76.97,76.63,76.89,66100.0,73.4108,73.7077,73.3821,73.631,66100.0
2013-03-08 11:30:00,76.89,77.11,76.88,77.1,78800.0,73.631,73.8417,73.6215,73.8321,78800.0
2013-03-08 12:00:00,77.09,77.09,76.91,76.91,51600.0,73.8226,73.8226,73.6502,73.6502,51600.0
2013-03-08 12:30:00,76.93,77.02,76.83,76.98,43100.0,73.6693,73.7555,73.5736,73.7172,43100.0
2013-03-08 13:00:00,76.98,76.98,76.73,76.74,63700.0,73.7172,73.7172,73.4778,73.4874,63700.0
2013-03-08 13:30:00,76.75,76.82,76.66,76.68,54700.0,73.497,73.564,73.4108,73.4299,54700.0
2013-03-08 14:00:00,76.68,76.75,76.58,76.67,59000.0,73.4299,73.497,73.3342,73.4204,59000.0
2013-03-08 14:30:00,76.66,76.81,76.65,76.78,50100.0,73.4108,73.5544,73.4012,73.5257,50100.0
2013-03-08 15:00:00,76.79,76.99,76.77,76.98,122600.0,73.5353,73.7268,73.5161,73.7172,122600.0
2013-03-08 15:30:00,76.99,77.1,76.96,77.04,317600.0,73.7268,73.8321,73.6981,73.7747,317600.0
2013-03-11 09:30:00,76.94,77.04,76.57,77.0,144100.0,73.6789,73.7747,73.3246,73.7364,144100.0
2013-03-11 10:00:00,77.0,77.06,76.83,76.86,172100.0,73.7364,73.7938,73.5736,73.6023,172100.0
2013-03-11 10:30:00,76.87,77.0,76.86,77.0,53700.0,73.6119,73.7364,73.6023,73.7364,53700.0
2013-03-11 11:00:00,77.0,77.14,76.98,77.02,54100.0,73.7364,73.8704,73.7172,73.7555,54100.0
2013-03-11 11:30:00,77.01,77.15,77.0,77.14,32000.0,73.746,73.88,73.7364,73.8704,32000.0
2013-03-11 12:00:00,77.13,77.2,77.06,77.11,43500.0,73.8609,73.9279,73.7938,73.8417,43500.0
2013-03-11 12:30:00,77.09,77.11,77.0,77.04,44900.0,73.8226,73.8417,73.7364,73.7747,44900.0
2013-03-11 13:00:00,77.05,77.15,77.05,77.11,28900.0,73.7843,73.88,73.7843,73.8417,28900.0
2013-03-11 13:30:00,77.12,77.12,76.97,77.01,49300.0,73.8513,73.8513,73.7077,73.746,49300.0
2013-03-11 14:00:00,77.0,77.1,76.96,76.98,63300.0,73.7364,73.8321,73.6981,73.7172,63300.0
2013-03-11 14:30:00,76.97,77.0,76.87,76.88,83600.0,73.7077,73.7364,73.6119,73.6215,83600.0
2013-03-11 15:00:00,76.89,77.08,76.85,76.98,75600.0,73.631,73.813,73.5927,73.7172,75600.0
2013-03-11 15:30:00,76.98,77.22,76.98,77.21,129500.0,73.7172,73.9471,73.7172,73.9375,129500.0
2013-03-12 09:30:00,77.08,77.2,76.95,77.15,98800.0,73.813,73.9279,73.6885,73.88,98800.0
2013-03-12 10:00:00,77.17,77.34,77.15,77.34,98200.0,73.8992,74.062,73.88,74.062,98200.0
2013-03-12 10:30:00,77.34,77.48,77.28,77.37,87300.0,74.062,74.196,74.0045,74.0907,87300.0
2013-03-12 11:00:00,77.36,77.56,77.36,77.52,155800.0,74.0811,74.2726,74.0811,74.2343,155800.0
2013-03-12 11:30:00,77.52,77.72,77.48,77.69,69900.0,74.2343,74.4259,74.196,74.3971,69900.0
2013-03-12 12:00:00,77.67,77.74,77.61,77.65,65500.0,74.378,74.445,74.3205,74.3588,65500.0
2013-03-12 12:30:00,77.63,77.83,77.63,77.78,68300.0,74.3397,74.5312,74.3397,74.4833,68300.0
2013-03-12 13:00:00,77.76,77.85,77.74,77.78,43000.0,74.4642,74.5504,74.445,74.4833,43000.0
2013-03-12 13:30:00,77.75,77.78,77.6,77.62,267000.0,74.4546,74.4833,74.3109,74.3301,267000.0
2013-03-12 14:00:00,77.63,77.66,77.5,77.58,75600.0,74.3397,74.3684,74.2152,74.2918,75600.0
2013-03-12 14:30:00,77.59,77.67,77.56,77.62,77800.0,74.3014,74.378,74.2726,74.3301,77800.0
2013-03-12 15:00:00,77.62,77.77,77.6,77.67,95600.0,74.3301,74.4737,74.3109,74.378,95600.0
2013-03-12 15:30:00,77.67,77.75,77.62,77.73,295700.0,74.378,74.4546,74.3301,74.4354,295700.0
2013-03-13 09:30:00,77.51,77.51,75.79,77.32,136100.0,74.3682,74.3682,72.7179,74.1859,136100.0
2013-03-13 10:00:00,77.31,77.57,77.19,77.48,72500.0,74.1763,74.4258,74.0612,74.3394,72500.0
2013-03-13 10:30:00,77.49,77.57,77.34,77.57,96100.0,74.349,74.4258,74.2051,74.4258,96100.0
2013-03-13 11:00:00,77.57,77.65,77.44,77.49,61800.0,74.4258,74.5025,74.301,74.349,61800.0
2013-03-13 11:30:00,77.48,77.55,77.41,77.44,43900.0,74.3394,74.4066,74.2723,74.301,43900.0
2013-03-13 12:00:00,77.45,77.6,77.43,77.58,43700.0,74.3106,74.4546,74.2914,74.4354,43700.0
2013-03-13 12:30:00,77.56,77.67,77.54,77.61,55700.0,74.4162,74.5217,74.397,74.4641,55700.0
2013-03-13 13:00:00,77.62,77.72,77.57,77.57,41800.0,74.4737,74.5697,74.4258,74.4258,41800.0
2013-03-13 13:30:00,77.57,77.69,77.56,77.57,46700.0,74.4258,74.5409,74.4162,74.4258,46700.0
2013-03-13 14:00:00,77.57,77.65,77.51,77.58,75300.0,74.4258,74.5025,74.3682,74.4354,75300.0
2013-03-13 14:30:00,77.58,77.67,77.56,77.63,72900.0,74.4354,74.5217,74.4162,74.4833,72900.0
2013-03-13 15:00:00,77.63,77.71,77.57,77.69,74500.0,74.4833,74.5601,74.4258,74.5409,74500.0
2013-03-13 15:30:00,77.68,77.74,77.59,77.63,204900.0,74.5313,74.5889,74.445,74.4833,204900.0
2013-03-14 09:30:00,77.71,77.75,77.54,77.56,73400.0,74.5601,74.5985,74.397,74.4162,73400.0
2013-03-14 10:00:00,77.54,77.62,77.37,77.54,88900.0,74.397,74.4737,74.2339,74.397,88900.0
2013-03-14 10:30:00,77.54,77.68,77.48,77.64,57400.0,74.397,74.5313,74.3394,74.4929,57400.0
2013-03-14 11:00:00,77.64,77.7,77.5,77.51,365600.0,74.4929,74.5505,74.3586,74.3682,365600.0
2013-03-14 11:30:00,77.51,77.64,77.5,77.54,44600.0,74.3682,74.4929,74.3586,74.397,44600.0
2013-03-14 12:00:00,77.54,77.65,77.53,77.62,44500.0,74.397,74.5025,74.3874,74.4737,44500.0
2013-03-14 12:30:00,77.61,77.64,77.52,77.55,55600.0,74.4641,74.4929,74.3778,74.4066,55600.0
2013-03-14 13:00:00,77.55,77.65,77.49,77.5,77600.0,74.4066,74.5025,74.349,74.3586,77600.0
2013-03-14 13:30:00,77.49,77.51,77.4,77.42,90500.0,74.349,74.3682,74.2627,74.2818,90500.0
2013-03-14 14:00:00,77.43,77.48,77.41,77.46,48000.0,74.2914,74.3394,74.2723,74.3202,48000.0
2013-03-14 14:30:00,77.46,77.51,77.38,77.44,109000.0,74.3202,74.3682,74.2435,74.301,109000.0
2013-03-14 15:00:00,77.45,77.5,77.35,77.35,179800.0,74.3106,74.3586,74.2147,74.2147,179800.0
2013-03-14 15:30:00,77.36,77.47,77.32,77.34,326100.0,74.2243,74.3298,74.1859,74.2051,326100.0
2013-03-15 09:30:00,76.77,77.28,76.37,76.88,708200.0,73.6582,74.1475,73.2744,73.7637,708200.0
2013-03-15 10:00:00,76.87,77.2,76.83,77.11,80600.0,73.7541,74.0708,73.7158,73.9844,80600.0
2013-03-15 10:30:00,77.11,77.35,77.03,77.04,100200.0,73.9844,74.2147,73.9077,73.9173,100200.0
2013-03-15 11:00:00,77.03,77.3,77.0,77.28,64900.0,73.9077,74.1667,73.8789,74.1475,64900.0
2013-03-15 11:30:00,77.28,77.33,77.21,77.27,92400.0,74.1475,74.1955,74.0804,74.1379,92400.0
2013-03-15 12:00:00,77.27,77.31,77.25,77.3,41600.0,74.1379,74.1763,74.1187,74.1667,41600.0
2013-03-15 12:30:00,77.29,77.34,77.22,77.29,40300.0,74.1571,74.2051,74.09,74.1571,40300.0
2013-03-15 13:00:00,77.29,77.37,77.27,77.34,43900.0,74.1571,74.2339,74.1379,74.2051,43900.0
2013-03-15 13:30:00,77.35,77.42,77.34,77.39,51200.0,74.2147,74.2818,74.2051,74.2531,51200.0
2013-03-15 14:00:00,77.38,77.42,77.23,77.23,82300.0,74.2435,74.2818,74.0996,74.0996,82300.0
2013-03-15 14:30:00,77.23,77.28,77.01,77.12,63700.0,74.0996,74.1475,73.8885,73.994,63700.0
2013-03-15 15:00:00,77.12,77.2,77.03,77.08,66400.0,73.994,74.0708,73.9077,73.9556,66400.0
2013-03-15 15:30:00,77.08,77.25,77.01,77.13,356200.0,73.9556,74.1187,73.8885,74.0036,356200.0
2013-03-18 09:30:00,76.78,77.47,76.08,76.23,213200.0,73.6678,74.3298,72.9962,73.1401,213200.0
2013-03-18 10:00:00,76.22,76.67,76.19,76.61,245500.0,73.1305,73.5622,73.1017,73.5047,245500.0
2013-03-18 10:30:00,76.61,76.61,76.37,76.45,142900.0,73.5047,73.5047,73.2744,73.3512,142900.0
2013-03-18 11:00:00,76.45,76.67,76.43,76.57,153300.0,73.3512,73.5622,73.332,73.4663,153300.0
2013-03-18 11:30:00,76.56,76.78,76.5,76.76,39900.0,73.4567,73.6678,73.3991,73.6486,39900.0
2013-03-18 12:00:00,76.79,76.96,76.79,76.92,26900.0,73.6774,73.8405,73.6774,73.8021,26900.0
2013-03-18 12:30:00,76.9,76.98,76.81,76.98,35700.0,73.7829,73.8597,73.6966,73.8597,35700.0
2013-03-18 13:00:00,76.97,77.07,76.92,76.95,31300.0,73.8501,73.946,73.8021,73.8309,31300.0
2013-03-18 13:30:00,76.95,76.99,76.9,76.93,47600.0,73.8309,73.8693,73.7829,73.8117,47600.0
2013-03-18 14:00:00,76.91,77.15,76.91,77.15,58500.0,73.7925,74.0228,73.7925,74.0228,58500.0
2013-03-18 14:30:00,77.13,77.14,76.96,76.96,48200.0,74.0036,74.0132,73.8405,73.8405,48200.0
2013-03-18 15:00:00,76.97,77.03,76.78,76.81,65700.0,73.8501,73.9077,73.6678,73.6966,65700.0
2013-03-18 15:30:00,76.82,76.86,76.68,76.81,321400.0,73.7062,73.7445,73.5718,73.6966,321400.0
2013-03-19 09:30:00,77.2,77.57,76.93,77.54,108100.0,74.0708,74.4258,73.8117,74.397,108100.0
2013-03-19 10:00:00,77.54,77.65,77.38,77.41,110700.0,74.397,74.5025,74.2435,74.2723,110700.0
2013-03-19 10:30:00,77.39,77.48,77.27,77.35,142900.0,74.2531,74.3394,74.1379,74.2147,142900.0
2013-03-19 11:00:00,77.37,77.57,77.28,77.52,79100.0,74.2339,74.4258,74.1475,74.3778,79100.0
2013-03-19 11:30:00,77.52,77.58,77.01,77.06,118300.0,74.3778,74.4354,73.8885,73.9364,118300.0
2013-03-19 12:00:00,77.05,77.17,76.92,77.15,123800.0,73.9268,74.042,73.8021,74.0228,123800.0
2013-03-19 12:30:00,77.13,77.16,76.97,77.04,140900.0,74.0036,74.0324,73.8501,73.9173,140900.0
2013-03-19 13:00:00,77.02,77.25,76.82,76.98,307900.0,73.8981,74.1187,73.7062,73.8597,307900.0
2013-03-19 13:30:00,76.96,77.16,76.92,77.15,97600.0,73.8405,74.0324,73.8021,74.0228,97600.0
2013-03-19 14:00:00,77.16,77.39,77.13,77.33,80400.0,74.0324,74.2531,74.0036,74.1955,80400.0
2013-03-19 14:30:00,77.36,77.49,77.23,77.32,221500.0,74.2243,74.349,74.0996,74.1859,221500.0
2013-03-19 15:00:00,77.32,77.34,77.09,77.22,274800.0,74.1859,74.2051,73.9652,74.09,274800.0
2013-03-19 15:30:00,77.21,77.5,77.11,77.43,210000.0,74.0804,74.3586,73.9844,74.2914,210000.0
2013-03-20 09:30:00,77.82,78.04,77.41,77.43,202800.0,74.6656,74.8767,74.2723,74.2914,202800.0
2013-03-20 10:00:00,77.43,77.84,77.43,77.73,94900.0,74.2914,74.6848,74.2914,74.5793,94900.0
2013-03-20 10:30:00,77.73,77.92,77.64,77.92,263700.0,74.5793,74.7616,74.4929,74.7616,263700.0
2013-03-20 11:00:00,77.92,77.92,77.6,77.75,76500.0,74.7616,74.7616,74.4546,74.5985,76500.0
2013-03-20 11:30:00,77.76,77.78,77.47,77.48,85800.0,74.6081,74.6273,74.3298,74.3394,85800.0
2013-03-20 12:00:00,77.47,77.55,77.4,77.48,184600.0,74.3298,74.4066,74.2627,74.3394,184600.0
2013-03-20 12:30:00,77.48,77.6,77.44,77.54,121000.0,74.3394,74.4546,74.301,74.397,121000.0
2013-03-20 13:00:00,77.53,77.59,77.48,77.49,94700.0,74.3874,74.445,74.3394,74.349,94700.0
2013-03-20 13:30:00,77.49,77.5,77.36,77.47,144900.0,74.349,74.3586,74.2243,74.3298,144900.0
2013-03-20 14:00:00,77.46,77.76,77.43,77.68,99800.0,74.3202,74.6081,74.2914,74.5313,99800.0
2013-03-20 14:30:00,77.68,77.69,77.49,77.49,109700.0,74.5313,74.5409,74.349,74.349,109700.0
2013-03-20 15:00:00,77.5,77.62,77.44,77.56,121800.0,74.3586,74.4737,74.301,74.4162,121800.0
2013-03-20 15:30:00,77.55,77.69,77.48,77.57,301700.0,74.4066,74.5409,74.3394,74.4258,301700.0
2013-03-21 09:30:00,77.29,77.33,76.8,77.11,939700.0,74.1571,74.1955,73.687,73.9844,939700.0
2013-03-21 10:00:00,77.12,77.18,76.86,77.08,378800.0,73.994,74.0516,73.7445,73.9556,378800.0
2013-03-21 10:30:00,77.09,77.11,76.95,77.04,222500.0,73.9652,73.9844,73.8309,73.9173,222500.0
2013-03-21 11:00:00,77.02,77.02,76.82,76.84,218100.0,73.8981,73.8981,73.7062,73.7254,218100.0
2013-03-21 11:30:00,76.84,77.0,76.82,76.92,96400.0,73.7254,73.8789,73.7062,73.8021,96400.0
2013-03-21 12:00:00,76.93,77.02,76.89,76.92,54900.0,73.8117,73.8981,73.7733,73.8021,54900.0
2013-03-21 12:30:00,76.9,76.99,76.86,76.96,69800.0,73.7829,73.8693,73.7445,73.8405,69800.0
2013-03-21 13:00:00,76.96,77.02,76.84,76.85,78500.0,73.8405,73.8981,73.7254,73.735,78500.0
2013-03-21 13:30:00,76.85,76.87,76.66,76.7,132000.0,73.735,73.7541,73.5527,73.591,132000.0
2013-03-21 14:00:00,76.69,76.81,76.48,76.68,221600.0,73.5814,73.6966,73.38,73.5718,221600.0
2013-03-21 14:30:00,76.68,76.8,76.61,76.73,187500.0,73.5718,73.687,73.5047,73.6198,187500.0
2013-03-21 15:00:00,76.72,76.78,75.76,76.75,309200.0,73.6102,73.6678,72.6891,73.639,309200.0
2013-03-21 15:30:00,76.74,76.75,76.56,76.66,398900.0,73.6294,73.639,73.4567,73.5527,398900.0
2013-03-22 09:30:00,77.3,77.3,76.57,76.73,245500.0,74.1667,74.1667,73.4663,73.6198,245500.0
2013-03-22 10:00:00,76.73,76.82,76.59,76.7,223100.0,73.6198,73.7062,73.4855,73.591,223100.0
2013-03-22 10:30:00,76.69,76.73,76.51,76.6,109600.0,73.5814,73.6198,73.4087,73.4951,109600.0
2013-03-22 11:00:00,76.6,76.65,76.4,76.46,147500.0,73.4951,73.5431,73.3032,73.3608,147500.0
2013-03-22 11:30:00,76.44,76.53,76.17,76.22,102300.0,73.3416,73.4279,73.0825,73.1305,102300.0
2013-03-22 12:00:00,76.21,76.31,76.1,76.17,104200.0,73.1209,73.2168,73.0154,73.0825,104200.0
2013-03-22 12:30:00,76.18,76.28,76.13,76.25,114100.0,73.0921,73.1881,73.0441,73.1593,114100.0
2013-03-22 13:00:00,76.25,76.37,76.14,76.33,96100.0,73.1593,73.2744,73.0537,73.236,96100.0
2013-03-22 13:30:00,76.34,76.36,76.15,76.16,61500.0,73.2456,73.2648,73.0633,73.0729,61500.0
2013-03-22 14:00:00,76.16,76.23,76.09,76.09,106700.0,73.0729,73.1401,73.0058,73.0058,106700.0
2013-03-22 14:30:00,76.1,76.1,75.93,75.99,151600.0,73.0154,73.0154,72.8522,72.9098,151600.0
2013-03-22 15:00:00,75.99,76.0,75.74,75.78,175900.0,72.9098,72.9194,72.6699,72.7083,175900.0
2013-03-22 15:30:00,75.79,75.97,75.71,75.95,434600.0,72.7179,72.8906,72.6412,72.8714,434600.0
2013-03-25 09:30:00,76.01,76.35,75.89,76.03,273200.0,72.929,73.2552,72.8139,72.9482,273200.0
2013-03-25 10:00:00,76.08,76.13,75.78,75.8,260300.0,72.9962,73.0441,72.7083,72.7275,260300.0
2013-03-25 10:30:00,75.78,75.86,75.57,75.6,292900.0,72.7083,72.7851,72.5068,72.5356,292900.0
2013-03-25 11:00:00,75.59,75.6,75.16,75.2,237500.0,72.526,72.5356,72.1135,72.1518,237500.0
2013-03-25 11:30:00,75.2,75.54,75.19,75.44,121900.0,72.1518,72.4781,72.1422,72.3821,121900.0
2013-03-25 12:00:00,75.44,75.55,75.02,75.02,160100.0,72.3821,72.4876,71.9791,71.9791,160100.0
2013-03-25 12:30:00,75.03,75.22,74.95,74.98,101600.0,71.9887,72.171,71.912,71.9408,101600.0
2013-03-25 13:00:00,74.97,75.03,74.65,74.66,213600.0,71.9312,71.9887,71.6241,71.6337,213600.0
2013-03-25 13:30:00,74.66,74.98,74.61,74.88,324200.0,71.6337,71.9408,71.5858,71.8448,324200.0
2013-03-25 14:00:00,74.9,75.01,74.84,74.9,177300.0,71.864,71.9695,71.8064,71.864,177300.0
2013-03-25 14:30:00,74.88,74.92,74.75,74.85,178300.0,71.8448,71.8832,71.7201,71.816,178300.0
2013-03-25 15:00:00,74.85,74.89,74.71,74.76,199200.0,71.816,71.8544,71.6817,71.7297,199200.0
2013-03-25 15:30:00,74.75,74.78,74.58,74.69,586300.0,71.7201,71.7489,71.557,71.6625,586300.0
2013-03-26 09:30:00,74.88,75.42,74.72,75.31,237200.0,71.8448,72.3629,71.6913,72.2574,237200.0
2013-03-26 10:00:00,75.28,75.33,75.04,75.17,188400.0,72.2286,72.2766,71.9983,72.1231,188400.0
2013-03-26 10:30:00,75.2,75.43,74.96,74.98,247200.0,72.1518,72.3725,71.9216,71.9408,247200.0
2013-03-26 11:00:00,74.99,75.35,74.97,75.25,108500.0,71.9503,72.2958,71.9312,72.1998,108500.0
2013-03-26 11:30:00,75.26,75.32,74.96,75.02,143200.0,72.2094,72.267,71.9216,71.9791,143200.0
2013-03-26 12:00:00,75.02,75.04,74.82,74.9,181900.0,71.9791,71.9983,71.7872,71.864,181900.0
2013-03-26 12:30:00,74.92,75.0,74.73,74.82,144500.0,71.8832,71.9599,71.7009,71.7872,144500.0
2013-03-26 13:00:00,74.82,74.98,74.82,74.91,101100.0,71.7872,71.9408,71.7872,71.8736,101100.0
2013-03-26 13:30:00,74.91,74.93,74.79,74.88,193500.0,71.8736,71.8928,71.7585,71.8448,193500.0
2013-03-26 14:00:00,74.89,74.89,74.77,74.79,160600.0,71.8544,71.8544,71.7393,71.7585,160600.0
2013-03-26 14:30:00,74.79,74.82,74.72,74.76,323500.0,71.7585,71.7872,71.6913,71.7297,323500.0
2013-03-26 15:00:00,74.75,74.97,74.66,74.96,678500.0,71.7201,71.9312,71.6337,71.9216,678500.0
2013-03-26 15:30:00,74.96,75.04,74.85,74.9,467300.0,71.9216,71.9983,71.816,71.864,467300.0
2013-03-27 09:30:00,74.69,74.69,73.81,74.38,251900.0,71.6625,71.6625,70.8182,71.3651,251900.0
2013-03-27 10:00:00,74.4,74.59,74.36,74.49,246100.0,71.3843,71.5666,71.3459,71.4706,246100.0
2013-03-27 10:30:00,74.5,74.91,74.47,74.78,256500.0,71.4802,71.8736,71.4514,71.7489,256500.0
2013-03-27 11:00:00,74.79,75.05,74.62,75.01,210000.0,71.7585,72.0079,71.5953,71.9695,210000.0
2013-03-27 11:30:00,75.02,75.19,74.85,74.9,115300.0,71.9791,72.1422,71.816,71.864,115300.0
2013-03-27 12:00:00,74.91,75.0,74.83,74.97,87900.0,71.8736,71.9599,71.7968,71.9312,87900.0
2013-03-27 12:30:00,74.97,75.0,74.87,74.98,132500.0,71.9312,71.9599,71.8352,71.9408,132500.0
2013-03-27 13:00:00,74.97,75.0,74.92,74.98,94100.0,71.9312,71.9599,71.8832,71.9408,94100.0
2013-03-27 13:30:00,74.98,75.14,74.97,75.1,129300.0,71.9408,72.0943,71.9312,72.0559,129300.0
2013-03-27 14:00:00,75.11,75.2,75.0,75.05,122000.0,72.0655,72.1518,71.9599,72.0079,122000.0
2013-03-27 14:30:00,75.05,75.25,75.05,75.2,114000.0,72.0079,72.1998,72.0079,72.1518,114000.0
2013-03-27 15:00:00,75.2,75.3,75.08,75.26,136200.0,72.1518,72.2478,72.0367,72.2094,136200.0
2013-03-27 15:30:00,75.25,75.31,75.09,75.18,357300.0,72.1998,72.2574,72.0463,72.1326,357300.0
2013-03-28 09:30:00,75.22,75.49,75.0,75.33,119500.0,72.171,72.4301,71.9599,72.2766,119500.0
2013-03-28 10:00:00,75.32,75.89,75.3,75.89,169900.0,72.267,72.8139,72.2478,72.8139,169900.0
2013-03-28 10:30:00,75.89,76.2,75.85,76.16,134400.0,72.8139,73.1113,72.7755,73.0729,134400.0
2013-03-28 11:00:00,76.16,76.2,76.03,76.09,92400.0,73.0729,73.1113,72.9482,73.0058,92400.0
2013-03-28 11:30:00,76.08,76.17,75.96,76.14,65900.0,72.9962,73.0825,72.881,73.0537,65900.0
2013-03-28 12:00:00,76.12,76.12,75.91,75.94,43200.0,73.0345,73.0345,72.8331,72.8618,43200.0
2013-03-28 12:30:00,75.95,76.14,75.92,76.1,32200.0,72.8714,73.0537,72.8427,73.0154,32200.0
2013-03-28 13:00:00,76.1,76.13,75.97,76.04,65300.0,73.0154,73.0441,72.8906,72.9578,65300.0
2013-03-28 13:30:00,76.03,76.17,76.02,76.17,76000.0,72.9482,73.0825,72.9386,73.0825,76000.0
2013-03-28 14:00:00,76.17,76.3,76.15,76.3,40600.0,73.0825,73.2072,73.0633,73.2072,40600.0
2013-03-28 14:30:00,76.3,76.31,76.19,76.2,54900.0,73.2072,73.2168,73.1017,73.1113,54900.0
2013-03-28 15:00:00,76.2,76.34,76.14,76.33,152900.0,73.1113,73.2456,73.0537,73.236,152900.0
2013-03-28 15:30:00,76.34,76.61,76.32,76.49,396800.0,73.2456,73.5047,73.2264,73.3895,396800.0
2013-04-01 09:30:00,76.28,76.35,75.9,75.96,106500.0,73.1881,73.2552,72.8235,72.881,106500.0
2013-04-01 10:00:00,75.98,76.03,75.65,75.82,111400.0,72.9002,72.9482,72.5836,72.7467,111400.0
2013-04-01 10:30:00,75.84,75.84,75.42,75.42,79600.0,72.7659,72.7659,72.3629,72.3629,79600.0
2013-04-01 11:00:00,75.43,75.64,75.39,75.59,89400.0,72.3725,72.574,72.3341,72.526,89400.0
2013-04-01 11:30:00,75.59,75.75,75.54,75.69,115100.0,72.526,72.6795,72.4781,72.622,115100.0
2013-04-01 12:00:00,75.69,75.81,75.44,75.48,122300.0,72.622,72.7371,72.3821,72.4205,122300.0
2013-04-01 12:30:00,75.47,75.55,75.43,75.5,78700.0,72.4109,72.4876,72.3725,72.4397,78700.0
2013-04-01 13:00:00,75.5,75.52,75.46,75.5,83000.0,72.4397,72.4589,72.4013,72.4397,83000.0
2013-04-01 13:30:00,75.51,75.53,75.46,75.48,77700.0,72.4493,72.4685,72.4013,72.4205,77700.0
2013-04-01 14:00:00,75.49,75.52,75.43,75.46,89400.0,72.4301,72.4589,72.3725,72.4013,89400.0
2013-04-01 14:30:00,75.46,75.53,75.33,75.43,86000.0,72.4013,72.4685,72.2766,72.3725,86000.0
2013-04-01 15:00:00,75.42,75.49,75.3,75.4,125300.0,72.3629,72.4301,72.2478,72.3437,125300.0
2013-04-01 15:30:00,75.4,75.55,75.27,75.53,306500.0,72.3437,72.4876,72.219,72.4685,306500.0
2013-04-02 09:30:00,75.43,75.76,75.35,75.5,471400.0,72.3725,72.6891,72.2958,72.4397,471400.0
2013-04-02 10:00:00,75.5,76.11,75.5,76.09,433300.0,72.4397,73.0249,72.4397,73.0058,433300.0
2013-04-02 10:30:00,76.08,76.36,76.04,76.34,143800.0,72.9962,73.2648,72.9578,73.2456,143800.0
2013-04-02 11:00:00,76.35,76.71,76.26,76.7,122100.0,73.2552,73.6006,73.1689,73.591,122100.0
2013-04-02 11:30:00,76.7,76.77,76.65,76.71,99600.0,73.591,73.6582,73.5431,73.6006,99600.0
2013-04-02 12:00:00,76.72,76.85,76.67,76.75,53000.0,73.6102,73.735,73.5622,73.639,53000.0
2013-04-02 12:30:00,76.74,76.93,76.66,76.89,102700.0,73.6294,73.8117,73.5527,73.7733,102700.0
2013-04-02 13:00:00,76.88,76.91,76.77,76.79,81600.0,73.7637,73.7925,73.6582,73.6774,81600.0
2013-04-02 13:30:00,76.8,76.9,76.8,76.87,85800.0,73.687,73.7829,73.687,73.7541,85800.0
2013-04-02 14:00:00,76.87,76.96,76.86,76.88,91200.0,73.7541,73.8405,73.7445,73.7637,91200.0
2013-04-02 14:30:00,76.85,78.25,76.63,77.92,766200.0,73.735,75.0782,73.5239,74.7616,766200.0
2013-04-02 15:00:00,77.92,78.5,77.58,78.27,812400.0,74.7616,75.3181,74.4354,75.0974,812400.0
2013-04-02 15:30:00,78.26,78.65,78.24,78.57,1498100.0,75.0878,75.462,75.0686,75.3852,1498100.0
2013-04-03 09:30:00,78.47,79.25,78.26,79.25,643100.0,75.2893,76.0377,75.0878,76.0377,643100.0
2013-04-03 10:00:00,79.22,79.25,78.76,79.0,544200.0,76.0089,76.0377,75.5675,75.7978,544200.0
2013-04-03 10:30:00,79.0,79.04,78.73,78.76,331700.0,75.7978,75.8362,75.5387,75.5675,331700.0
2013-04-03 11:00:00,78.76,78.8,78.58,78.65,218400.0,75.5675,75.6059,75.3948,75.462,218400.0
2013-04-03 11:30:00,78.64,78.67,78.43,78.65,155200.0,75.4524,75.4812,75.2509,75.462,155200.0
2013-04-03 12:00:00,78.65,78.85,78.62,78.75,159300.0,75.462,75.6539,75.4332,75.5579,159300.0
2013-04-03 12:30:00,78.76,78.99,78.7,78.7,194400.0,75.5675,75.7882,75.51,75.51,194400.0
2013-04-03 13:00:00,78.71,78.73,78.47,78.54,202600.0,75.5196,75.5387,75.2893,75.3565,202600.0
2013-04-03 13:30:00,78.54,78.55,77.95,77.96,348100.0,75.3565,75.366,74.7904,74.8,348100.0
2013-04-03 14:00:00,77.96,78.23,77.93,78.19,192800.0,74.8,75.059,74.7712,75.0206,192800.0
2013-04-03 14:30:00,78.18,78.34,78.12,78.34,191400.0,75.011,75.1646,74.9535,75.1646,191400.0
2013-04-03 15:00:00,78.33,78.41,78.04,78.09,269800.0,75.155,75.2317,74.8767,74.9247,269800.0
2013-04-03 15:30:00,78.09,78.22,77.78,78.11,526500.0,74.9247,75.0494,74.6273,74.9439,526500.0
2013-04-04 09:30:00,77.58,78.71,77.41,78.4,257300.0,74.4354,75.5196,74.2723,75.2221,257300.0
2013-04-04 10:00:00,78.38,78.59,78.09,78.12,162300.0,75.2029,75.4044,74.9247,74.9535,162300.0
2013-04-04 10:30:00,78.11,78.6,78.1,78.4,137700.0,74.9439,75.414,74.9343,75.2221,137700.0
2013-04-04 11:00:00,78.41,78.42,78.22,78.29,90100.0,75.2317,75.2413,75.0494,75.1166,90100.0
2013-04-04 11:30:00,78.28,78.28,78.0,78.0,131100.0,75.107,75.107,74.8383,74.8383,131100.0
2013-04-04 12:00:00,78.0,78.12,77.9,78.06,109100.0,74.8383,74.9535,74.7424,74.8959,109100.0
2013-04-04 12:30:00,78.04,78.14,77.94,78.06,128600.0,74.8767,74.9727,74.7808,74.8959,128600.0
2013-04-04 13:00:00,78.06,78.06,77.79,77.81,63100.0,74.8959,74.8959,74.6369,74.656,63100.0
2013-04-04 13:30:00,77.78,78.0,77.71,77.96,70300.0,74.6273,74.8383,74.5601,74.8,70300.0
2013-04-04 14:00:00,77.96,78.01,77.83,77.99,67400.0,74.8,74.8479,74.6752,74.8287,67400.0
2013-04-04 14:30:00,78.0,78.0,77.81,77.81,76200.0,74.8383,74.8383,74.656,74.656,76200.0
2013-04-04 15:00:00,77.81,77.87,77.74,77.74,193100.0,74.656,74.7136,74.5889,74.5889,193100.0
2013-04-04 15:30:00,77.73,77.94,77.73,77.91,263000.0,74.5793,74.7808,74.5793,74.752,263000.0
2013-04-05 09:30:00,76.04,76.9,75.45,76.56,421300.0,72.9578,73.7829,72.3917,73.4567,421300.0
2013-04-05 10:00:00,76.55,76.57,76.39,76.48,327700.0,73.4471,73.4663,73.2936,73.38,327700.0
2013-04-05 10:30:00,76.47,76.51,76.34,76.42,180800.0,73.3704,73.4087,73.2456,73.3224,180800.0
2013-04-05 11:00:00,76.44,76.49,76.38,76.47,156000.0,73.3416,73.3895,73.284,73.3704,156000.0
2013-04-05 11:30:00,76.46,76.76,76.45,76.55,188500.0,73.3608,73.6486,73.3512,73.4471,188500.0
2013-04-05 12:00:00,76.54,76.77,76.49,76.74,127200.0,73.4375,73.6582,73.3895,73.6294,127200.0
2013-04-05 12:30:00,76.73,76.88,76.66,76.77,96400.0,73.6198,73.7637,73.5527,73.6582,96400.0
2013-04-05 13:00:00,76.77,77.21,76.77,77.21,124200.0,73.6582,74.0804,73.6582,74.0804,124200.0
2013-04-05 13:30:00,77.21,77.3,77.13,77.24,125900.0,74.0804,74.1667,74.0036,74.1091,125900.0
2013-04-05 14:00:00,77.23,77.29,77.01,77.06,97800.0,74.0996,74.1571,73.8885,73.9364,97800.0
2013-04-05 14:30:00,77.06,77.14,76.97,77.08,90200.0,73.9364,74.0132,73.8501,73.9556,90200.0
2013-04-05 15:00:00,77.07,77.09,76.96,77.03,128400.0,73.946,73.9652,73.8405,73.9077,128400.0
2013-04-05 15:30:00,77.02,77.3,76.92,77.13,376600.0,73.8981,74.1667,73.8021,74.0036,376600.0
2013-04-08 09:30:00,77.26,77.58,76.97,77.57,134900.0,74.1283,74.4354,73.8501,74.4258,134900.0
2013-04-08 10:00:00,77.56,77.75,77.39,77.52,132800.0,74.4162,74.5985,74.2531,74.3778,132800.0
2013-04-08 10:30:00,77.55,77.73,77.49,77.73,77200.0,74.4066,74.5793,74.349,74.5793,77200.0
2013-04-08 11:00:00,77.71,77.73,77.51,77.58,56000.0,74.5601,74.5793,74.3682,74.4354,56000.0
2013-04-08 11:30:00,77.58,77.66,77.54,77.55,52800.0,74.4354,74.5121,74.397,74.4066,52800.0
2013-04-08 12:00:00,77.55,77.68,77.53,77.68,52300.0,74.4066,74.5313,74.3874,74.5313,52300.0
2013-04-08 12:30:00,77.69,77.69,77.6,77.61,60900.0,74.5409,74.5409,74.4546,74.4641,60900.0
2013-04-08 13:00:00,77.61,77.89,77.59,77.88,90600.0,74.4641,74.7328,74.445,74.7232,90600.0
2013-04-08 13:30:00,77.88,78.06,77.85,78.04,58200.0,74.7232,74.8959,74.6944,74.8767,58200.0
2013-04-08 14:00:00,78.05,78.19,77.96,78.17,64500.0,74.8863,75.0206,74.8,75.0014,64500.0
2013-04-08 14:30:00,78.17,78.26,78.05,78.09,90200.0,75.0014,75.0878,74.8863,74.9247,90200.0
2013-04-08 15:00:00,78.07,78.18,77.99,78.14,121400.0,74.9055,75.011,74.8287,74.9727,121400.0
2013-04-08 15:30:00,78.14,78.34,78.12,78.33,380400.0,74.9727,75.1646,74.9535,75.155,380400.0
2013-04-09 09:30:00,78.85,78.85,78.09,78.13,212500.0,75.6539,75.6539,74.9247,74.9631,212500.0
2013-04-09 10:00:00,78.13,78.44,78.1,78.35,84300.0,74.9631,75.2605,74.9343,75.1742,84300.0
2013-04-09 10:30:00,78.36,78.45,78.23,78.4,89900.0,75.1837,75.2701,75.059,75.2221,89900.0
2013-04-09 11:00:00,78.4,78.43,78.25,78.31,174500.0,75.2221,75.2509,75.0782,75.1358,174500.0
2013-04-09 11:30:00,78.32,78.49,78.3,78.42,52400.0,75.1454,75.3085,75.1262,75.2413,52400.0
2013-04-09 12:00:00,78.43,78.43,78.3,78.42,52800.0,75.2509,75.2509,75.1262,75.2413,52800.0
2013-04-09 12:30:00,78.43,78.78,78.42,78.73,149300.0,75.2509,75.5867,75.2413,75.5387,149300.0
2013-04-09 13:00:00,78.72,78.83,78.69,78.77,107900.0,75.5292,75.6347,75.5004,75.5771,107900.0
2013-04-09 13:30:00,78.75,78.83,78.63,78.66,50400.0,75.5579,75.6347,75.4428,75.4716,50400.0
2013-04-09 14:00:00,78.66,78.77,78.64,78.76,67600.0,75.4716,75.5771,75.4524,75.5675,67600.0
2013-04-09 14:30:00,78.76,78.81,78.65,78.67,74600.0,75.5675,75.6155,75.462,75.4812,74600.0
2013-04-09 15:00:00,78.67,78.69,78.52,78.54,130100.0,75.4812,75.5004,75.3373,75.3565,130100.0
2013-04-09 15:30:00,78.55,78.66,78.33,78.39,345500.0,75.366,75.4716,75.155,75.2125,345500.0
2013-04-10 09:30:00,79.9,80.79,79.17,80.4,752000.0,76.6613,77.5152,75.9609,77.1411,752000.0
2013-04-10 10:00:00,80.38,80.73,80.29,80.58,326000.0,77.1219,77.4577,77.0355,77.3138,326000.0
2013-04-10 10:30:00,80.58,80.94,80.55,80.87,232000.0,77.3138,77.6592,77.285,77.592,232000.0
2013-04-10 11:00:00,80.88,81.22,80.88,81.2,208700.0,77.6016,77.9278,77.6016,77.9086,208700.0
2013-04-10 11:30:00,81.21,81.27,81.02,81.05,331000.0,77.9182,77.9758,77.7359,77.7647,331000.0
2013-04-10 12:00:00,81.04,81.24,81.04,81.18,226700.0,77.7551,77.947,77.7551,77.8894,226700.0
2013-04-10 12:30:00,81.18,81.18,80.68,81.12,230300.0,77.8894,77.8894,77.4097,77.8319,230300.0
2013-04-10 13:00:00,81.13,81.2,81.09,81.2,161100.0,77.8415,77.9086,77.8031,77.9086,161100.0
2013-04-10 13:30:00,81.19,81.36,81.12,81.36,205500.0,77.899,78.0621,77.8319,78.0621,205500.0
2013-04-10 14:00:00,81.34,81.54,81.25,81.36,204500.0,78.043,78.2348,77.9566,78.0621,204500.0
2013-04-10 14:30:00,81.36,81.39,81.1,81.13,196500.0,78.0621,78.0909,77.8127,77.8415,196500.0
2013-04-10 15:00:00,81.14,81.17,80.91,81.09,301400.0,77.8511,77.8798,77.6304,77.8031,301400.0
2013-04-10 15:30:00,81.08,81.43,80.92,81.35,710100.0,77.7935,78.1293,77.64,78.0526,710100.0
2013-04-11 09:30:00,81.72,81.96,80.23,80.35,775000.0,78.4076,78.6378,76.9779,77.0931,775000.0
2013-04-11 10:00:00,80.36,80.65,80.25,80.39,442300.0,77.1027,77.3809,76.9971,77.1315,442300.0
2013-04-11 10:30:00,80.39,80.52,80.04,80.5,516700.0,77.1315,77.2562,76.7957,77.237,516700.0
2013-04-11 11:00:00,80.48,80.51,80.33,80.39,202400.0,77.2178,77.2466,77.0739,77.1315,202400.0
2013-04-11 11:30:00,80.4,80.42,80.15,80.29,178300.0,77.1411,77.1602,76.9012,77.0355,178300.0
2013-04-11 12:00:00,80.29,80.33,80.12,80.14,160300.0,77.0355,77.0739,76.8724,76.8916,160300.0
2013-04-11 12:30:00,80.14,80.26,80.13,80.23,140500.0,76.8916,77.0067,76.882,76.9779,140500.0
2013-04-11 13:00:00,80.23,80.25,80.03,80.12,228300.0,76.9779,76.9971,76.7861,76.8724,228300.0
2013-04-11 13:30:00,80.12,80.25,80.0,80.12,242000.0,76.8724,76.9971,76.7573,76.8724,242000.0
2013-04-11 14:00:00,80.12,80.13,79.9,79.96,266500.0,76.8724,76.882,76.6613,76.7189,266500.0
2013-04-11 14:30:00,79.96,80.19,79.95,80.12,319800.0,76.7189,76.9396,76.7093,76.8724,319800.0
2013-04-11 15:00:00,80.13,80.16,79.86,80.0,303000.0,76.882,76.9108,76.6229,76.7573,303000.0
2013-04-11 15:30:00,80.0,80.06,79.87,79.92,687300.0,76.7573,76.8148,76.6325,76.6805,687300.0
2013-04-12 09:30:00,79.7,80.29,79.7,80.02,208400.0,76.4694,77.0355,76.4694,76.7765,208400.0
2013-04-12 10:00:00,80.03,80.09,79.68,79.82,173600.0,76.7861,76.8436,76.4502,76.5846,173600.0
2013-04-12 10:30:00,79.79,79.89,79.5,79.64,125800.0,76.5558,76.6517,76.2775,76.4119,125800.0
2013-04-12 11:00:00,79.64,79.99,79.63,79.98,114100.0,76.4119,76.7477,76.4023,76.7381,114100.0
2013-04-12 11:30:00,79.98,79.99,79.57,79.79,155700.0,76.7381,76.7477,76.3447,76.5558,155700.0
2013-04-12 12:00:00,79.83,79.84,79.66,79.68,100900.0,76.5942,76.6038,76.4311,76.4502,100900.0
2013-04-12 12:30:00,79.65,79.7,79.57,79.61,91500.0,76.4215,76.4694,76.3447,76.3831,91500.0
2013-04-12 13:00:00,79.62,79.7,79.59,79.6,98000.0,76.3927,76.4694,76.3639,76.3735,98000.0
2013-04-12 13:30:00,79.6,79.79,79.6,79.78,203500.0,76.3735,76.5558,76.3735,76.5462,203500.0
2013-04-12 14:00:00,79.78,79.81,79.69,79.74,123100.0,76.5462,76.575,76.4598,76.5078,123100.0
2013-04-12 14:30:00,79.73,79.76,79.55,79.59,133100.0,76.4982,76.527,76.3255,76.3639,133100.0
2013-04-12 15:00:00,79.57,79.66,79.52,79.58,180800.0,76.3447,76.4311,76.2967,76.3543,180800.0
2013-04-12 15:30:00,79.58,79.67,79.53,79.6,446600.0,76.3543,76.4406,76.3063,76.3735,446600.0
2013-04-15 09:30:00,84.55,84.55,81.91,82.06,3728600.0,81.1228,81.1228,78.5899,78.7338,3728600.0
2013-04-15 10:00:00,82.07,82.59,81.9,82.2,1256300.0,78.7434,79.2423,78.5803,78.8681,1256300.0
2013-04-15 10:30:00,82.23,82.74,81.7,81.96,790100.0,78.8969,79.3862,78.3884,78.6378,790100.0
2013-04-15 11:00:00,81.94,81.94,81.29,81.46,854000.0,78.6186,78.6186,77.995,78.1581,854000.0
2013-04-15 11:30:00,81.45,81.88,81.24,81.55,710100.0,78.1485,78.5611,77.947,78.2444,710100.0
2013-04-15 12:00:00,81.56,81.63,81.31,81.48,320300.0,78.254,78.3212,78.0142,78.1773,320300.0
2013-04-15 12:30:00,81.47,81.47,80.5,80.75,466200.0,78.1677,78.1677,77.237,77.4769,466200.0
2013-04-15 13:00:00,80.75,80.78,80.12,80.22,492400.0,77.4769,77.5057,76.8724,76.9684,492400.0
2013-04-15 13:30:00,80.23,80.5,80.22,80.41,688500.0,76.9779,77.237,76.9684,77.1507,688500.0
2013-04-15 14:00:00,80.38,80.43,79.57,79.72,495700.0,77.1219,77.1698,76.3447,76.4886,495700.0
2013-04-15 14:30:00,79.73,79.8,78.1,78.16,922800.0,76.4982,76.5654,74.9343,74.9919,922800.0
2013-04-15 15:00:00,78.13,79.24,77.81,79.02,663100.0,74.9631,76.0281,74.656,75.817,663100.0
2013-04-15 15:30:00,79.02,79.1,78.58,78.61,733900.0,75.817,75.8938,75.3948,75.4236,733900.0
2013-04-16 09:30:00,79.52,80.79,79.36,80.63,1110900.0,76.2967,77.5152,76.1432,77.3617,1110900.0
2013-04-16 10:00:00,80.61,81.0,80.42,80.98,1106700.0,77.3425,77.7167,77.1602,77.6975,1106700.0
2013-04-16 10:30:00,80.97,81.15,80.72,80.84,479000.0,77.688,77.8607,77.4481,77.5632,479000.0
2013-04-16 11:00:00,80.84,80.98,80.76,80.95,569800.0,77.5632,77.6975,77.4865,77.6688,569800.0
2013-04-16 11:30:00,80.95,81.47,80.94,81.4,909200.0,77.6688,78.1677,77.6592,78.1005,909200.0
2013-04-16 12:00:00,81.4,81.81,81.38,81.5,478800.0,78.1005,78.4939,78.0813,78.1965,478800.0
2013-04-16 12:30:00,81.49,81.85,81.47,81.77,365900.0,78.1869,78.5323,78.1677,78.4555,365900.0
2013-04-16 13:00:00,81.78,81.99,81.75,81.79,469600.0,78.4651,78.6666,78.4363,78.4747,469600.0
2013-04-16 13:30:00,81.79,81.86,81.41,81.47,483900.0,78.4747,78.5419,78.1101,78.1677,483900.0
2013-04-16 14:00:00,81.47,81.47,81.03,81.14,409000.0,78.1677,78.1677,77.7455,77.8511,409000.0
2013-04-16 14:30:00,81.15,81.18,80.93,80.99,475100.0,77.8607,77.8894,77.6496,77.7071,475100.0
2013-04-16 15:00:00,80.99,81.28,80.97,81.23,280500.0,77.7071,77.9854,77.688,77.9374,280500.0
2013-04-16 15:30:00,81.23,81.89,81.23,81.81,966500.0,77.9374,78.5707,77.9374,78.4939,966500.0
2013-04-17 09:30:00,81.61,81.97,80.92,81.51,443200.0,78.302,78.6474,77.64,78.2061,443200.0
2013-04-17 10:00:00,81.49,81.56,80.7,80.8,374500.0,78.1869,78.254,77.4289,77.5248,374500.0
2013-04-17 10:30:00,80.77,81.14,80.75,81.04,256900.0,77.4961,77.8511,77.4769,77.7551,256900.0
2013-04-17 11:00:00,81.04,81.24,81.0,81.11,257700.0,77.7551,77.947,77.7167,77.8223,257700.0
2013-04-17 11:30:00,81.1,81.14,80.94,80.95,347200.0,77.8127,77.8511,77.6592,77.6688,347200.0
2013-04-17 12:00:00,80.95,80.98,80.6,80.75,246200.0,77.6688,77.6975,77.333,77.4769,246200.0
2013-04-17 12:30:00,80.76,80.92,80.63,80.85,186400.0,77.4865,77.64,77.3617,77.5728,186400.0
2013-04-17 13:00:00,80.85,81.06,80.82,80.98,151000.0,77.5728,77.7743,77.544,77.6975,151000.0
2013-04-17 13:30:00,80.98,81.42,80.94,81.2,151500.0,77.6975,78.1197,77.6592,77.9086,151500.0
2013-04-17 14:00:00,81.23,81.27,81.0,81.17,163100.0,77.9374,77.9758,77.7167,77.8798,163100.0
2013-04-17 14:30:00,81.18,81.23,80.92,81.03,192200.0,77.8894,77.9374,77.64,77.7455,192200.0
2013-04-17 15:00:00,81.02,81.62,80.99,81.43,285900.0,77.7359,78.3116,77.7071,78.1293,285900.0
2013-04-17 15:30:00,81.44,81.77,81.28,81.5,491000.0,78.1389,78.4555,77.9854,78.1965,491000.0
2013-04-18 09:30:00,81.34,81.63,80.89,81.02,353500.0,78.043,78.3212,77.6112,77.7359,353500.0
2013-04-18 10:00:00,81.03,81.22,80.48,80.72,408900.0,77.7455,77.9278,77.2178,77.4481,408900.0
2013-04-18 10:30:00,80.73,81.03,80.7,81.0,211600.0,77.4577,77.7455,77.4289,77.7167,211600.0
2013-04-18 11:00:00,81.0,81.02,80.56,80.65,127600.0,77.7167,77.7359,77.2946,77.3809,127600.0
2013-04-18 11:30:00,80.64,80.79,80.18,80.33,173900.0,77.3713,77.5152,76.93,77.0739,173900.0
2013-04-18 12:00:00,80.35,80.57,80.25,80.53,78400.0,77.0931,77.3042,76.9971,77.2658,78400.0
2013-04-18 12:30:00,80.51,80.78,80.43,80.74,85200.0,77.2466,77.5057,77.1698,77.4673,85200.0
2013-04-18 13:00:00,80.74,80.8,80.61,80.68,81000.0,77.4673,77.5248,77.3425,77.4097,81000.0
2013-04-18 13:30:00,80.68,80.72,80.3,80.44,80900.0,77.4097,77.4481,77.0451,77.1794,80900.0
2013-04-18 14:00:00,80.44,80.46,80.03,80.11,141000.0,77.1794,77.1986,76.7861,76.8628,141000.0
2013-04-18 14:30:00,80.11,80.19,79.67,79.82,231700.0,76.8628,76.9396,76.4406,76.5846,231700.0
2013-04-18 15:00:00,79.82,80.16,79.7,80.09,128800.0,76.5846,76.9108,76.4694,76.8436,128800.0
2013-04-18 15:30:00,80.08,80.27,79.99,80.1,320200.0,76.834,77.0163,76.7477,76.8532,320200.0
2013-04-19 09:30:00,80.24,80.55,79.61,79.75,382300.0,76.9875,77.285,76.3831,76.5174,382300.0
2013-04-19 10:00:00,79.75,80.1,79.65,79.83,279900.0,76.5174,76.8532,76.4215,76.5942,279900.0
2013-04-19 10:30:00,79.83,79.95,79.73,79.8,184300.0,76.5942,76.7093,76.4982,76.5654,184300.0
2013-04-19 11:00:00,79.79,80.15,79.79,79.93,156100.0,76.5558,76.9012,76.5558,76.6901,156100.0
2013-04-19 11:30:00,79.96,80.4,79.96,80.34,155800.0,76.7189,77.1411,76.7189,77.0835,155800.0
2013-04-19 12:00:00,80.36,80.39,79.96,79.98,142700.0,77.1027,77.1315,76.7189,76.7381,142700.0
2013-04-19 12:30:00,79.98,80.04,79.76,79.78,94200.0,76.7381,76.7957,76.527,76.5462,94200.0
2013-04-19 13:00:00,79.79,79.84,79.67,79.83,147500.0,76.5558,76.6038,76.4406,76.5942,147500.0
2013-04-19 13:30:00,79.85,80.04,79.76,79.88,117000.0,76.6134,76.7957,76.527,76.6421,117000.0
2013-04-19 14:00:00,79.88,80.24,79.88,80.13,161400.0,76.6421,76.9875,76.6421,76.882,161400.0
2013-04-19 14:30:00,80.13,80.18,79.95,80.0,195000.0,76.882,76.93,76.7093,76.7573,195000.0
2013-04-19 15:00:00,80.0,80.09,79.96,80.01,281000.0,76.7573,76.8436,76.7189,76.7669,281000.0
2013-04-19 15:30:00,80.01,80.07,79.99,80.03,505800.0,76.7669,76.8244,76.7477,76.7861,505800.0
2013-04-22 09:30:00,80.06,80.21,79.5,79.54,169200.0,76.8148,76.9588,76.2775,76.3159,169200.0
2013-04-22 10:00:00,79.53,79.62,79.37,79.57,394500.0,76.3063,76.3927,76.1528,76.3447,394500.0
2013-04-22 10:30:00,79.56,79.89,79.46,79.81,180800.0,76.3351,76.6517,76.2392,76.575,180800.0
2013-04-22 11:00:00,79.82,79.93,79.69,79.77,151300.0,76.5846,76.6901,76.4598,76.5366,151300.0
2013-04-22 11:30:00,79.76,79.84,79.71,79.82,76300.0,76.527,76.6038,76.479,76.5846,76300.0
2013-04-22 12:00:00,79.82,79.96,79.79,79.89,139500.0,76.5846,76.7189,76.5558,76.6517,139500.0
2013-04-22 12:30:00,79.88,79.99,79.85,79.9,91700.0,76.6421,76.7477,76.6134,76.6613,91700.0
2013-04-22 13:00:00,79.89,79.94,79.78,79.84,53400.0,76.6517,76.6997,76.5462,76.6038,53400.0
2013-04-22 13:30:00,79.86,79.98,79.86,79.93,103500.0,76.6229,76.7381,76.6229,76.6901,103500.0
2013-04-22 14:00:00,79.92,80.21,79.92,80.12,73600.0,76.6805,76.9588,76.6805,76.8724,73600.0
2013-04-22 14:30:00,80.13,80.27,80.06,80.09,99000.0,76.882,77.0163,76.8148,76.8436,99000.0
2013-04-22 15:00:00,80.09,80.11,79.93,80.04,135200.0,76.8436,76.8628,76.6901,76.7957,135200.0
2013-04-22 15:30:00,80.03,80.12,79.85,79.96,212700.0,76.7861,76.8724,76.6134,76.7189,212700.0
2013-04-23 09:30:00,80.24,81.41,80.04,80.79,312300.0,76.9875,78.1101,76.7957,77.5152,312300.0
2013-04-23 10:00:00,80.79,81.03,80.73,80.92,214700.0,77.5152,77.7455,77.4577,77.64,214700.0
2013-04-23 10:30:00,80.94,81.11,80.81,80.85,162600.0,77.6592,77.8223,77.5344,77.5728,162600.0
2013-04-23 11:00:00,80.85,81.23,80.7,81.07,202700.0,77.5728,77.9374,77.4289,77.7839,202700.0
2013-04-23 11:30:00,81.06,81.23,81.05,81.22,112200.0,77.7743,77.9374,77.7647,77.9278,112200.0
2013-04-23 12:00:00,81.22,81.22,81.02,81.02,105300.0,77.9278,77.9278,77.7359,77.7359,105300.0
2013-04-23 12:30:00,81.02,81.04,80.83,80.92,137500.0,77.7359,77.7551,77.5536,77.64,137500.0
2013-04-23 13:00:00,80.92,81.14,80.14,80.96,218700.0,77.64,77.8511,76.8916,77.6784,218700.0
2013-04-23 13:30:00,80.96,81.05,80.74,81.02,88400.0,77.6784,77.7647,77.4673,77.7359,88400.0
2013-04-23 14:00:00,81.02,81.14,81.01,81.01,128500.0,77.7359,77.8511,77.7263,77.7263,128500.0
2013-04-23 14:30:00,81.01,81.06,80.73,80.84,147000.0,77.7263,77.7743,77.4577,77.5632,147000.0
2013-04-23 15:00:00,80.85,80.95,80.67,80.74,193500.0,77.5728,77.6688,77.4001,77.4673,193500.0
2013-04-23 15:30:00,80.72,80.75,80.46,80.67,392700.0,77.4481,77.4769,77.1986,77.4001,392700.0
2013-04-24 09:30:00,81.39,82.1,80.9,81.3,643800.0,78.0909,78.7721,77.6208,78.0046,643800.0
2013-04-24 10:00:00,81.3,81.75,81.3,81.59,419600.0,78.0046,78.4363,78.0046,78.2828,419600.0
2013-04-24 10:30:00,81.59,81.65,81.34,81.52,259900.0,78.2828,78.3404,78.043,78.2157,259900.0
2013-04-24 11:00:00,81.54,81.75,81.49,81.53,173600.0,78.2348,78.4363,78.1869,78.2253,173600.0
2013-04-24 11:30:00,81.54,81.57,81.39,81.46,202000.0,78.2348,78.2636,78.0909,78.1581,202000.0
2013-04-24 12:00:00,81.46,81.53,81.41,81.46,437900.0,78.1581,78.2253,78.1101,78.1581,437900.0
2013-04-24 12:30:00,81.45,81.57,81.4,81.49,92200.0,78.1485,78.2636,78.1005,78.1869,92200.0
2013-04-24 13:00:00,81.5,81.5,81.03,81.16,66300.0,78.1965,78.1965,77.7455,77.8703,66300.0
2013-04-24 13:30:00,81.16,81.26,81.09,81.19,163300.0,77.8703,77.9662,77.8031,77.899,163300.0
2013-04-24 14:00:00,81.2,81.49,81.18,81.48,271100.0,77.9086,78.1869,77.8894,78.1773,271100.0
2013-04-24 14:30:00,81.47,81.62,81.33,81.5,388000.0,78.1677,78.3116,78.0334,78.1965,388000.0
2013-04-24 15:00:00,81.5,81.55,81.21,81.27,385400.0,78.1965,78.2444,77.9182,77.9758,385400.0
2013-04-24 15:30:00,81.27,81.37,81.07,81.22,446100.0,77.9758,78.0717,77.7839,77.9278,446100.0
2013-04-25 09:30:00,81.3,81.39,80.87,81.22,226000.0,78.0046,78.0909,77.592,77.9278,226000.0
2013-04-25 10:00:00,81.23,81.39,81.12,81.26,179000.0,77.9374,78.0909,77.8319,77.9662,179000.0
2013-04-25 10:30:00,81.26,81.26,80.97,81.07,219700.0,77.9662,77.9662,77.688,77.7839,219700.0
2013-04-25 11:00:00,81.08,81.1,80.81,80.81,187600.0,77.7935,77.8127,77.5344,77.5344,187600.0
2013-04-25 11:30:00,80.81,80.91,80.59,80.59,87600.0,77.5344,77.6304,77.3234,77.3234,87600.0
2013-04-25 12:00:00,80.6,80.67,80.39,80.41,82300.0,77.333,77.4001,77.1315,77.1507,82300.0
2013-04-25 12:30:00,80.42,80.86,80.41,80.67,143400.0,77.1602,77.5824,77.1507,77.4001,143400.0
2013-04-25 13:00:00,80.67,80.77,80.57,80.75,47000.0,77.4001,77.4961,77.3042,77.4769,47000.0
2013-04-25 13:30:00,80.75,80.78,80.65,80.71,56400.0,77.4769,77.5057,77.3809,77.4385,56400.0
2013-04-25 14:00:00,80.72,80.97,80.69,80.95,262100.0,77.4481,77.688,77.4193,77.6688,262100.0
2013-04-25 14:30:00,80.95,80.98,80.63,80.65,91500.0,77.6688,77.6975,77.3617,77.3809,91500.0
2013-04-25 15:00:00,80.65,80.66,80.27,80.33,139500.0,77.3809,77.3905,77.0163,77.0739,139500.0
2013-04-25 15:30:00,80.33,80.41,79.99,80.13,397500.0,77.0739,77.1507,76.7477,76.882,397500.0
2013-04-26 09:30:00,79.7,80.32,79.56,80.29,298200.0,76.4694,77.0643,76.3351,77.0355,298200.0
2013-04-26 10:00:00,80.3,80.54,80.08,80.38,293900.0,77.0451,77.2754,76.834,77.1219,293900.0
2013-04-26 10:30:00,80.4,80.41,80.16,80.38,150700.0,77.1411,77.1507,76.9108,77.1219,150700.0
2013-04-26 11:00:00,80.35,80.43,80.24,80.31,101200.0,77.0931,77.1698,76.9875,77.0547,101200.0
2013-04-26 11:30:00,80.34,80.35,80.22,80.27,105500.0,77.0835,77.0931,76.9684,77.0163,105500.0
2013-04-26 12:00:00,80.27,80.33,80.17,80.3,174900.0,77.0163,77.0739,76.9204,77.0451,174900.0
2013-04-26 12:30:00,80.3,80.51,80.25,80.51,211300.0,77.0451,77.2466,76.9971,77.2466,211300.0
2013-04-26 13:00:00,80.49,80.89,80.48,80.89,101200.0,77.2274,77.6112,77.2178,77.6112,101200.0
2013-04-26 13:30:00,80.88,81.02,80.83,80.94,88800.0,77.6016,77.7359,77.5536,77.6592,88800.0
2013-04-26 14:00:00,80.95,81.05,80.85,81.05,196700.0,77.6688,77.7647,77.5728,77.7647,196700.0
2013-04-26 14:30:00,81.05,81.18,80.99,81.08,90600.0,77.7647,77.8894,77.7071,77.7935,90600.0
2013-04-26 15:00:00,81.07,81.29,81.07,81.27,101400.0,77.7839,77.995,77.7839,77.9758,101400.0
2013-04-26 15:30:00,81.29,81.31,81.13,81.15,357900.0,77.995,78.0142,77.8415,77.8607,357900.0
2013-04-29 09:30:00,81.24,81.24,80.58,81.01,120400.0,77.947,77.947,77.3138,77.7263,120400.0
2013-04-29 10:00:00,80.99,81.25,80.88,80.89,118200.0,77.7071,77.9566,77.6016,77.6112,118200.0
2013-04-29 10:30:00,80.9,80.91,80.71,80.76,81900.0,77.6208,77.6304,77.4385,77.4865,81900.0
2013-04-29 11:00:00,80.74,80.88,80.61,80.88,72800.0,77.4673,77.6016,77.3425,77.6016,72800.0
2013-04-29 11:30:00,80.87,81.12,80.84,80.93,68700.0,77.592,77.8319,77.5632,77.6496,68700.0
2013-04-29 12:00:00,80.93,81.07,80.91,81.0,41000.0,77.6496,77.7839,77.6304,77.7167,41000.0
2013-04-29 12:30:00,81.0,81.0,80.79,80.79,37900.0,77.7167,77.7167,77.5152,77.5152,37900.0
2013-04-29 13:00:00,80.79,80.88,80.76,80.8,38400.0,77.5152,77.6016,77.4865,77.5248,38400.0
2013-04-29 13:30:00,80.82,81.01,80.8,81.0,88700.0,77.544,77.7263,77.5248,77.7167,88700.0
2013-04-29 14:00:00,80.97,81.03,80.78,80.83,47600.0,77.688,77.7455,77.5057,77.5536,47600.0
2013-04-29 14:30:00,80.84,81.02,80.84,81.01,64400.0,77.5632,77.7359,77.5632,77.7263,64400.0
2013-04-29 15:00:00,81.0,81.01,80.83,80.9,101000.0,77.7167,77.7263,77.5536,77.6208,101000.0
2013-04-29 15:30:00,80.9,80.92,80.69,80.77,224300.0,77.6208,77.64,77.4193,77.4961,224300.0
2013-04-30 09:30:00,80.51,80.94,80.21,80.54,351200.0,77.2466,77.6592,76.9588,77.2754,351200.0
2013-04-30 10:00:00,80.54,80.93,80.4,80.42,257600.0,77.2754,77.6496,77.1411,77.1602,257600.0
2013-04-30 10:30:00,80.44,80.71,80.44,80.61,123000.0,77.1794,77.4385,77.1794,77.3425,123000.0
2013-04-30 11:00:00,80.6,80.76,80.47,80.71,86700.0,77.333,77.4865,77.2082,77.4385,86700.0
2013-04-30 11:30:00,80.71,80.9,80.7,80.8,69200.0,77.4385,77.6208,77.4289,77.5248,69200.0
2013-04-30 12:00:00,80.81,80.94,80.79,80.84,73800.0,77.5344,77.6592,77.5152,77.5632,73800.0
2013-04-30 12:30:00,80.85,80.89,80.78,80.84,81400.0,77.5728,77.6112,77.5057,77.5632,81400.0
2013-04-30 13:00:00,80.85,80.87,80.74,80.77,57700.0,77.5728,77.592,77.4673,77.4961,57700.0
2013-04-30 13:30:00,80.77,80.93,80.74,80.91,98500.0,77.4961,77.6496,77.4673,77.6304,98500.0
2013-04-30 14:00:00,80.92,81.0,80.63,80.78,109900.0,77.64,77.7167,77.3617,77.5057,109900.0
2013-04-30 14:30:00,80.79,80.9,80.7,80.74,118100.0,77.5152,77.6208,77.4289,77.4673,118100.0
2013-04-30 15:00:00,80.74,80.74,80.45,80.51,110100.0,77.4673,77.4673,77.189,77.2466,110100.0
2013-04-30 15:30:00,80.51,80.78,80.45,80.68,481900.0,77.2466,77.5057,77.189,77.4097,481900.0
2013-05-01 09:30:00,80.44,80.73,80.32,80.41,74000.0,77.1794,77.4577,77.0643,77.1507,74000.0
2013-05-01 10:00:00,80.43,80.55,80.27,80.42,53400.0,77.1698,77.285,77.0163,77.1602,53400.0
2013-05-01 10:30:00,80.4,80.75,80.34,80.67,45100.0,77.1411,77.4769,77.0835,77.4001,45100.0
2013-05-01 11:00:00,80.64,80.69,80.35,80.43,99000.0,77.3713,77.4193,77.0931,77.1698,99000.0
2013-05-01 11:30:00,80.43,80.73,80.42,80.71,61500.0,77.1698,77.4577,77.1602,77.4385,61500.0
2013-05-01 12:00:00,80.72,80.72,80.54,80.56,45500.0,77.4481,77.4481,77.2754,77.2946,45500.0
2013-05-01 12:30:00,80.56,80.59,80.47,80.53,62300.0,77.2946,77.3234,77.2082,77.2658,62300.0
2013-05-01 13:00:00,80.52,80.63,80.48,80.58,106100.0,77.2562,77.3617,77.2178,77.3138,106100.0
2013-05-01 13:30:00,80.58,80.59,80.39,80.48,72800.0,77.3138,77.3234,77.1315,77.2178,72800.0
2013-05-01 14:00:00,80.45,80.72,80.41,80.59,97100.0,77.189,77.4481,77.1507,77.3234,97100.0
2013-05-01 14:30:00,80.61,80.68,80.5,80.62,91100.0,77.3425,77.4097,77.237,77.3521,91100.0
2013-05-01 15:00:00,80.62,80.75,80.55,80.7,295500.0,77.3521,77.4769,77.285,77.4289,295500.0
2013-05-01 15:30:00,80.7,80.77,80.65,80.73,457900.0,77.4289,77.4961,77.3809,77.4577,457900.0
2013-05-02 09:30:00,81.12,81.25,80.74,81.1,161700.0,77.8319,77.9566,77.4673,77.8127,161700.0
2013-05-02 10:00:00,81.1,81.29,81.04,81.28,145900.0,77.8127,77.995,77.7551,77.9854,145900.0
2013-05-02 10:30:00,81.24,81.38,81.19,81.35,55000.0,77.947,78.0813,77.899,78.0526,55000.0
2013-05-02 11:00:00,81.34,81.6,81.34,81.5,70600.0,78.043,78.2924,78.043,78.1965,70600.0
2013-05-02 11:30:00,81.5,81.59,81.44,81.48,93200.0,78.1965,78.2828,78.1389,78.1773,93200.0
2013-05-02 12:00:00,81.48,81.62,81.47,81.6,84100.0,78.1773,78.3116,78.1677,78.2924,84100.0
2013-05-02 12:30:00,81.58,81.64,81.42,81.48,65600.0,78.2732,78.3308,78.1197,78.1773,65600.0
2013-05-02 13:00:00,81.48,81.65,81.48,81.55,52200.0,78.1773,78.3404,78.1773,78.2444,52200.0
2013-05-02 13:30:00,81.55,81.61,81.51,81.57,128200.0,78.2444,78.302,78.2061,78.2636,128200.0
2013-05-02 14:00:00,81.58,81.59,81.52,81.54,78900.0,78.2732,78.2828,78.2157,78.2348,78900.0
2013-05-02 14:30:00,81.55,81.6,81.5,81.55,70500.0,78.2444,78.2924,78.1965,78.2444,70500.0
2013-05-02 15:00:00,81.55,81.69,81.53,81.55,149600.0,78.2444,78.3788,78.2253,78.2444,149600.0
2013-05-02 15:30:00,81.55,81.73,81.55,81.6,246300.0,78.2444,78.4171,78.2444,78.2924,246300.0
2013-05-03 09:30:00,82.1,82.49,82.06,82.38,181700.0,78.7721,79.1463,78.7338,79.0408,181700.0
2013-05-03 10:00:00,82.37,82.47,82.2,82.41,188700.0,79.0312,79.1272,78.8681,79.0696,188700.0
2013-05-03 10:30:00,82.42,82.57,82.39,82.54,103600.0,79.0792,79.2231,79.0504,79.1943,103600.0
2013-05-03 11:00:00,82.53,82.59,82.35,82.45,52500.0,79.1847,79.2423,79.012,79.108,52500.0
2013-05-03 11:30:00,82.43,82.57,82.25,82.27,109400.0,79.0888,79.2231,78.9161,78.9353,109400.0
2013-05-03 12:00:00,82.26,82.3,82.15,82.26,57000.0,78.9257,78.964,78.8201,78.9257,57000.0
2013-05-03 12:30:00,82.25,82.25,82.1,82.18,37000.0,78.9161,78.9161,78.7721,78.8489,37000.0
2013-05-03 13:00:00,82.18,82.26,81.98,82.03,40200.0,78.8489,78.9257,78.657,78.705,40200.0
2013-05-03 13:30:00,82.0,82.1,81.91,81.98,65400.0,78.6762,78.7721,78.5899,78.657,65400.0
2013-05-03 14:00:00,81.96,82.1,81.91,82.08,70800.0,78.6378,78.7721,78.5899,78.753,70800.0
2013-05-03 14:30:00,82.08,82.2,82.07,82.16,98100.0,78.753,78.8681,78.7434,78.8297,98100.0
2013-05-03 15:00:00,82.15,82.16,81.97,82.07,182400.0,78.8201,78.8297,78.6474,78.7434,182400.0
2013-05-03 15:30:00,82.09,82.2,81.99,82.14,350100.0,78.7626,78.8681,78.6666,78.8105,350100.0
2013-05-06 09:30:00,82.16,82.44,81.92,82.4,94600.0,78.8297,79.0984,78.5994,79.06,94600.0
2013-05-06 10:00:00,82.39,82.76,82.33,82.74,120000.0,79.0504,79.4054,78.9928,79.3862,120000.0
2013-05-06 10:30:00,82.75,83.0,82.72,82.79,194100.0,79.3958,79.6357,79.367,79.4342,194100.0
2013-05-06 11:00:00,82.79,82.8,82.67,82.72,33300.0,79.4342,79.4438,79.319,79.367,33300.0
2013-05-06 11:30:00,82.7,82.72,82.52,82.55,38300.0,79.3478,79.367,79.1751,79.2039,38300.0
2013-05-06 12:00:00,82.56,82.58,82.44,82.46,75400.0,79.2135,79.2327,79.0984,79.1176,75400.0
2013-05-06 12:30:00,82.46,82.52,82.42,82.45,19500.0,79.1176,79.1751,79.0792,79.108,19500.0
2013-05-06 13:00:00,82.45,82.45,82.21,82.26,29700.0,79.108,79.108,78.8777,78.9257,29700.0
2013-05-06 13:30:00,82.25,82.36,82.21,82.22,56700.0,78.9161,79.0216,78.8777,78.8873,56700.0
2013-05-06 14:00:00,82.22,82.51,82.07,82.45,502000.0,78.8873,79.1655,78.7434,79.108,502000.0
2013-05-06 14:30:00,82.44,82.47,82.34,82.39,342200.0,79.0984,79.1272,79.0024,79.0504,342200.0
2013-05-06 15:00:00,82.38,82.47,82.34,82.41,181500.0,79.0408,79.1272,79.0024,79.0696,181500.0
2013-05-06 15:30:00,82.44,82.58,82.39,82.43,336500.0,79.0984,79.2327,79.0504,79.0888,336500.0
2013-05-07 09:30:00,82.28,82.77,82.02,82.69,170800.0,78.9449,79.415,78.6954,79.3382,170800.0
2013-05-07 10:00:00,82.68,82.75,82.52,82.65,130000.0,79.3286,79.3958,79.1751,79.2999,130000.0
2013-05-07 10:30:00,82.66,82.83,82.59,82.79,211800.0,79.3095,79.4726,79.2423,79.4342,211800.0
2013-05-07 11:00:00,82.79,83.03,82.75,83.0,225600.0,79.4342,79.6645,79.3958,79.6357,225600.0
2013-05-07 11:30:00,83.01,83.02,82.86,83.0,61000.0,79.6453,79.6549,79.5013,79.6357,61000.0
2013-05-07 12:00:00,83.0,83.05,82.99,83.01,67200.0,79.6357,79.6836,79.6261,79.6453,67200.0
2013-05-07 12:30:00,83.01,83.33,82.99,83.31,173100.0,79.6453,79.9523,79.6261,79.9331,173100.0
2013-05-07 13:00:00,83.31,83.6,83.28,83.57,209100.0,79.9331,80.2113,79.9043,80.1826,209100.0
2013-05-07 13:30:00,83.56,83.65,83.47,83.56,241300.0,80.173,80.2593,80.0866,80.173,241300.0
2013-05-07 14:00:00,83.56,83.71,83.54,83.67,151600.0,80.173,80.3169,80.1538,80.2785,151600.0
2013-05-07 14:30:00,83.67,83.78,83.63,83.76,236900.0,80.2785,80.3841,80.2401,80.3649,236900.0
2013-05-07 15:00:00,83.75,83.78,83.65,83.75,218900.0,80.3553,80.3841,80.2593,80.3553,218900.0
2013-05-07 15:30:00,83.74,83.95,83.73,83.91,483200.0,80.3457,80.5472,80.3361,80.5088,483200.0
2013-05-08 09:30:00,83.93,84.0,83.64,83.96,143600.0,80.528,80.5951,80.2497,80.5568,143600.0
2013-05-08 10:00:00,83.97,84.04,83.2,83.36,410300.0,80.5664,80.6335,79.8276,79.9811,410300.0
2013-05-08 10:30:00,83.36,83.62,83.3,83.49,122100.0,79.9811,80.2305,79.9235,80.1058,122100.0
2013-05-08 11:00:00,83.47,83.47,83.28,83.32,67200.0,80.0866,80.0866,79.9043,79.9427,67200.0
2013-05-08 11:30:00,83.31,83.45,83.25,83.4,99300.0,79.9331,80.0674,79.8755,80.0195,99300.0
2013-05-08 12:00:00,83.4,83.6,83.36,83.48,94200.0,80.0195,80.2113,79.9811,80.0962,94200.0
2013-05-08 12:30:00,83.48,83.58,83.4,83.53,127200.0,80.0962,80.1922,80.0195,80.1442,127200.0
2013-05-08 13:00:00,83.53,83.58,83.46,83.54,63600.0,80.1442,80.1922,80.077,80.1538,63600.0
2013-05-08 13:30:00,83.54,83.73,83.47,83.47,134700.0,80.1538,80.3361,80.0866,80.0866,134700.0
2013-05-08 14:00:00,83.47,83.72,83.43,83.66,71500.0,80.0866,80.3265,80.0482,80.2689,71500.0
2013-05-08 14:30:00,83.67,83.69,83.54,83.62,46200.0,80.2785,80.2977,80.1538,80.2305,46200.0
2013-05-08 15:00:00,83.63,83.94,83.6,83.9,63600.0,80.2401,80.5376,80.2113,80.4992,63600.0
2013-05-08 15:30:00,83.9,84.13,83.87,84.1,244300.0,80.4992,80.7199,80.4704,80.6911,244300.0
2013-05-09 09:30:00,84.16,84.16,83.51,83.67,156200.0,80.7486,80.7486,80.125,80.2785,156200.0
2013-05-09 10:00:00,83.66,83.75,83.35,83.42,53500.0,80.2689,80.3553,79.9715,80.0386,53500.0
2013-05-09 10:30:00,83.41,83.77,83.41,83.73,44600.0,80.0291,80.3745,80.0291,80.3361,44600.0
2013-05-09 11:00:00,83.7,83.84,83.59,83.68,34600.0,80.3073,80.4416,80.2018,80.2881,34600.0
2013-05-09 11:30:00,83.67,83.71,83.54,83.54,46400.0,80.2785,80.3169,80.1538,80.1538,46400.0
2013-05-09 12:00:00,83.54,83.61,83.43,83.49,37800.0,80.1538,80.2209,80.0482,80.1058,37800.0
2013-05-09 12:30:00,83.47,83.73,83.47,83.7,79200.0,80.0866,80.3361,80.0866,80.3073,79200.0
2013-05-09 13:00:00,83.7,84.0,83.7,84.0,34400.0,80.3073,80.5951,80.3073,80.5951,34400.0
2013-05-09 13:30:00,84.01,84.2,83.94,84.03,55000.0,80.6047,80.787,80.5376,80.6239,55000.0
2013-05-09 14:00:00,84.01,84.05,83.88,84.01,35400.0,80.6047,80.6431,80.48,80.6047,35400.0
2013-05-09 14:30:00,84.01,84.04,83.42,83.42,52000.0,80.6047,80.6335,80.0386,80.0386,52000.0
2013-05-09 15:00:00,83.42,83.64,83.22,83.55,100000.0,80.0386,80.2497,79.8468,80.1634,100000.0
2013-05-09 15:30:00,83.54,83.65,83.28,83.47,281300.0,80.1538,80.2593,79.9043,80.0866,281300.0
2013-05-10 09:30:00,84.01,84.15,83.76,83.91,186100.0,80.6047,80.7391,80.3649,80.5088,186100.0
2013-05-10 10:00:00,83.91,84.27,83.8,83.81,253800.0,80.5088,80.8542,80.4032,80.4128,253800.0
2013-05-10 10:30:00,83.82,83.82,83.49,83.49,133700.0,80.4224,80.4224,80.1058,80.1058,133700.0
2013-05-10 11:00:00,83.52,83.6,83.33,83.36,105300.0,80.1346,80.2113,79.9523,79.9811,105300.0
2013-05-10 11:30:00,83.39,83.46,83.26,83.41,160700.0,80.0099,80.077,79.8851,80.0291,160700.0
2013-05-10 12:00:00,83.4,83.81,83.36,83.81,178800.0,80.0195,80.4128,79.9811,80.4128,178800.0
2013-05-10 12:30:00,83.81,83.91,83.75,83.8,82500.0,80.4128,80.5088,80.3553,80.4032,82500.0
2013-05-10 13:00:00,83.8,84.03,83.8,83.96,74200.0,80.4032,80.6239,80.4032,80.5568,74200.0
2013-05-10 13:30:00,83.98,84.06,83.86,84.01,58800.0,80.5759,80.6527,80.4608,80.6047,58800.0
2013-05-10 14:00:00,84.03,84.25,83.99,84.22,205700.0,80.6239,80.835,80.5855,80.8062,205700.0
2013-05-10 14:30:00,84.24,84.25,84.15,84.23,172100.0,80.8254,80.835,80.7391,80.8158,172100.0
2013-05-10 15:00:00,84.24,84.43,84.19,84.22,140300.0,80.8254,81.0077,80.7774,80.8062,140300.0
2013-05-10 15:30:00,84.21,84.5,84.19,84.46,410200.0,80.7966,81.0749,80.7774,81.0365,410200.0
2013-05-13 09:30:00,84.05,84.16,83.83,83.99,178500.0,80.6431,80.7486,80.432,80.5855,178500.0
2013-05-13 10:00:00,83.98,84.18,83.92,84.1,99600.0,80.5759,80.7678,80.5184,80.6911,99600.0
2013-05-13 10:30:00,84.11,84.35,84.06,84.1,122100.0,80.7007,80.9309,80.6527,80.6911,122100.0
2013-05-13 11:00:00,84.1,84.17,84.02,84.07,80300.0,80.6911,80.7582,80.6143,80.6623,80300.0
2013-05-13 11:30:00,84.08,84.28,84.07,84.26,61200.0,80.6719,80.8638,80.6623,80.8446,61200.0
2013-05-13 12:00:00,84.25,84.29,84.18,84.24,185400.0,80.835,80.8734,80.7678,80.8254,185400.0
2013-05-13 12:30:00,84.27,84.34,84.2,84.34,44100.0,80.8542,80.9214,80.787,80.9214,44100.0
2013-05-13 13:00:00,84.33,84.35,84.24,84.25,26900.0,80.9118,80.9309,80.8254,80.835,26900.0
2013-05-13 13:30:00,84.26,84.34,84.21,84.3,57400.0,80.8446,80.9214,80.7966,80.883,57400.0
2013-05-13 14:00:00,84.29,84.33,84.26,84.32,52400.0,80.8734,80.9118,80.8446,80.9022,52400.0
2013-05-13 14:30:00,84.32,84.46,84.31,84.44,54000.0,80.9022,81.0365,80.8926,81.0173,54000.0
2013-05-13 15:00:00,84.45,84.5,84.29,84.49,125800.0,81.0269,81.0749,80.8734,81.0653,125800.0
2013-05-13 15:30:00,84.5,84.56,84.3,84.4,176800.0,81.0749,81.1324,80.883,80.9789,176800.0
2013-05-14 09:30:00,84.22,84.62,84.15,84.48,59400.0,80.8062,81.19,80.7391,81.0557,59400.0
2013-05-14 10:00:00,84.49,84.78,84.49,84.77,79400.0,81.0653,81.3435,81.0653,81.3339,79400.0
2013-05-14 10:30:00,84.77,84.77,84.58,84.63,100800.0,81.3339,81.3339,81.1516,81.1996,100800.0
2013-05-14 11:00:00,84.63,84.67,84.6,84.65,67800.0,81.1996,81.238,81.1708,81.2188,67800.0
2013-05-14 11:30:00,84.65,84.71,84.6,84.68,80600.0,81.2188,81.2764,81.1708,81.2476,80600.0
2013-05-14 12:00:00,84.68,84.76,84.6,84.65,64500.0,81.2476,81.3243,81.1708,81.2188,64500.0
2013-05-14 12:30:00,84.64,84.68,84.56,84.57,56700.0,81.2092,81.2476,81.1324,81.142,56700.0
2013-05-14 13:00:00,84.57,84.61,84.54,84.6,40900.0,81.142,81.1804,81.1132,81.1708,40900.0
2013-05-14 13:30:00,84.59,84.72,84.55,84.56,104700.0,81.1612,81.286,81.1228,81.1324,104700.0
2013-05-14 14:00:00,84.55,84.77,84.54,84.76,58500.0,81.1228,81.3339,81.1132,81.3243,58500.0
2013-05-14 14:30:00,84.78,84.83,84.62,84.65,91800.0,81.3435,81.3915,81.19,81.2188,91800.0
2013-05-14 15:00:00,84.65,84.71,84.61,84.68,130500.0,81.2188,81.2764,81.1804,81.2476,130500.0
2013-05-14 15:30:00,84.68,84.74,84.65,84.72,309100.0,81.2476,81.3051,81.2188,81.286,309100.0
2013-05-15 09:30:00,84.64,84.84,84.25,84.35,131300.0,81.2092,81.4011,80.835,80.9309,131300.0
2013-05-15 10:00:00,84.37,84.47,84.25,84.26,196800.0,80.9501,81.0461,80.835,80.8446,196800.0
2013-05-15 10:30:00,84.29,84.88,84.29,84.87,275400.0,80.8734,81.4395,80.8734,81.4299,275400.0
2013-05-15 11:00:00,84.89,85.18,84.88,85.12,219900.0,81.4491,81.7273,81.4395,81.6697,219900.0
2013-05-15 11:30:00,85.12,85.55,85.12,85.51,153400.0,81.6697,82.0823,81.6697,82.0439,153400.0
2013-05-15 12:00:00,85.5,86.08,85.49,86.02,175800.0,82.0343,82.5908,82.0247,82.5333,175800.0
2013-05-15 12:30:00,86.03,86.19,85.97,86.0,147300.0,82.5429,82.6964,82.4853,82.5141,147300.0
2013-05-15 13:00:00,85.99,86.05,85.91,85.99,113000.0,82.5045,82.562,82.4277,82.5045,113000.0
2013-05-15 13:30:00,85.98,86.04,85.92,85.95,128600.0,82.4949,82.5524,82.4373,82.4661,128600.0
2013-05-15 14:00:00,85.94,86.07,85.92,86.05,279600.0,82.4565,82.5812,82.4373,82.562,279600.0
2013-05-15 14:30:00,86.05,86.06,85.72,85.88,165400.0,82.562,82.5716,82.2454,82.3989,165400.0
2013-05-15 15:00:00,85.88,86.02,85.73,86.0,206400.0,82.3989,82.5333,82.255,82.5141,206400.0
2013-05-15 15:30:00,86.01,86.11,85.99,86.01,245600.0,82.5237,82.6196,82.5045,82.5237,245600.0
2013-05-16 09:30:00,85.57,85.78,85.46,85.67,138400.0,82.1015,82.303,81.996,82.1974,138400.0
2013-05-16 10:00:00,85.67,86.02,85.46,86.0,360000.0,82.1974,82.5333,81.996,82.5141,360000.0
2013-05-16 10:30:00,86.0,86.02,85.74,85.96,179600.0,82.5141,82.5333,82.2646,82.4757,179600.0
2013-05-16 11:00:00,85.96,86.17,85.95,86.04,226200.0,82.4757,82.6772,82.4661,82.5524,226200.0
2013-05-16 11:30:00,86.02,86.3,86.02,86.05,219300.0,82.5333,82.8019,82.5333,82.562,219300.0
2013-05-16 12:00:00,86.05,86.19,85.89,86.08,273700.0,82.562,82.6964,82.4085,82.5908,273700.0
2013-05-16 12:30:00,86.07,86.23,86.0,86.12,168100.0,82.5812,82.7347,82.5141,82.6292,168100.0
2013-05-16 13:00:00,86.1,86.15,86.0,86.08,124200.0,82.61,82.658,82.5141,82.5908,124200.0
2013-05-16 13:30:00,86.08,86.09,85.97,85.97,156200.0,82.5908,82.6004,82.4853,82.4853,156200.0
2013-05-16 14:00:00,85.97,86.01,85.83,85.9,166200.0,82.4853,82.5237,82.351,82.4181,166200.0
2013-05-16 14:30:00,85.92,85.92,85.7,85.7,63200.0,82.4373,82.4373,82.2262,82.2262,63200.0
2013-05-16 15:00:00,85.73,85.78,85.4,85.46,129400.0,82.255,82.303,81.9384,81.996,129400.0
2013-05-16 15:30:00,85.45,85.61,85.4,85.51,307800.0,81.9864,82.1399,81.9384,82.0439,307800.0
2013-05-17 09:30:00,85.73,86.0,85.67,85.94,173100.0,82.255,82.5141,82.1974,82.4565,173100.0
2013-05-17 10:00:00,85.87,86.42,85.87,86.41,166400.0,82.3893,82.917,82.3893,82.9074,166400.0
2013-05-17 10:30:00,86.4,86.42,86.05,86.14,157600.0,82.8979,82.917,82.562,82.6484,157600.0
2013-05-17 11:00:00,86.14,86.19,85.69,85.72,123100.0,82.6484,82.6964,82.2166,82.2454,123100.0
2013-05-17 11:30:00,85.73,85.74,85.61,85.65,52500.0,82.255,82.2646,82.1399,82.1783,52500.0
2013-05-17 12:00:00,85.63,85.74,85.57,85.72,91300.0,82.1591,82.2646,82.1015,82.2454,91300.0
2013-05-17 12:30:00,85.74,85.8,85.54,85.55,90400.0,82.2646,82.3222,82.0727,82.0823,90400.0
2013-05-17 13:00:00,85.55,85.62,85.42,85.56,54300.0,82.0823,82.1495,81.9576,82.0919,54300.0
2013-05-17 13:30:00,85.55,85.55,85.42,85.51,56400.0,82.0823,82.0823,81.9576,82.0439,56400.0
2013-05-17 14:00:00,85.5,85.55,85.46,85.51,115400.0,82.0343,82.0823,81.996,82.0439,115400.0
2013-05-17 14:30:00,85.5,85.98,85.5,85.98,134000.0,82.0343,82.4949,82.0343,82.4949,134000.0
2013-05-17 15:00:00,85.99,86.23,85.89,86.1,184800.0,82.5045,82.7347,82.4085,82.61,184800.0
2013-05-17 15:30:00,86.1,86.41,86.1,86.26,237100.0,82.61,82.9074,82.61,82.7635,237100.0
2013-05-20 09:30:00,86.7,87.14,86.57,87.12,249900.0,83.1857,83.6079,83.061,83.5887,249900.0
2013-05-20 10:00:00,87.15,87.15,86.84,86.87,173600.0,83.6175,83.6175,83.32,83.3488,173600.0
2013-05-20 10:30:00,86.87,86.91,86.78,86.9,70500.0,83.3488,83.3872,83.2625,83.3776,70500.0
2013-05-20 11:00:00,86.91,86.93,86.86,86.89,118200.0,83.3872,83.4064,83.3392,83.368,118200.0
2013-05-20 11:30:00,86.89,87.14,86.88,86.99,144000.0,83.368,83.6079,83.3584,83.4639,144000.0
2013-05-20 12:00:00,87.02,87.13,86.98,87.0,117300.0,83.4927,83.5983,83.4543,83.4735,117300.0
2013-05-20 12:30:00,87.0,87.0,86.6,86.79,64800.0,83.4735,83.4735,83.0897,83.272,64800.0
2013-05-20 13:00:00,86.77,86.96,86.72,86.72,93900.0,83.2529,83.4352,83.2049,83.2049,93900.0
2013-05-20 13:30:00,86.71,86.74,86.42,86.56,70100.0,83.1953,83.2241,82.917,83.0514,70100.0
2013-05-20 14:00:00,86.56,86.76,86.4,86.63,96100.0,83.0514,83.2433,82.8979,83.1185,96100.0
2013-05-20 14:30:00,86.64,86.74,86.59,86.65,98900.0,83.1281,83.2241,83.0802,83.1377,98900.0
2013-05-20 15:00:00,86.65,86.7,86.55,86.63,93300.0,83.1377,83.1857,83.0418,83.1185,93300.0
2013-05-20 15:30:00,86.63,86.78,86.61,86.77,326000.0,83.1185,83.2625,83.0993,83.2529,326000.0
2013-05-21 09:30:00,86.94,87.75,86.9,87.65,224200.0,83.416,84.1931,83.3776,84.0972,224200.0
2013-05-21 10:00:00,87.62,87.71,87.25,87.39,178400.0,84.0684,84.1548,83.7134,83.8477,178400.0
2013-05-21 10:30:00,87.39,87.6,87.25,87.43,127500.0,83.8477,84.0492,83.7134,83.8861,127500.0
2013-05-21 11:00:00,87.42,87.71,87.42,87.56,137400.0,83.8765,84.1548,83.8765,84.0108,137400.0
2013-05-21 11:30:00,87.54,87.57,87.25,87.49,126400.0,83.9916,84.0204,83.7134,83.9437,126400.0
2013-05-21 12:00:00,87.53,87.59,87.45,87.52,73400.0,83.982,84.0396,83.9053,83.9725,73400.0
2013-05-21 12:30:00,87.51,87.56,87.39,87.46,49200.0,83.9629,84.0108,83.8477,83.9149,49200.0
2013-05-21 13:00:00,87.45,87.53,87.42,87.51,76200.0,83.9053,83.982,83.8765,83.9629,76200.0
2013-05-21 13:30:00,87.51,87.6,87.47,87.5,87700.0,83.9629,84.0492,83.9245,83.9533,87700.0
2013-05-21 14:00:00,87.49,87.66,87.49,87.58,93500.0,83.9437,84.1068,83.9437,84.03,93500.0
2013-05-21 14:30:00,87.58,87.58,87.43,87.49,69700.0,84.03,84.03,83.8861,83.9437,69700.0
2013-05-21 15:00:00,87.48,87.53,87.35,87.37,100600.0,83.9341,83.982,83.8093,83.8285,100600.0
2013-05-21 15:30:00,87.38,87.45,87.3,87.39,241900.0,83.8381,83.9053,83.7614,83.8477,241900.0
2013-05-22 09:30:00,87.41,87.63,87.09,87.38,225100.0,83.8669,84.078,83.5599,83.8381,225100.0
2013-05-22 10:00:00,87.38,88.08,87.32,87.95,359900.0,83.8381,84.5098,83.7806,84.385,359900.0
2013-05-22 10:30:00,87.95,88.0,87.35,87.37,130200.0,84.385,84.433,83.8093,83.8285,130200.0
2013-05-22 11:00:00,87.35,87.79,87.35,87.79,191900.0,83.8093,84.2315,83.8093,84.2315,191900.0
2013-05-22 11:30:00,87.86,88.07,87.69,87.81,144500.0,84.2987,84.5002,84.1356,84.2507,144500.0
2013-05-22 12:00:00,87.81,87.85,87.71,87.75,102900.0,84.2507,84.2891,84.1548,84.1931,102900.0
2013-05-22 12:30:00,87.76,87.79,87.64,87.75,69700.0,84.2027,84.2315,84.0876,84.1931,69700.0
2013-05-22 13:00:00,87.74,87.75,87.16,87.17,86200.0,84.1835,84.1931,83.627,83.6366,86200.0
2013-05-22 13:30:00,87.16,87.16,86.7,86.82,123600.0,83.627,83.627,83.1857,83.3008,123600.0
2013-05-22 14:00:00,86.83,86.95,86.37,86.6,149200.0,83.3104,83.4256,82.8691,83.0897,149200.0
2013-05-22 14:30:00,86.58,86.67,86.31,86.64,84200.0,83.0706,83.1569,82.8115,83.1281,84200.0
2013-05-22 15:00:00,86.63,86.63,85.85,85.85,89700.0,83.1185,83.1185,82.3701,82.3701,89700.0
2013-05-22 15:30:00,85.86,86.29,85.79,86.29,384100.0,82.3797,82.7923,82.3126,82.7923,384100.0
2013-05-23 09:30:00,85.72,85.85,85.27,85.36,247100.0,82.2454,82.3701,81.8137,81.9,247100.0
2013-05-23 10:00:00,85.41,85.64,85.26,85.31,190400.0,81.948,82.1687,81.8041,81.852,190400.0
2013-05-23 10:30:00,85.32,85.49,84.98,85.43,163500.0,81.8616,82.0247,81.5354,81.9672,163500.0
2013-05-23 11:00:00,85.42,85.71,85.39,85.43,112900.0,81.9576,82.2358,81.9288,81.9672,112900.0
2013-05-23 11:30:00,85.43,85.64,85.33,85.41,91400.0,81.9672,82.1687,81.8712,81.948,91400.0
2013-05-23 12:00:00,85.43,85.75,85.43,85.58,119400.0,81.9672,82.2742,81.9672,82.1111,119400.0
2013-05-23 12:30:00,85.57,85.72,85.36,85.56,103700.0,82.1015,82.2454,81.9,82.0919,103700.0
2013-05-23 13:00:00,85.54,85.71,85.48,85.48,109100.0,82.0727,82.2358,82.0151,82.0151,109100.0
2013-05-23 13:30:00,85.5,85.81,85.43,85.81,88100.0,82.0343,82.3318,81.9672,82.3318,88100.0
2013-05-23 14:00:00,85.78,86.03,85.7,85.83,164500.0,82.303,82.5429,82.2262,82.351,164500.0
2013-05-23 14:30:00,85.82,85.97,85.68,85.79,110300.0,82.3414,82.4853,82.207,82.3126,110300.0
2013-05-23 15:00:00,85.8,85.82,85.59,85.76,134300.0,82.3222,82.3414,82.1207,82.2838,134300.0
2013-05-23 15:30:00,85.77,85.89,85.64,85.68,406500.0,82.2934,82.4085,82.1687,82.207,406500.0
2013-05-24 09:30:00,85.15,85.37,84.52,85.13,168300.0,81.6985,81.9096,81.0941,81.6793,168300.0
2013-05-24 10:00:00,85.11,85.68,84.94,85.67,155600.0,81.6601,82.207,81.497,82.1974,155600.0
2013-05-24 10:30:00,85.69,85.86,85.63,85.84,77900.0,82.2166,82.3797,82.1591,82.3606,77900.0
2013-05-24 11:00:00,85.84,86.21,85.73,86.06,157000.0,82.3606,82.7156,82.255,82.5716,157000.0
2013-05-24 11:30:00,86.04,86.28,86.0,86.27,64900.0,82.5524,82.7827,82.5141,82.7731,64900.0
2013-05-24 12:00:00,86.27,86.55,86.27,86.51,90800.0,82.7731,83.0418,82.7731,83.0034,90800.0
2013-05-24 12:30:00,86.5,86.59,86.34,86.46,66100.0,82.9938,83.0802,82.8403,82.9554,66100.0
2013-05-24 13:00:00,86.44,86.82,86.41,86.78,120500.0,82.9362,83.3008,82.9074,83.2625,120500.0
2013-05-24 13:30:00,86.78,86.86,86.65,86.69,112200.0,83.2625,83.3392,83.1377,83.1761,112200.0
2013-05-24 14:00:00,86.69,87.02,86.69,86.99,166700.0,83.1761,83.4927,83.1761,83.4639,166700.0
2013-05-24 14:30:00,86.99,87.08,86.86,87.06,130600.0,83.4639,83.5503,83.3392,83.5311,130600.0
2013-05-24 15:00:00,87.06,87.25,87.06,87.23,182900.0,83.5311,83.7134,83.5311,83.6942,182900.0
2013-05-24 15:30:00,87.23,87.23,86.98,87.21,425500.0,83.6942,83.6942,83.4543,83.675,425500.0
2013-05-28 09:30:00,87.84,88.45,87.72,88.43,256000.0,84.2795,84.8648,84.1643,84.8456,256000.0
2013-05-28 10:00:00,88.42,88.92,88.39,88.8,167300.0,84.836,85.3157,84.8072,85.2006,167300.0
2013-05-28 10:30:00,88.76,88.92,88.5,88.88,92900.0,85.1622,85.3157,84.9127,85.2773,92900.0
2013-05-28 11:00:00,88.86,88.91,88.7,88.82,134600.0,85.2581,85.3061,85.1046,85.2198,134600.0
2013-05-28 11:30:00,88.84,88.88,88.64,88.64,113600.0,85.2389,85.2773,85.0471,85.0471,113600.0
2013-05-28 12:00:00,88.64,88.66,88.51,88.63,92500.0,85.0471,85.0662,84.9223,85.0375,92500.0
2013-05-28 12:30:00,88.62,88.68,88.33,88.42,91800.0,85.0279,85.0854,84.7496,84.836,91800.0
2013-05-28 13:00:00,88.43,88.58,88.33,88.33,206500.0,84.8456,84.9895,84.7496,84.7496,206500.0
2013-05-28 13:30:00,88.33,88.36,88.0,88.16,103800.0,84.7496,84.7784,84.433,84.5865,103800.0
2013-05-28 14:00:00,88.15,88.17,87.87,88.1,116100.0,84.5769,84.5961,84.3083,84.5289,116100.0
2013-05-28 14:30:00,88.06,88.13,87.86,88.02,125700.0,84.4906,84.5577,84.2987,84.4522,125700.0
2013-05-28 15:00:00,88.03,88.22,87.97,88.16,159300.0,84.4618,84.6441,84.4042,84.5865,159300.0
2013-05-28 15:30:00,88.16,88.35,88.12,88.32,339100.0,84.5865,84.7688,84.5481,84.74,339100.0
2013-05-29 09:30:00,87.61,87.79,87.45,87.67,130400.0,84.0588,84.2315,83.9053,84.1164,130400.0
2013-05-29 10:00:00,87.67,87.89,87.29,87.33,197400.0,84.1164,84.3275,83.7518,83.7902,197400.0
2013-05-29 10:30:00,87.33,87.35,86.85,87.0,100100.0,83.7902,83.8093,83.3296,83.4735,100100.0
2013-05-29 11:00:00,86.95,87.25,86.93,87.2,80600.0,83.4256,83.7134,83.4064,83.6654,80600.0
2013-05-29 11:30:00,87.21,87.35,87.1,87.25,121700.0,83.675,83.8093,83.5695,83.7134,121700.0
2013-05-29 12:00:00,87.26,87.38,87.19,87.26,159100.0,83.723,83.8381,83.6558,83.723,159100.0
2013-05-29 12:30:00,87.25,87.34,87.11,87.2,135100.0,83.7134,83.7998,83.5791,83.6654,135100.0
2013-05-29 13:00:00,87.2,87.21,87.02,87.2,49500.0,83.6654,83.675,83.4927,83.6654,49500.0
2013-05-29 13:30:00,87.21,87.7,87.2,87.69,60600.0,83.675,84.1452,83.6654,84.1356,60600.0
2013-05-29 14:00:00,87.69,87.97,87.66,87.89,90400.0,84.1356,84.4042,84.1068,84.3275,90400.0
2013-05-29 14:30:00,87.88,87.88,87.54,87.54,102200.0,84.3179,84.3179,83.9916,83.9916,102200.0
2013-05-29 15:00:00,87.54,87.65,87.4,87.63,99200.0,83.9916,84.0972,83.8573,84.078,99200.0
2013-05-29 15:30:00,87.64,87.74,87.25,87.38,325000.0,84.0876,84.1835,83.7134,83.8381,325000.0
2013-05-30 09:30:00,87.53,88.59,87.41,88.59,140100.0,83.982,84.9991,83.8669,84.9991,140100.0
2013-05-30 10:00:00,88.54,88.67,88.09,88.11,99800.0,84.9511,85.0758,84.5194,84.5385,99800.0
2013-05-30 10:30:00,88.1,88.46,88.07,88.2,55300.0,84.5289,84.8744,84.5002,84.6249,55300.0
2013-05-30 11:00:00,88.2,88.35,88.07,88.29,78500.0,84.6249,84.7688,84.5002,84.7112,78500.0
2013-05-30 11:30:00,88.31,88.39,88.25,88.32,41900.0,84.7304,84.8072,84.6729,84.74,41900.0
2013-05-30 12:00:00,88.34,88.49,88.32,88.43,126200.0,84.7592,84.9031,84.74,84.8456,126200.0
2013-05-30 12:30:00,88.41,88.64,88.38,88.6,79300.0,84.8264,85.0471,84.7976,85.0087,79300.0
2013-05-30 13:00:00,88.6,88.83,88.54,88.82,80900.0,85.0087,85.2294,84.9511,85.2198,80900.0
2013-05-30 13:30:00,88.81,88.96,88.79,88.83,75700.0,85.2102,85.3541,85.191,85.2294,75700.0
2013-05-30 14:00:00,88.83,89.08,88.75,89.08,357500.0,85.2294,85.4692,85.1526,85.4692,357500.0
2013-05-30 14:30:00,89.08,89.1,88.91,89.02,63700.0,85.4692,85.4884,85.3061,85.4117,63700.0
2013-05-30 15:00:00,89.02,89.08,88.83,88.85,173200.0,85.4117,85.4692,85.2294,85.2485,173200.0
2013-05-30 15:30:00,88.85,88.87,88.68,88.77,305800.0,85.2485,85.2677,85.0854,85.1718,305800.0
2013-05-31 09:30:00,88.65,89.26,88.2,89.14,168900.0,85.0567,85.6419,84.6249,85.5268,168900.0
2013-05-31 10:00:00,89.09,89.31,88.55,88.69,121300.0,85.4788,85.6899,84.9607,85.095,121300.0
2013-05-31 10:30:00,88.68,89.09,88.61,89.0,96700.0,85.0854,85.4788,85.0183,85.3925,96700.0
2013-05-31 11:00:00,89.01,89.5,88.96,89.28,834700.0,85.4021,85.8722,85.3541,85.6611,834700.0
2013-05-31 11:30:00,89.23,89.27,88.81,88.87,47700.0,85.6131,85.6515,85.2102,85.2677,47700.0
2013-05-31 12:00:00,88.91,89.01,88.82,89.0,91900.0,85.3061,85.4021,85.2198,85.3925,91900.0
2013-05-31 12:30:00,88.99,89.05,88.91,88.95,49400.0,85.3829,85.4404,85.3061,85.3445,49400.0
2013-05-31 13:00:00,88.95,89.04,88.91,89.01,43700.0,85.3445,85.4308,85.3061,85.4021,43700.0
2013-05-31 13:30:00,89.01,89.06,88.89,88.98,54600.0,85.4021,85.45,85.2869,85.3733,54600.0
2013-05-31 14:00:00,88.98,89.05,88.81,88.9,65500.0,85.3733,85.4404,85.2102,85.2965,65500.0
2013-05-31 14:30:00,88.85,88.9,88.22,88.22,64800.0,85.2485,85.2965,84.6441,84.6441,64800.0
2013-05-31 15:00:00,88.22,88.72,88.22,88.65,155400.0,84.6441,85.1238,84.6441,85.0567,155400.0
2013-05-31 15:30:00,88.64,88.66,88.15,88.3,590300.0,85.0471,85.0662,84.5769,84.7208,590300.0
2013-06-03 09:30:00,88.82,89.0,88.27,88.53,286000.0,85.2198,85.3925,84.6921,84.9415,286000.0
2013-06-03 10:00:00,88.5,88.81,88.24,88.54,186000.0,84.9127,85.2102,84.6633,84.9511,186000.0
2013-06-03 10:30:00,88.52,88.56,87.9,88.22,128300.0,84.9319,84.9703,84.3371,84.6441,128300.0
2013-06-03 11:00:00,88.26,88.33,87.84,87.93,123000.0,84.6825,84.7496,84.2795,84.3658,123000.0
2013-06-03 11:30:00,87.94,88.03,87.77,87.81,95300.0,84.3754,84.4618,84.2123,84.2507,95300.0
2013-06-03 12:00:00,87.85,88.12,87.67,88.02,95200.0,84.2891,84.5481,84.1164,84.4522,95200.0
2013-06-03 12:30:00,88.06,88.17,87.94,88.04,75900.0,84.4906,84.5961,84.3754,84.4714,75900.0
2013-06-03 13:00:00,88.02,88.12,87.97,88.01,54500.0,84.4522,84.5481,84.4042,84.4426,54500.0
2013-06-03 13:30:00,88.03,88.18,87.97,88.02,68100.0,84.4618,84.6057,84.4042,84.4522,68100.0
2013-06-03 14:00:00,88.04,88.28,87.97,88.01,63100.0,84.4714,84.7016,84.4042,84.4426,63100.0
2013-06-03 14:30:00,88.0,88.28,87.98,88.08,71900.0,84.433,84.7016,84.4138,84.5098,71900.0
2013-06-03 15:00:00,88.1,88.37,88.06,88.25,136900.0,84.5289,84.788,84.4906,84.6729,136900.0
2013-06-03 15:30:00,88.26,88.51,88.23,88.51,234900.0,84.6825,84.9223,84.6537,84.9223,234900.0
2013-06-04 09:30:00,88.37,88.79,88.37,88.79,140200.0,84.788,85.191,84.788,85.191,140200.0
2013-06-04 10:00:00,88.78,88.81,88.58,88.72,95500.0,85.1814,85.2102,84.9895,85.1238,95500.0
2013-06-04 10:30:00,88.75,88.99,88.62,88.66,137300.0,85.1526,85.3829,85.0279,85.0662,137300.0
2013-06-04 11:00:00,88.66,88.85,88.6,88.79,118900.0,85.0662,85.2485,85.0087,85.191,118900.0
2013-06-04 11:30:00,88.78,88.85,88.64,88.76,85600.0,85.1814,85.2485,85.0471,85.1622,85600.0
2013-06-04 12:00:00,88.75,88.79,88.66,88.73,179100.0,85.1526,85.191,85.0662,85.1334,179100.0
2013-06-04 12:30:00,88.71,88.92,88.69,88.9,134500.0,85.1142,85.3157,85.095,85.2965,134500.0
2013-06-04 13:00:00,88.87,88.94,88.63,88.68,157100.0,85.2677,85.3349,85.0375,85.0854,157100.0
2013-06-04 13:30:00,88.69,88.72,88.41,88.48,152500.0,85.095,85.1238,84.8264,84.8935,152500.0
2013-06-04 14:00:00,88.48,88.5,88.11,88.16,187900.0,84.8935,84.9127,84.5385,84.5865,187900.0
2013-06-04 14:30:00,88.15,88.31,88.14,88.26,118200.0,84.5769,84.7304,84.5673,84.6825,118200.0
2013-06-04 15:00:00,88.25,88.45,88.18,88.3,152000.0,84.6729,84.8648,84.6057,84.7208,152000.0
2013-06-04 15:30:00,88.3,88.54,88.24,88.27,322700.0,84.7208,84.9511,84.6633,84.6921,322700.0
2013-06-05 09:30:00,88.09,88.38,87.76,87.82,74900.0,84.5194,84.7976,84.2027,84.2603,74900.0
2013-06-05 10:00:00,87.8,88.12,87.42,87.58,118100.0,84.2411,84.5481,83.8765,84.03,118100.0
2013-06-05 10:30:00,87.6,87.77,87.38,87.53,109500.0,84.0492,84.2123,83.8381,83.982,109500.0
2013-06-05 11:00:00,87.51,87.51,87.16,87.22,100400.0,83.9629,83.9629,83.627,83.6846,100400.0
2013-06-05 11:30:00,87.22,87.3,86.82,86.92,176100.0,83.6846,83.7614,83.3008,83.3968,176100.0
2013-06-05 12:00:00,86.93,87.0,86.52,86.56,135500.0,83.4064,83.4735,83.013,83.0514,135500.0
2013-06-05 12:30:00,86.56,86.65,86.27,86.44,203200.0,83.0514,83.1377,82.7731,82.9362,203200.0
2013-06-05 13:00:00,86.44,86.98,86.34,86.87,109300.0,82.9362,83.4543,82.8403,83.3488,109300.0
2013-06-05 13:30:00,86.87,87.09,86.75,86.75,167700.0,83.3488,83.5599,83.2337,83.2337,167700.0
2013-06-05 14:00:00,86.75,86.98,86.64,86.68,166000.0,83.2337,83.4543,83.1281,83.1665,166000.0
2013-06-05 14:30:00,86.65,86.69,86.38,86.5,142800.0,83.1377,83.1761,82.8787,82.9938,142800.0
2013-06-05 15:00:00,86.5,86.58,86.16,86.45,236100.0,82.9938,83.0706,82.6676,82.9458,236100.0
2013-06-05 15:30:00,86.46,86.61,86.17,86.2,496900.0,82.9554,83.0993,82.6772,82.706,496900.0
2013-06-06 09:30:00,85.35,85.69,85.04,85.3,589400.0,81.8904,82.2166,81.593,81.8424,589400.0
2013-06-06 10:00:00,85.3,85.52,85.14,85.21,533900.0,81.8424,82.0535,81.6889,81.7561,533900.0
2013-06-06 10:30:00,85.21,85.69,85.18,85.68,328900.0,81.7561,82.2166,81.7273,82.207,328900.0
2013-06-06 11:00:00,85.68,86.34,85.62,86.12,223700.0,82.207,82.8403,82.1495,82.6292,223700.0
2013-06-06 11:30:00,86.14,86.7,86.13,86.3,248900.0,82.6484,83.1857,82.6388,82.8019,248900.0
2013-06-06 12:00:00,86.27,86.38,85.71,86.01,207700.0,82.7731,82.8787,82.2358,82.5237,207700.0
2013-06-06 12:30:00,86.0,86.26,85.87,86.02,123500.0,82.5141,82.7635,82.3893,82.5333,123500.0
2013-06-06 13:00:00,86.04,86.49,86.04,86.16,104000.0,82.5524,82.9842,82.5524,82.6676,104000.0
2013-06-06 13:30:00,86.16,86.33,86.14,86.28,100900.0,82.6676,82.8307,82.6484,82.7827,100900.0
2013-06-06 14:00:00,86.3,86.52,86.22,86.52,158200.0,82.8019,83.013,82.7251,83.013,158200.0
2013-06-06 14:30:00,86.51,86.53,86.25,86.3,125900.0,83.0034,83.0226,82.7539,82.8019,125900.0
2013-06-06 15:00:00,86.29,86.82,86.25,86.79,269800.0,82.7923,83.3008,82.7539,83.272,269800.0
2013-06-06 15:30:00,86.8,87.17,86.69,86.96,633100.0,83.2816,83.6366,83.1761,83.4352,633100.0
2013-06-07 09:30:00,84.98,85.49,84.8,85.28,3225000.0,81.5354,82.0247,81.3627,81.8233,3225000.0
2013-06-07 10:00:00,85.3,85.5,85.22,85.35,1373300.0,81.8424,82.0343,81.7657,81.8904,1373300.0
2013-06-07 10:30:00,85.35,85.55,85.19,85.38,807800.0,81.8904,82.0823,81.7369,81.9192,807800.0
2013-06-07 11:00:00,85.37,85.5,85.3,85.37,452500.0,81.9096,82.0343,81.8424,81.9096,452500.0
2013-06-07 11:30:00,85.38,85.45,85.17,85.18,408200.0,81.9192,81.9864,81.7177,81.7273,408200.0
2013-06-07 12:00:00,85.19,85.2,84.85,84.87,1174300.0,81.7369,81.7465,81.4107,81.4299,1174300.0
2013-06-07 12:30:00,84.87,84.89,84.75,84.78,474200.0,81.4299,81.4491,81.3147,81.3435,474200.0
2013-06-07 13:00:00,84.78,84.83,84.75,84.77,631300.0,81.3435,81.3915,81.3147,81.3339,631300.0
2013-06-07 13:30:00,84.77,84.97,84.75,84.86,379700.0,81.3339,81.5258,81.3147,81.4203,379700.0
2013-06-07 14:00:00,84.87,85.12,84.86,85.07,674900.0,81.4299,81.6697,81.4203,81.6218,674900.0
2013-06-07 14:30:00,85.07,85.22,85.02,85.18,459400.0,81.6218,81.7657,81.5738,81.7273,459400.0
2013-06-07 15:00:00,85.19,85.23,84.84,84.93,638100.0,81.7369,81.7753,81.4011,81.4874,638100.0
2013-06-07 15:30:00,84.92,84.98,84.5,84.59,1828200.0,81.4778,81.5354,81.0749,81.1612,1828200.0
2013-06-10 09:30:00,84.95,85.13,84.8,84.87,448200.0,81.5066,81.6793,81.3627,81.4299,448200.0
2013-06-10 10:00:00,84.87,84.95,84.75,84.93,336600.0,81.4299,81.5066,81.3147,81.4874,336600.0
2013-06-10 10:30:00,84.95,85.27,84.92,85.22,264600.0,81.5066,81.8137,81.4778,81.7657,264600.0
2013-06-10 11:00:00,85.22,85.31,85.2,85.26,219800.0,81.7657,81.852,81.7465,81.8041,219800.0
2013-06-10 11:30:00,85.25,85.4,85.18,85.28,147600.0,81.7945,81.9384,81.7273,81.8233,147600.0
2013-06-10 12:00:00,85.27,85.5,85.27,85.43,234500.0,81.8137,82.0343,81.8137,81.9672,234500.0
2013-06-10 12:30:00,85.41,85.55,85.4,85.46,196300.0,81.948,82.0823,81.9384,81.996,196300.0
2013-06-10 13:00:00,85.46,85.52,85.42,85.46,80300.0,81.996,82.0535,81.9576,81.996,80300.0
2013-06-10 13:30:00,85.45,85.51,85.34,85.49,162600.0,81.9864,82.0439,81.8808,82.0247,162600.0
2013-06-10 14:00:00,85.48,85.6,85.43,85.6,255600.0,82.0151,82.1303,81.9672,82.1303,255600.0
2013-06-10 14:30:00,85.6,85.83,85.5,85.83,229100.0,82.1303,82.351,82.0343,82.351,229100.0
2013-06-10 15:00:00,85.82,85.98,85.77,85.98,344500.0,82.3414,82.4949,82.2934,82.4949,344500.0
2013-06-10 15:30:00,85.98,86.01,85.7,85.79,782200.0,82.4949,82.5237,82.2262,82.3126,782200.0
2013-06-11 09:30:00,85.07,85.14,84.5,84.89,247800.0,81.6218,81.6889,81.0749,81.4491,247800.0
2013-06-11 10:00:00,84.9,85.11,84.82,85.02,259100.0,81.4587,81.6601,81.3819,81.5738,259100.0
2013-06-11 10:30:00,85.03,85.68,85.03,85.59,293900.0,81.5834,82.207,81.5834,82.1207,293900.0
2013-06-11 11:00:00,85.6,85.79,85.46,85.78,152800.0,82.1303,82.3126,81.996,82.303,152800.0
2013-06-11 11:30:00,85.78,85.93,85.74,85.83,125200.0,82.303,82.4469,82.2646,82.351,125200.0
2013-06-11 12:00:00,85.84,85.87,85.65,85.72,51900.0,82.3606,82.3893,82.1783,82.2454,51900.0
2013-06-11 12:30:00,85.73,85.86,85.67,85.81,150600.0,82.255,82.3797,82.1974,82.3318,150600.0
2013-06-11 13:00:00,85.82,85.84,85.58,85.58,121900.0,82.3414,82.3606,82.1111,82.1111,121900.0
2013-06-11 13:30:00,85.56,85.56,85.28,85.31,119300.0,82.0919,82.0919,81.8233,81.852,119300.0
2013-06-11 14:00:00,85.29,85.68,85.23,85.65,113500.0,81.8328,82.207,81.7753,82.1783,113500.0
2013-06-11 14:30:00,85.66,85.76,85.53,85.72,123800.0,82.1878,82.2838,82.0631,82.2454,123800.0
2013-06-11 15:00:00,85.73,85.8,85.57,85.6,185400.0,82.255,82.3222,82.1015,82.1303,185400.0
2013-06-11 15:30:00,85.6,85.66,85.39,85.42,309600.0,82.1303,82.1878,81.9288,81.9576,309600.0
2013-06-12 09:30:00,85.97,86.0,85.13,85.43,190800.0,82.4853,82.5141,81.6793,81.9672,190800.0
2013-06-12 10:00:00,85.47,85.55,85.17,85.45,210200.0,82.0055,82.0823,81.7177,81.9864,210200.0
2013-06-12 10:30:00,85.43,85.66,85.23,85.27,82100.0,81.9672,82.1878,81.7753,81.8137,82100.0
2013-06-12 11:00:00,85.26,85.29,85.09,85.14,98500.0,81.8041,81.8328,81.641,81.6889,98500.0
2013-06-12 11:30:00,85.11,85.25,84.56,84.63,204400.0,81.6601,81.7945,81.1324,81.1996,204400.0
2013-06-12 12:00:00,84.64,84.77,84.46,84.72,104900.0,81.2092,81.3339,81.0365,81.286,104900.0
2013-06-12 12:30:00,84.73,84.8,84.59,84.8,117400.0,81.2955,81.3627,81.1612,81.3627,117400.0
2013-06-12 13:00:00,84.79,84.99,84.68,84.82,172000.0,81.3531,81.545,81.2476,81.3819,172000.0
2013-06-12 13:30:00,84.8,85.03,84.74,84.98,43000.0,81.3627,81.5834,81.3051,81.5354,43000.0
2013-06-12 14:00:00,84.96,84.99,84.64,84.7,56600.0,81.5162,81.545,81.2092,81.2668,56600.0
2013-06-12 14:30:00,84.73,84.82,84.47,84.51,112300.0,81.2955,81.3819,81.0461,81.0845,112300.0
2013-06-12 15:00:00,84.53,84.56,84.26,84.31,253300.0,81.1037,81.1324,80.8446,80.8926,253300.0
2013-06-12 15:30:00,84.29,84.54,84.24,84.37,343100.0,80.8734,81.1132,80.8254,80.9501,343100.0
2013-06-13 09:30:00,84.99,84.99,83.37,84.04,203600.0,81.6883,81.6883,80.1313,80.7752,203600.0
2013-06-13 10:00:00,84.06,84.33,83.94,84.27,121900.0,80.7944,81.054,80.6791,80.9963,121900.0
2013-06-13 10:30:00,84.26,84.48,84.19,84.22,182400.0,80.9867,81.1981,80.9194,80.9482,182400.0
2013-06-13 11:00:00,84.21,84.35,84.14,84.31,107300.0,80.9386,81.0732,80.8713,81.0347,107300.0
2013-06-13 11:30:00,84.29,84.32,84.06,84.29,113500.0,81.0155,81.0443,80.7944,81.0155,113500.0
2013-06-13 12:00:00,84.32,84.46,84.29,84.43,140700.0,81.0443,81.1789,81.0155,81.1501,140700.0
2013-06-13 12:30:00,84.43,84.86,84.4,84.85,180600.0,81.1501,81.5634,81.1212,81.5538,180600.0
2013-06-13 13:00:00,84.86,84.99,84.62,84.82,104500.0,81.5634,81.6883,81.3327,81.5249,104500.0
2013-06-13 13:30:00,84.84,85.05,84.71,85.0,119900.0,81.5441,81.746,81.4192,81.6979,119900.0
2013-06-13 14:00:00,84.99,85.11,84.96,84.99,122100.0,81.6883,81.8037,81.6595,81.6883,122100.0
2013-06-13 14:30:00,84.97,85.24,84.96,85.22,115200.0,81.6691,81.9286,81.6595,81.9094,115200.0
2013-06-13 15:00:00,85.22,85.34,85.12,85.29,149000.0,81.9094,82.0247,81.8133,81.9767,149000.0
2013-06-13 15:30:00,85.29,85.55,85.16,85.36,502400.0,81.9767,82.2266,81.8517,82.0439,502400.0
2013-06-14 09:30:00,85.16,86.09,85.03,85.95,186600.0,81.8517,82.7456,81.7268,82.611,186600.0
2013-06-14 10:00:00,85.92,85.99,85.62,85.75,153100.0,82.5822,82.6495,82.2938,82.4188,153100.0
2013-06-14 10:30:00,85.75,85.81,84.84,84.88,239600.0,82.4188,82.4765,81.5441,81.5826,239600.0
2013-06-14 11:00:00,84.86,85.3,84.77,85.3,131400.0,81.5634,81.9863,81.4769,81.9863,131400.0
2013-06-14 11:30:00,85.31,85.49,85.07,85.35,114800.0,81.9959,82.1689,81.7652,82.0343,114800.0
2013-06-14 12:00:00,85.32,85.5,85.27,85.43,76800.0,82.0055,82.1785,81.9574,82.1112,76800.0
2013-06-14 12:30:00,85.47,85.65,85.29,85.29,83200.0,82.1497,82.3227,81.9767,81.9767,83200.0
2013-06-14 13:00:00,85.29,85.32,85.04,85.05,102300.0,81.9767,82.0055,81.7364,81.746,102300.0
2013-06-14 13:30:00,85.05,85.15,85.01,85.1,69800.0,81.746,81.8421,81.7075,81.794,69800.0
2013-06-14 14:00:00,85.1,85.31,84.93,85.28,73100.0,81.794,81.9959,81.6306,81.9671,73100.0
2013-06-14 14:30:00,85.26,85.33,85.09,85.13,78400.0,81.9478,82.0151,81.7844,81.8229,78400.0
2013-06-14 15:00:00,85.13,85.36,85.12,85.13,122700.0,81.8229,82.0439,81.8133,81.8229,122700.0
2013-06-14 15:30:00,85.14,85.21,84.97,85.12,258600.0,81.8325,81.8998,81.6691,81.8133,258600.0
2013-06-17 09:30:00,85.59,85.81,85.2,85.66,244300.0,82.265,82.4765,81.8902,82.3323,244300.0
2013-06-17 10:00:00,85.67,85.79,85.57,85.7,153200.0,82.3419,82.4572,82.2458,82.3707,153200.0
2013-06-17 10:30:00,85.7,85.78,85.49,85.77,92800.0,82.3707,82.4476,82.1689,82.438,92800.0
2013-06-17 11:00:00,85.77,85.96,85.7,85.81,121800.0,82.438,82.6206,82.3707,82.4765,121800.0
2013-06-17 11:30:00,85.81,85.86,85.58,85.66,135300.0,82.4765,82.5245,82.2554,82.3323,135300.0
2013-06-17 12:00:00,85.67,85.9,85.64,85.8,83100.0,82.3419,82.563,82.3131,82.4669,83100.0
2013-06-17 12:30:00,85.8,86.01,85.79,85.99,161500.0,82.4669,82.6687,82.4572,82.6495,161500.0
2013-06-17 13:00:00,85.99,86.05,85.75,86.01,117700.0,82.6495,82.7071,82.4188,82.6687,117700.0
2013-06-17 13:30:00,86.02,86.15,85.97,86.09,267300.0,82.6783,82.8033,82.6302,82.7456,267300.0
2013-06-17 14:00:00,86.08,86.1,85.5,85.59,149700.0,82.736,82.7552,82.1785,82.265,149700.0
2013-06-17 14:30:00,85.59,85.73,85.21,85.28,91300.0,82.265,82.3996,81.8998,81.9671,91300.0
2013-06-17 15:00:00,85.25,85.59,85.2,85.5,109200.0,81.9382,82.265,81.8902,82.1785,109200.0
2013-06-17 15:30:00,85.51,85.8,85.47,85.55,293800.0,82.1881,82.4669,82.1497,82.2266,293800.0
2013-06-18 09:30:00,85.79,85.92,85.49,85.82,144600.0,82.4572,82.5822,82.1689,82.4861,144600.0
2013-06-18 10:00:00,85.84,85.9,85.66,85.82,151000.0,82.5053,82.563,82.3323,82.4861,151000.0
2013-06-18 10:30:00,85.83,85.98,85.83,85.86,130700.0,82.4957,82.6399,82.4957,82.5245,130700.0
2013-06-18 11:00:00,85.87,85.97,85.74,85.97,119400.0,82.5341,82.6302,82.4092,82.6302,119400.0
2013-06-18 11:30:00,85.97,86.0,85.87,85.87,113400.0,82.6302,82.6591,82.5341,82.5341,113400.0
2013-06-18 12:00:00,85.87,85.9,85.75,85.75,96800.0,82.5341,82.563,82.4188,82.4188,96800.0
2013-06-18 12:30:00,85.77,86.01,85.76,85.95,121400.0,82.438,82.6687,82.4284,82.611,121400.0
2013-06-18 13:00:00,85.95,86.06,85.95,86.0,131600.0,82.611,82.7168,82.611,82.6591,131600.0
2013-06-18 13:30:00,86.01,86.23,85.99,86.21,69300.0,82.6687,82.8801,82.6495,82.8609,69300.0
2013-06-18 14:00:00,86.18,86.32,86.1,86.26,155000.0,82.8321,82.9667,82.7552,82.909,155000.0
2013-06-18 14:30:00,86.27,86.38,86.22,86.36,149100.0,82.9186,83.0243,82.8705,83.0051,149100.0
2013-06-18 15:00:00,86.35,86.35,86.07,86.17,185500.0,82.9955,82.9955,82.7264,82.8225,185500.0
2013-06-18 15:30:00,86.17,86.2,86.0,86.15,416300.0,82.8225,82.8513,82.6591,82.8033,416300.0
2013-06-19 09:30:00,86.07,86.27,85.81,85.92,86700.0,82.7264,82.9186,82.4765,82.5822,86700.0
2013-06-19 10:00:00,85.91,86.06,85.82,85.89,124600.0,82.5726,82.7168,82.4861,82.5534,124600.0
2013-06-19 10:30:00,85.88,85.88,85.5,85.52,106800.0,82.5437,82.5437,82.1785,82.1977,106800.0
2013-06-19 11:00:00,85.53,85.64,85.5,85.53,73900.0,82.2073,82.3131,82.1785,82.2073,73900.0
2013-06-19 11:30:00,85.53,85.72,85.5,85.65,46500.0,82.2073,82.39,82.1785,82.3227,46500.0
2013-06-19 12:00:00,85.64,85.69,85.56,85.65,38300.0,82.3131,82.3611,82.2362,82.3227,38300.0
2013-06-19 12:30:00,85.67,85.8,85.63,85.65,31000.0,82.3419,82.4669,82.3035,82.3227,31000.0
2013-06-19 13:00:00,85.67,85.75,85.62,85.7,37900.0,82.3419,82.4188,82.2938,82.3707,37900.0
2013-06-19 13:30:00,85.69,85.7,85.53,85.69,98100.0,82.3611,82.3707,82.2073,82.3611,98100.0
2013-06-19 14:00:00,85.72,85.81,85.19,85.49,156800.0,82.39,82.4765,81.8805,82.1689,156800.0
2013-06-19 14:30:00,85.47,85.65,84.75,84.81,163400.0,82.1497,82.3227,81.4576,81.5153,163400.0
2013-06-19 15:00:00,84.85,85.33,84.81,85.3,237300.0,81.5538,82.0151,81.5153,81.9863,237300.0
2013-06-19 15:30:00,85.3,85.32,84.69,84.69,531400.0,81.9863,82.0055,81.4,81.4,531400.0
2013-06-20 09:30:00,83.73,83.74,82.85,82.91,345100.0,80.4773,80.4869,79.6315,79.6891,345100.0
2013-06-20 10:00:00,82.94,83.08,82.23,82.27,412300.0,79.718,79.8525,79.0355,79.074,412300.0
2013-06-20 10:30:00,82.25,82.26,81.81,82.11,287800.0,79.0548,79.0644,78.6319,78.9202,287800.0
2013-06-20 11:00:00,82.11,82.13,81.69,82.1,235900.0,78.9202,78.9394,78.5165,78.9106,235900.0
2013-06-20 11:30:00,82.08,82.66,82.04,82.61,187800.0,78.8914,79.4488,78.8529,79.4008,187800.0
2013-06-20 12:00:00,82.61,82.77,82.52,82.53,178500.0,79.4008,79.5546,79.3143,79.3239,178500.0
2013-06-20 12:30:00,82.51,82.71,82.41,82.48,162000.0,79.3047,79.4969,79.2085,79.2758,162000.0
2013-06-20 13:00:00,82.45,82.63,82.27,82.39,108000.0,79.247,79.42,79.074,79.1893,108000.0
2013-06-20 13:30:00,82.39,82.54,82.22,82.4,121900.0,79.1893,79.3335,79.0259,79.1989,121900.0
2013-06-20 14:00:00,82.39,82.48,82.03,82.03,254600.0,79.1893,79.2758,78.8433,78.8433,254600.0
2013-06-20 14:30:00,82.05,82.12,81.8,81.8,151900.0,78.8625,78.9298,78.6222,78.6222,151900.0
2013-06-20 15:00:00,81.79,82.02,81.48,81.53,289600.0,78.6126,78.8337,78.3147,78.3627,289600.0
2013-06-20 15:30:00,81.5,81.85,81.18,81.7,728700.0,78.3339,78.6703,78.0263,78.5261,728700.0
2013-06-21 09:30:00,82.1,82.67,82.1,82.62,650700.0,78.9106,79.4584,78.9106,79.4104,650700.0
2013-06-21 10:00:00,82.62,82.88,82.55,82.64,232800.0,79.4104,79.6603,79.3431,79.4296,232800.0
2013-06-21 10:30:00,82.6,82.82,82.39,82.69,183800.0,79.3912,79.6026,79.1893,79.4777,183800.0
2013-06-21 11:00:00,82.7,82.78,82.21,82.24,172000.0,79.4873,79.5642,79.0163,79.0452,172000.0
2013-06-21 11:30:00,82.25,82.31,82.01,82.25,107300.0,79.0548,79.1124,78.8241,79.0548,107300.0
2013-06-21 12:00:00,82.25,82.56,82.25,82.56,199200.0,79.0548,79.3527,79.0548,79.3527,199200.0
2013-06-21 12:30:00,82.56,83.15,82.49,83.1,168800.0,79.3527,79.9198,79.2854,79.8717,168800.0
2013-06-21 13:00:00,83.09,83.28,82.99,83.02,154900.0,79.8621,80.0447,79.766,79.7948,154900.0
2013-06-21 13:30:00,83.02,83.14,82.62,82.75,126900.0,79.7948,79.9102,79.4104,79.5353,126900.0
2013-06-21 14:00:00,82.72,82.83,82.5,82.81,91500.0,79.5065,79.6122,79.2951,79.593,91500.0
2013-06-21 14:30:00,82.79,83.07,82.71,83.05,159100.0,79.5738,79.8429,79.4969,79.8237,159100.0
2013-06-21 15:00:00,83.04,83.4,82.96,83.4,214900.0,79.8141,80.1601,79.7372,80.1601,214900.0
2013-06-21 15:30:00,83.4,83.52,82.99,83.12,561200.0,80.1601,80.2754,79.766,79.891,561200.0
2013-06-24 09:30:00,82.31,82.49,81.14,81.57,491100.0,79.1124,79.2854,77.9879,78.4012,491100.0
2013-06-24 10:00:00,81.53,81.53,81.04,81.38,184100.0,78.3627,78.3627,77.8918,78.2186,184100.0
2013-06-24 10:30:00,81.36,82.31,81.17,82.15,151500.0,78.1993,79.1124,78.0167,78.9586,151500.0
2013-06-24 11:00:00,82.15,82.28,81.7,81.73,137000.0,78.9586,79.0836,78.5261,78.555,137000.0
2013-06-24 11:30:00,81.66,82.22,81.66,82.17,161900.0,78.4877,79.0259,78.4877,78.9779,161900.0
2013-06-24 12:00:00,82.15,82.27,81.8,82.07,128200.0,78.9586,79.074,78.6222,78.8818,128200.0
2013-06-24 12:30:00,82.06,82.19,81.88,82.17,98700.0,78.8721,78.9971,78.6991,78.9779,98700.0
2013-06-24 13:00:00,82.19,82.51,82.06,82.29,134200.0,78.9971,79.3047,78.8721,79.0932,134200.0
2013-06-24 13:30:00,82.29,82.55,82.26,82.36,70400.0,79.0932,79.3431,79.0644,79.1605,70400.0
2013-06-24 14:00:00,82.37,82.95,82.28,82.88,105600.0,79.1701,79.7276,79.0836,79.6603,105600.0
2013-06-24 14:30:00,82.87,83.0,82.59,82.73,86000.0,79.6507,79.7756,79.3816,79.5161,86000.0
2013-06-24 15:00:00,82.73,82.92,82.5,82.53,178700.0,79.5161,79.6987,79.2951,79.3239,178700.0
2013-06-24 15:30:00,82.53,82.72,82.2,82.23,328700.0,79.3239,79.5065,79.0067,79.0355,328700.0
2013-06-25 09:30:00,82.91,83.2,82.58,82.82,276100.0,79.6891,79.9679,79.3719,79.6026,276100.0
2013-06-25 10:00:00,82.89,82.92,82.61,82.69,182400.0,79.6699,79.6987,79.4008,79.4777,182400.0
2013-06-25 10:30:00,82.68,83.02,82.52,83.0,72500.0,79.4681,79.7948,79.3143,79.7756,72500.0
2013-06-25 11:00:00,83.0,83.14,82.76,82.81,98000.0,79.7756,79.9102,79.5449,79.593,98000.0
2013-06-25 11:30:00,82.81,83.0,82.61,82.87,65900.0,79.593,79.7756,79.4008,79.6507,65900.0
2013-06-25 12:00:00,82.86,82.91,82.75,82.82,33700.0,79.6411,79.6891,79.5353,79.6026,33700.0
2013-06-25 12:30:00,82.81,83.03,82.72,82.74,40400.0,79.593,79.8045,79.5065,79.5257,40400.0
2013-06-25 13:00:00,82.74,82.81,82.48,82.55,60500.0,79.5257,79.593,79.2758,79.3431,60500.0
2013-06-25 13:30:00,82.52,82.73,82.48,82.57,55000.0,79.3143,79.5161,79.2758,79.3623,55000.0
2013-06-25 14:00:00,82.56,82.94,82.51,82.89,94700.0,79.3527,79.718,79.3047,79.6699,94700.0
2013-06-25 14:30:00,82.88,83.19,82.87,83.16,151600.0,79.6603,79.9582,79.6507,79.9294,151600.0
2013-06-25 15:00:00,83.17,83.21,83.04,83.16,160800.0,79.939,79.9775,79.8141,79.9294,160800.0
2013-06-25 15:30:00,83.17,83.38,83.09,83.13,312500.0,79.939,80.1409,79.8621,79.9006,312500.0
2013-06-26 09:30:00,83.77,84.21,83.5,83.73,133000.0,80.5157,80.9386,80.2562,80.4773,133000.0
2013-06-26 10:00:00,83.74,83.84,83.22,83.22,118400.0,80.4869,80.583,79.9871,79.9871,118400.0
2013-06-26 10:30:00,83.25,83.53,83.22,83.42,204500.0,80.0159,80.285,79.9871,80.1793,204500.0
2013-06-26 11:00:00,83.42,83.45,83.14,83.22,119200.0,80.1793,80.2081,79.9102,79.9871,119200.0
2013-06-26 11:30:00,83.17,83.25,83.01,83.1,63200.0,79.939,80.0159,79.7852,79.8717,63200.0
2013-06-26 12:00:00,83.1,83.15,83.02,83.13,212800.0,79.8717,79.9198,79.7948,79.9006,212800.0
2013-06-26 12:30:00,83.13,83.29,83.1,83.15,109700.0,79.9006,80.0544,79.8717,79.9198,109700.0
2013-06-26 13:00:00,83.13,83.33,83.1,83.31,45400.0,79.9006,80.0928,79.8717,80.0736,45400.0
2013-06-26 13:30:00,83.33,83.35,83.15,83.15,51300.0,80.0928,80.112,79.9198,79.9198,51300.0
2013-06-26 14:00:00,83.16,83.31,83.13,83.29,61700.0,79.9294,80.0736,79.9006,80.0544,61700.0
2013-06-26 14:30:00,83.29,83.61,83.28,83.56,95600.0,80.0544,80.3619,80.0447,80.3139,95600.0
2013-06-26 15:00:00,83.56,83.64,83.45,83.54,129900.0,80.3139,80.3908,80.2081,80.2946,129900.0
2013-06-26 15:30:00,83.54,83.61,83.41,83.41,399600.0,80.2946,80.3619,80.1697,80.1697,399600.0
2013-06-27 09:30:00,84.09,85.2,84.0,85.13,271900.0,80.8233,81.8902,80.7368,81.8229,271900.0
2013-06-27 10:00:00,85.13,85.36,84.98,85.27,251200.0,81.8229,82.0439,81.6787,81.9574,251200.0
2013-06-27 10:30:00,85.28,85.76,85.28,85.68,251500.0,81.9671,82.4284,81.9671,82.3515,251500.0
2013-06-27 11:00:00,85.68,85.75,85.36,85.4,168100.0,82.3515,82.4188,82.0439,82.0824,168100.0
2013-06-27 11:30:00,85.4,85.67,85.27,85.66,186900.0,82.0824,82.3419,81.9574,82.3323,186900.0
2013-06-27 12:00:00,85.65,85.67,85.27,85.38,200900.0,82.3227,82.3419,81.9574,82.0632,200900.0
2013-06-27 12:30:00,85.37,85.47,85.13,85.42,121700.0,82.0536,82.1497,81.8229,82.1016,121700.0
2013-06-27 13:00:00,85.41,85.7,85.34,85.64,153700.0,82.092,82.3707,82.0247,82.3131,153700.0
2013-06-27 13:30:00,85.65,85.65,85.32,85.32,131000.0,82.3227,82.3227,82.0055,82.0055,131000.0
2013-06-27 14:00:00,85.33,85.36,85.1,85.29,105000.0,82.0151,82.0439,81.794,81.9767,105000.0
2013-06-27 14:30:00,85.27,85.51,85.27,85.49,209100.0,81.9574,82.1881,81.9574,82.1689,209100.0
2013-06-27 15:00:00,85.49,85.58,85.47,85.52,249900.0,82.1689,82.2554,82.1497,82.1977,249900.0
2013-06-27 15:30:00,85.52,85.57,85.29,85.34,599600.0,82.1977,82.2458,81.9767,82.0247,599600.0
2013-06-28 09:30:00,84.99,85.25,84.67,85.07,203900.0,81.6883,81.9382,81.3808,81.7652,203900.0
2013-06-28 10:00:00,85.07,85.12,84.94,85.12,192200.0,81.7652,81.8133,81.6403,81.8133,192200.0
2013-06-28 10:30:00,85.12,85.4,85.08,85.32,97000.0,81.8133,82.0824,81.7748,82.0055,97000.0
2013-06-28 11:00:00,85.31,85.46,85.22,85.29,73800.0,81.9959,82.1401,81.9094,81.9767,73800.0
2013-06-28 11:30:00,85.29,85.33,84.99,85.0,105200.0,81.9767,82.0151,81.6883,81.6979,105200.0
2013-06-28 12:00:00,85.01,85.07,84.92,85.05,148100.0,81.7075,81.7652,81.621,81.746,148100.0
2013-06-28 12:30:00,85.03,85.14,84.98,85.05,80200.0,81.7268,81.8325,81.6787,81.746,80200.0
2013-06-28 13:00:00,85.04,85.2,84.97,85.13,60400.0,81.7364,81.8902,81.6691,81.8229,60400.0
2013-06-28 13:30:00,85.12,85.18,85.02,85.12,60400.0,81.8133,81.8709,81.7172,81.8133,60400.0
2013-06-28 14:00:00,85.11,85.13,84.97,84.98,103900.0,81.8037,81.8229,81.6691,81.6787,103900.0
2013-06-28 14:30:00,84.98,85.06,84.95,85.04,231200.0,81.6787,81.7556,81.6499,81.7364,231200.0
2013-06-28 15:00:00,85.03,85.1,84.83,85.1,179000.0,81.7268,81.794,81.5345,81.794,179000.0
2013-06-28 15:30:00,85.1,85.14,84.62,84.63,592300.0,81.794,81.8325,81.3327,81.3423,592300.0
2013-07-01 09:30:00,85.03,86.74,84.94,86.66,480800.0,81.7268,83.3703,81.6403,83.2934,480800.0
2013-07-01 10:00:00,86.64,87.45,86.49,87.12,412900.0,83.2742,84.0528,83.13,83.7356,412900.0
2013-07-01 10:30:00,87.12,87.36,86.88,87.18,221700.0,83.7356,83.9662,83.5049,83.7932,221700.0
2013-07-01 11:00:00,87.17,87.49,87.1,87.43,160200.0,83.7836,84.0912,83.7164,84.0335,160200.0
2013-07-01 11:30:00,87.42,87.44,87.26,87.27,147200.0,84.0239,84.0431,83.8701,83.8797,147200.0
2013-07-01 12:00:00,87.26,87.3,87.08,87.13,114500.0,83.8701,83.9086,83.6971,83.7452,114500.0
2013-07-01 12:30:00,87.13,87.31,87.08,87.21,75600.0,83.7452,83.9182,83.6971,83.8221,75600.0
2013-07-01 13:00:00,87.19,87.26,87.05,87.22,99300.0,83.8029,83.8701,83.6683,83.8317,99300.0
2013-07-01 13:30:00,87.22,87.22,86.69,86.69,68000.0,83.8317,83.8317,83.3223,83.3223,68000.0
2013-07-01 14:00:00,86.69,86.73,86.44,86.54,89900.0,83.3223,83.3607,83.082,83.1781,89900.0
2013-07-01 14:30:00,86.55,86.56,86.39,86.5,91000.0,83.1877,83.1973,83.0339,83.1397,91000.0
2013-07-01 15:00:00,86.51,86.56,86.29,86.3,131800.0,83.1493,83.1973,82.9378,82.9474,131800.0
2013-07-01 15:30:00,86.3,86.48,86.1,86.35,301600.0,82.9474,83.1204,82.7552,82.9955,301600.0
2013-07-02 09:30:00,86.08,86.33,85.83,85.98,126000.0,82.736,82.9763,82.4957,82.6399,126000.0
2013-07-02 10:00:00,86.01,86.31,85.97,85.99,85400.0,82.6687,82.957,82.6302,82.6495,85400.0
2013-07-02 10:30:00,86.02,86.09,85.85,85.92,77800.0,82.6783,82.7456,82.5149,82.5822,77800.0
2013-07-02 11:00:00,85.91,85.94,85.67,85.9,94600.0,82.5726,82.6014,82.3419,82.563,94600.0
2013-07-02 11:30:00,85.91,85.91,85.55,85.55,111400.0,82.5726,82.5726,82.2266,82.2266,111400.0
2013-07-02 12:00:00,85.53,85.54,85.0,85.18,225900.0,82.2073,82.217,81.6979,81.8709,225900.0
2013-07-02 12:30:00,85.2,85.5,85.18,85.46,106800.0,81.8902,82.1785,81.8709,82.1401,106800.0
2013-07-02 13:00:00,85.48,85.52,85.27,85.38,110000.0,82.1593,82.1977,81.9574,82.0632,110000.0
2013-07-02 13:30:00,85.41,85.45,85.14,85.21,94300.0,82.092,82.1304,81.8325,81.8998,94300.0
2013-07-02 14:00:00,85.2,85.29,84.98,85.05,89500.0,81.8902,81.9767,81.6787,81.746,89500.0
2013-07-02 14:30:00,85.03,85.2,84.97,85.07,181800.0,81.7268,81.8902,81.6691,81.7652,181800.0
2013-07-02 15:00:00,85.07,85.1,84.97,85.02,214700.0,81.7652,81.794,81.6691,81.7172,214700.0
2013-07-02 15:30:00,85.02,85.15,84.9,85.0,509100.0,81.7172,81.8421,81.6018,81.6979,509100.0
2013-07-03 09:30:00,84.57,85.04,84.41,84.91,91100.0,81.2846,81.7364,81.1309,81.6114,91100.0
2013-07-03 10:00:00,84.86,85.09,84.84,84.98,112200.0,81.5634,81.7844,81.5441,81.6787,112200.0
2013-07-03 10:30:00,85.0,85.04,84.76,84.79,107700.0,81.6979,81.7364,81.4673,81.4961,107700.0
2013-07-03 11:00:00,84.78,85.04,84.75,84.84,96300.0,81.4865,81.7364,81.4576,81.5441,96300.0
2013-07-03 11:30:00,84.83,85.16,84.74,85.16,95100.0,81.5345,81.8517,81.448,81.8517,95100.0
2013-07-03 12:00:00,85.16,85.37,85.01,85.35,161700.0,81.8517,82.0536,81.7075,82.0343,161700.0
2013-07-03 12:30:00,85.35,85.35,84.95,84.98,225800.0,82.0343,82.0343,81.6499,81.6787,225800.0
2013-07-05 09:30:00,85.51,85.58,85.12,85.36,180900.0,82.1881,82.2554,81.8133,82.0439,180900.0
2013-07-05 10:00:00,85.35,85.45,84.84,84.99,117100.0,82.0343,82.1304,81.5441,81.6883,117100.0
2013-07-05 10:30:00,85.05,85.36,85.04,85.31,41800.0,81.746,82.0439,81.7364,81.9959,41800.0
2013-07-05 11:00:00,85.29,85.31,85.1,85.2,47100.0,81.9767,81.9959,81.794,81.8902,47100.0
2013-07-05 11:30:00,85.15,85.5,84.97,85.45,23300.0,81.8421,82.1785,81.6691,82.1304,23300.0
2013-07-05 12:00:00,85.45,85.5,85.31,85.43,61300.0,82.1304,82.1785,81.9959,82.1112,61300.0
2013-07-05 12:30:00,85.46,85.49,85.35,85.37,46400.0,82.1401,82.1689,82.0343,82.0536,46400.0
2013-07-05 13:00:00,85.38,85.52,85.26,85.41,60400.0,82.0632,82.1977,81.9478,82.092,60400.0
2013-07-05 13:30:00,85.4,85.46,85.3,85.36,63600.0,82.0824,82.1401,81.9863,82.0439,63600.0
2013-07-05 14:00:00,85.36,85.39,85.26,85.27,84000.0,82.0439,82.0728,81.9478,81.9574,84000.0
2013-07-05 14:30:00,85.3,85.43,85.22,85.34,95400.0,81.9863,82.1112,81.9094,82.0247,95400.0
2013-07-05 15:00:00,85.34,85.44,85.06,85.18,59700.0,82.0247,82.1208,81.7556,81.8709,59700.0
2013-07-05 15:30:00,85.19,85.47,85.17,85.43,154100.0,81.8805,82.1497,81.8613,82.1112,154100.0
2013-07-08 09:30:00,86.01,86.61,85.96,86.48,173600.0,82.6687,83.2454,82.6206,83.1204,173600.0
2013-07-08 10:00:00,86.49,86.63,86.3,86.42,153000.0,83.13,83.2646,82.9474,83.0628,153000.0
2013-07-08 10:30:00,86.4,86.58,86.34,86.36,81200.0,83.0435,83.2166,82.9859,83.0051,81200.0
2013-07-08 11:00:00,86.33,86.42,86.06,86.08,59300.0,82.9763,83.0628,82.7168,82.736,59300.0
2013-07-08 11:30:00,86.07,86.07,85.74,85.78,37300.0,82.7264,82.7264,82.4092,82.4476,37300.0
2013-07-08 12:00:00,85.78,85.88,85.65,85.85,36900.0,82.4476,82.5437,82.3227,82.5149,36900.0
2013-07-08 12:30:00,85.84,86.01,85.83,85.94,29000.0,82.5053,82.6687,82.4957,82.6014,29000.0
2013-07-08 13:00:00,85.93,86.01,85.82,85.83,35100.0,82.5918,82.6687,82.4861,82.4957,35100.0
2013-07-08 13:30:00,85.85,86.03,85.85,86.02,41800.0,82.5149,82.6879,82.5149,82.6783,41800.0
2013-07-08 14:00:00,86.01,86.04,85.86,85.87,28800.0,82.6687,82.6975,82.5245,82.5341,28800.0
2013-07-08 14:30:00,85.87,86.06,85.87,86.04,42100.0,82.5341,82.7168,82.5341,82.6975,42100.0
2013-07-08 15:00:00,86.01,86.01,85.79,85.84,52200.0,82.6687,82.6687,82.4572,82.5053,52200.0
2013-07-08 15:30:00,85.86,86.0,85.81,85.95,137600.0,82.5245,82.6591,82.4765,82.611,137600.0
2013-07-09 09:30:00,86.88,86.98,86.46,86.51,304900.0,83.5049,83.601,83.1012,83.1493,304900.0
2013-07-09 10:00:00,86.55,86.55,86.25,86.44,92800.0,83.1877,83.1877,82.8994,83.082,92800.0
2013-07-09 10:30:00,86.42,86.64,86.33,86.55,113900.0,83.0628,83.2742,82.9763,83.1877,113900.0
2013-07-09 11:00:00,86.55,86.63,86.54,86.62,69900.0,83.1877,83.2646,83.1781,83.255,69900.0
2013-07-09 11:30:00,86.6,86.79,86.52,86.71,93300.0,83.2358,83.4184,83.1589,83.3415,93300.0
2013-07-09 12:00:00,86.7,86.78,86.63,86.77,84300.0,83.3319,83.4088,83.2646,83.3992,84300.0
2013-07-09 12:30:00,86.78,86.8,86.68,86.71,116100.0,83.4088,83.428,83.3127,83.3415,116100.0
2013-07-09 13:00:00,86.7,86.93,86.7,86.8,156600.0,83.3319,83.553,83.3319,83.428,156600.0
2013-07-09 13:30:00,86.78,86.82,86.7,86.73,56400.0,83.4088,83.4472,83.3319,83.3607,56400.0
2013-07-09 14:00:00,86.73,87.01,86.7,87.01,111600.0,83.3607,83.6298,83.3319,83.6298,111600.0
2013-07-09 14:30:00,87.0,87.01,86.9,86.98,93400.0,83.6202,83.6298,83.5241,83.601,93400.0
2013-07-09 15:00:00,86.97,87.15,86.97,87.09,91100.0,83.5914,83.7644,83.5914,83.7067,91100.0
2013-07-09 15:30:00,87.1,87.39,87.07,87.26,353800.0,83.7164,83.9951,83.6875,83.8701,353800.0
2013-07-10 09:30:00,87.08,87.64,87.0,87.45,77600.0,83.6971,84.2354,83.6202,84.0528,77600.0
2013-07-10 10:00:00,87.45,87.5,87.18,87.25,95400.0,84.0528,84.1008,83.7932,83.8605,95400.0
2013-07-10 10:30:00,87.25,87.48,87.16,87.45,48200.0,83.8605,84.0816,83.774,84.0528,48200.0
2013-07-10 11:00:00,87.43,87.57,87.32,87.36,121300.0,84.0335,84.1681,83.9278,83.9662,121300.0
2013-07-10 11:30:00,87.37,87.65,87.37,87.54,83200.0,83.9759,84.245,83.9759,84.1393,83200.0
2013-07-10 12:00:00,87.54,87.89,87.44,87.83,162200.0,84.1393,84.4757,84.0431,84.418,162200.0
2013-07-10 12:30:00,87.82,87.82,87.51,87.53,59800.0,84.4084,84.4084,84.1104,84.1296,59800.0
2013-07-10 13:00:00,87.54,87.61,87.41,87.45,83900.0,84.1393,84.2065,84.0143,84.0528,83900.0
2013-07-10 13:30:00,87.45,87.63,87.43,87.59,54800.0,84.0528,84.2258,84.0335,84.1873,54800.0
2013-07-10 14:00:00,87.6,88.06,87.53,87.76,150600.0,84.1969,84.6391,84.1296,84.3507,150600.0
2013-07-10 14:30:00,87.77,87.79,87.53,87.63,103900.0,84.3603,84.3795,84.1296,84.2258,103900.0
2013-07-10 15:00:00,87.64,87.83,87.49,87.76,87600.0,84.2354,84.418,84.0912,84.3507,87600.0
2013-07-10 15:30:00,87.76,88.07,87.64,88.04,317700.0,84.3507,84.6487,84.2354,84.6198,317700.0
2013-07-11 09:30:00,88.83,89.2,88.68,88.75,204500.0,85.3791,85.7348,85.235,85.3023,204500.0
2013-07-11 10:00:00,88.79,88.89,88.44,88.76,73600.0,85.3407,85.4368,85.0043,85.3119,73600.0
2013-07-11 10:30:00,88.75,88.77,88.42,88.56,85500.0,85.3023,85.3215,84.9851,85.1196,85500.0
2013-07-11 11:00:00,88.55,88.59,88.31,88.44,56900.0,85.11,85.1485,84.8793,85.0043,56900.0
2013-07-11 11:30:00,88.47,88.59,88.44,88.49,81200.0,85.0331,85.1485,85.0043,85.0524,81200.0
2013-07-11 12:00:00,88.49,88.51,88.34,88.34,95700.0,85.0524,85.0716,84.9082,84.9082,95700.0
2013-07-11 12:30:00,88.33,88.37,88.21,88.25,84700.0,84.8986,84.937,84.7832,84.8217,84700.0
2013-07-11 13:00:00,88.25,88.5,88.25,88.43,44400.0,84.8217,85.062,84.8217,84.9947,44400.0
2013-07-11 13:30:00,88.43,88.44,88.28,88.36,89700.0,84.9947,85.0043,84.8505,84.9274,89700.0
2013-07-11 14:00:00,88.36,88.6,88.33,88.56,70000.0,84.9274,85.1581,84.8986,85.1196,70000.0
2013-07-11 14:30:00,88.56,88.6,88.41,88.47,108600.0,85.1196,85.1581,84.9755,85.0331,108600.0
2013-07-11 15:00:00,88.47,88.51,88.41,88.47,118200.0,85.0331,85.0716,84.9755,85.0331,118200.0
2013-07-11 15:30:00,88.47,88.48,88.38,88.4,470900.0,85.0331,85.0427,84.9466,84.9658,470900.0
2013-07-12 09:30:00,88.53,88.74,88.21,88.48,87100.0,85.0908,85.2926,84.7832,85.0427,87100.0
2013-07-12 10:00:00,88.42,88.74,88.41,88.64,213300.0,84.9851,85.2926,84.9755,85.1965,213300.0
2013-07-12 10:30:00,88.65,88.81,88.52,88.79,153800.0,85.2061,85.3599,85.0812,85.3407,153800.0
2013-07-12 11:00:00,88.76,88.78,88.5,88.53,65200.0,85.3119,85.3311,85.062,85.0908,65200.0
2013-07-12 11:30:00,88.53,88.68,88.49,88.49,59000.0,85.0908,85.235,85.0524,85.0524,59000.0
2013-07-12 12:00:00,88.48,88.53,88.39,88.49,52000.0,85.0427,85.0908,84.9562,85.0524,52000.0
2013-07-12 12:30:00,88.48,88.48,88.31,88.33,44100.0,85.0427,85.0427,84.8793,84.8986,44100.0
2013-07-12 13:00:00,88.33,88.35,88.11,88.17,60700.0,84.8986,84.9178,84.6871,84.7448,60700.0
2013-07-12 13:30:00,88.18,88.2,88.01,88.15,84000.0,84.7544,84.7736,84.591,84.7256,84000.0
2013-07-12 14:00:00,88.15,88.17,87.89,87.94,96900.0,84.7256,84.7448,84.4757,84.5237,96900.0
2013-07-12 14:30:00,87.96,88.09,87.91,88.09,77200.0,84.5429,84.6679,84.4949,84.6679,77200.0
2013-07-12 15:00:00,88.09,88.14,87.98,87.99,114500.0,84.6679,84.7159,84.5622,84.5718,114500.0
2013-07-12 15:30:00,87.99,88.24,87.98,88.18,299900.0,84.5718,84.8121,84.5622,84.7544,299900.0
2013-07-15 09:30:00,88.38,88.63,87.98,88.17,95800.0,84.9466,85.1869,84.5622,84.7448,95800.0
2013-07-15 10:00:00,88.17,88.31,88.1,88.18,149500.0,84.7448,84.8793,84.6775,84.7544,149500.0
2013-07-15 10:30:00,88.19,88.22,87.81,87.87,107900.0,84.764,84.7928,84.3988,84.4564,107900.0
2013-07-15 11:00:00,87.87,88.17,87.85,88.16,118200.0,84.4564,84.7448,84.4372,84.7352,118200.0
2013-07-15 11:30:00,88.18,88.45,88.02,88.03,68800.0,84.7544,85.0139,84.6006,84.6102,68800.0
2013-07-15 12:00:00,88.03,88.14,87.81,88.01,84500.0,84.6102,84.7159,84.3988,84.591,84500.0
2013-07-15 12:30:00,88.03,88.12,87.98,88.06,86800.0,84.6102,84.6967,84.5622,84.6391,86800.0
2013-07-15 13:00:00,88.04,88.11,88.01,88.04,65100.0,84.6198,84.6871,84.591,84.6198,65100.0
2013-07-15 13:30:00,88.05,88.26,88.04,88.23,59100.0,84.6294,84.8313,84.6198,84.8025,59100.0
2013-07-15 14:00:00,88.22,88.28,88.18,88.21,75300.0,84.7928,84.8505,84.7544,84.7832,75300.0
2013-07-15 14:30:00,88.2,88.31,88.09,88.09,111400.0,84.7736,84.8793,84.6679,84.6679,111400.0
2013-07-15 15:00:00,88.1,88.28,88.08,88.22,123700.0,84.6775,84.8505,84.6583,84.7928,123700.0
2013-07-15 15:30:00,88.22,88.33,88.17,88.26,153000.0,84.7928,84.8986,84.7448,84.8313,153000.0
2013-07-16 09:30:00,88.34,88.43,87.85,87.85,84200.0,84.9082,84.9947,84.4372,84.4372,84200.0
2013-07-16 10:00:00,87.85,87.93,87.44,87.5,157300.0,84.4372,84.5141,84.0431,84.1008,157300.0
2013-07-16 10:30:00,87.5,87.54,87.26,87.41,57400.0,84.1008,84.1393,83.8701,84.0143,57400.0
2013-07-16 11:00:00,87.41,87.51,87.31,87.37,76500.0,84.0143,84.1104,83.9182,83.9759,76500.0
2013-07-16 11:30:00,87.4,87.45,87.24,87.3,67200.0,84.0047,84.0528,83.8509,83.9086,67200.0
2013-07-16 12:00:00,87.27,87.38,87.23,87.38,47400.0,83.8797,83.9855,83.8413,83.9855,47400.0
2013-07-16 12:30:00,87.37,87.38,87.14,87.15,86900.0,83.9759,83.9855,83.7548,83.7644,86900.0
2013-07-16 13:00:00,87.14,87.15,86.92,87.0,108700.0,83.7548,83.7644,83.5433,83.6202,108700.0
2013-07-16 13:30:00,87.0,87.31,86.98,87.24,71500.0,83.6202,83.9182,83.601,83.8509,71500.0
2013-07-16 14:00:00,87.24,87.47,87.24,87.37,129300.0,83.8509,84.072,83.8509,83.9759,129300.0
2013-07-16 14:30:00,87.36,87.46,87.32,87.36,111500.0,83.9662,84.0624,83.9278,83.9662,111500.0
2013-07-16 15:00:00,87.34,87.4,87.19,87.2,165000.0,83.947,84.0047,83.8029,83.8125,165000.0
2013-07-16 15:30:00,87.22,87.56,87.22,87.55,242100.0,83.8317,84.1585,83.8317,84.1489,242100.0
2013-07-17 09:30:00,87.81,87.91,87.44,87.52,115100.0,84.3988,84.4949,84.0431,84.12,115100.0
2013-07-17 10:00:00,87.56,87.65,87.25,87.42,243900.0,84.1585,84.245,83.8605,84.0239,243900.0
2013-07-17 10:30:00,87.42,87.77,87.17,87.74,155700.0,84.0239,84.3603,83.7836,84.3315,155700.0
2013-07-17 11:00:00,87.74,87.76,87.38,87.39,89900.0,84.3315,84.3507,83.9855,83.9951,89900.0
2013-07-17 11:30:00,87.39,87.8,87.39,87.59,130000.0,83.9951,84.3892,83.9951,84.1873,130000.0
2013-07-17 12:00:00,87.56,87.86,87.55,87.59,47800.0,84.1585,84.4468,84.1489,84.1873,47800.0
2013-07-17 12:30:00,87.6,87.8,87.59,87.75,51400.0,84.1969,84.3892,84.1873,84.3411,51400.0
2013-07-17 13:00:00,87.77,87.93,87.73,87.75,42100.0,84.3603,84.5141,84.3219,84.3411,42100.0
2013-07-17 13:30:00,87.75,87.99,87.69,87.86,171000.0,84.3411,84.5718,84.2834,84.4468,171000.0
2013-07-17 14:00:00,87.88,87.97,87.8,87.86,70900.0,84.466,84.5526,84.3892,84.4468,70900.0
2013-07-17 14:30:00,87.87,87.91,87.61,87.74,82600.0,84.4564,84.4949,84.2065,84.3315,82600.0
2013-07-17 15:00:00,87.73,87.81,87.61,87.75,63600.0,84.3219,84.3988,84.2065,84.3411,63600.0
2013-07-17 15:30:00,87.75,87.83,87.73,87.77,169100.0,84.3411,84.418,84.3219,84.3603,169100.0
2013-07-18 09:30:00,87.85,88.53,87.84,88.25,60300.0,84.4372,85.0908,84.4276,84.8217,60300.0
2013-07-18 10:00:00,88.19,88.5,87.98,88.34,66700.0,84.764,85.062,84.5622,84.9082,66700.0
2013-07-18 10:30:00,88.34,88.41,88.18,88.41,47600.0,84.9082,84.9755,84.7544,84.9755,47600.0
2013-07-18 11:00:00,88.41,88.58,88.31,88.56,127200.0,84.9755,85.1389,84.8793,85.1196,127200.0
2013-07-18 11:30:00,88.54,88.8,88.54,88.66,113200.0,85.1004,85.3503,85.1004,85.2157,113200.0
2013-07-18 12:00:00,88.67,88.72,88.53,88.65,129000.0,85.2254,85.2734,85.0908,85.2061,129000.0
2013-07-18 12:30:00,88.64,88.67,88.54,88.62,129500.0,85.1965,85.2254,85.1004,85.1773,129500.0
2013-07-18 13:00:00,88.62,88.65,88.45,88.52,138700.0,85.1773,85.2061,85.0139,85.0812,138700.0
2013-07-18 13:30:00,88.52,88.55,88.4,88.51,86300.0,85.0812,85.11,84.9658,85.0716,86300.0
2013-07-18 14:00:00,88.5,88.7,88.47,88.48,82900.0,85.062,85.2542,85.0331,85.0427,82900.0
2013-07-18 14:30:00,88.48,88.7,88.44,88.55,210300.0,85.0427,85.2542,85.0043,85.11,210300.0
2013-07-18 15:00:00,88.55,88.78,88.52,88.73,87900.0,85.11,85.3311,85.0812,85.283,87900.0
2013-07-18 15:30:00,88.73,88.99,88.65,88.95,367800.0,85.283,85.5329,85.2061,85.4945,367800.0
2013-07-19 09:30:00,89.15,89.15,88.71,88.83,337700.0,85.6867,85.6867,85.2638,85.3791,337700.0
2013-07-19 10:00:00,88.83,89.13,88.81,89.12,109900.0,85.3791,85.6675,85.3599,85.6579,109900.0
2013-07-19 10:30:00,89.09,89.55,89.04,89.54,130100.0,85.629,86.0712,85.581,86.0616,130100.0
2013-07-19 11:00:00,89.56,89.61,89.25,89.4,127400.0,86.0808,86.1288,85.7828,85.927,127400.0
2013-07-19 11:30:00,89.39,89.45,89.3,89.37,97800.0,85.9174,85.9751,85.8309,85.8982,97800.0
2013-07-19 12:00:00,89.4,89.46,89.23,89.24,71800.0,85.927,85.9847,85.7636,85.7732,71800.0
2013-07-19 12:30:00,89.23,89.29,89.16,89.19,59200.0,85.7636,85.8213,85.6963,85.7252,59200.0
2013-07-19 13:00:00,89.19,89.37,89.19,89.35,58800.0,85.7252,85.8982,85.7252,85.8789,58800.0
2013-07-19 13:30:00,89.35,89.41,89.35,89.38,44100.0,85.8789,85.9366,85.8789,85.9078,44100.0
2013-07-19 14:00:00,89.38,89.59,89.36,89.55,66400.0,85.9078,86.1096,85.8886,86.0712,66400.0
2013-07-19 14:30:00,89.55,89.55,89.36,89.51,87900.0,86.0712,86.0712,85.8886,86.0327,87900.0
2013-07-19 15:00:00,89.51,89.54,89.43,89.51,69200.0,86.0327,86.0616,85.9558,86.0327,69200.0
2013-07-19 15:30:00,89.52,89.63,89.43,89.58,270900.0,86.0423,86.1481,85.9558,86.1,270900.0
2013-07-22 09:30:00,89.42,89.92,89.35,89.61,155400.0,85.9462,86.4268,85.8789,86.1288,155400.0
2013-07-22 10:00:00,89.59,89.77,89.45,89.53,58900.0,86.1096,86.2826,85.9751,86.0519,58900.0
2013-07-22 10:30:00,89.55,89.7,89.36,89.66,57500.0,86.0712,86.2153,85.8886,86.1769,57500.0
2013-07-22 11:00:00,89.65,89.78,89.65,89.72,67600.0,86.1673,86.2922,86.1673,86.2346,67600.0
2013-07-22 11:30:00,89.7,89.8,89.67,89.76,77600.0,86.2153,86.3115,86.1865,86.273,77600.0
2013-07-22 12:00:00,89.75,89.92,89.73,89.91,53900.0,86.2634,86.4268,86.2442,86.4172,53900.0
2013-07-22 12:30:00,89.92,90.22,89.89,90.16,107700.0,86.4268,86.7151,86.398,86.6575,107700.0
2013-07-22 13:00:00,90.14,90.22,89.98,90.1,62700.0,86.6383,86.7151,86.4845,86.5998,62700.0
2013-07-22 13:30:00,90.1,90.19,90.06,90.17,57300.0,86.5998,86.6863,86.5614,86.6671,57300.0
2013-07-22 14:00:00,90.16,90.22,90.12,90.2,70100.0,86.6575,86.7151,86.619,86.6959,70100.0
2013-07-22 14:30:00,90.2,90.36,90.19,90.33,62900.0,86.6959,86.8497,86.6863,86.8209,62900.0
2013-07-22 15:00:00,90.33,90.33,90.1,90.14,71800.0,86.8209,86.8209,86.5998,86.6383,71800.0
2013-07-22 15:30:00,90.13,90.35,90.02,90.34,186700.0,86.6286,86.8401,86.5229,86.8305,186700.0
2013-07-23 09:30:00,89.4,90.32,89.24,89.97,264000.0,85.927,86.8113,85.7732,86.4749,264000.0
2013-07-23 10:00:00,89.92,90.0,89.63,89.63,124400.0,86.4268,86.5037,86.1481,86.1481,124400.0
2013-07-23 10:30:00,89.65,89.8,89.62,89.8,94100.0,86.1673,86.3115,86.1385,86.3115,94100.0
2013-07-23 11:00:00,89.8,89.92,89.76,89.91,50600.0,86.3115,86.4268,86.273,86.4172,50600.0
2013-07-23 11:30:00,89.92,90.13,89.91,90.07,89600.0,86.4268,86.6286,86.4172,86.571,89600.0
2013-07-23 12:00:00,90.07,90.14,90.0,90.02,89100.0,86.571,86.6383,86.5037,86.5229,89100.0
2013-07-23 12:30:00,90.01,90.06,89.91,89.91,66600.0,86.5133,86.5614,86.4172,86.4172,66600.0
2013-07-23 13:00:00,89.9,90.0,89.85,89.95,74800.0,86.4076,86.5037,86.3595,86.4556,74800.0
2013-07-23 13:30:00,89.95,89.98,89.9,89.92,48100.0,86.4556,86.4845,86.4076,86.4268,48100.0
2013-07-23 14:00:00,89.94,90.01,89.84,89.84,82700.0,86.446,86.5133,86.3499,86.3499,82700.0
2013-07-23 14:30:00,89.83,89.95,89.77,89.91,146200.0,86.3403,86.4556,86.2826,86.4172,146200.0
2013-07-23 15:00:00,89.93,89.93,89.68,89.72,83000.0,86.4364,86.4364,86.1961,86.2346,83000.0
2013-07-23 15:30:00,89.73,89.74,89.4,89.57,310100.0,86.2442,86.2538,85.927,86.0904,310100.0
2013-07-24 09:30:00,90.5,92.29,90.5,91.21,836500.0,86.9843,88.7047,86.9843,87.6667,836500.0
2013-07-24 10:00:00,91.18,91.48,90.59,90.92,360000.0,87.6379,87.9262,87.0708,87.388,360000.0
2013-07-24 10:30:00,90.89,91.32,90.64,90.64,151900.0,87.3591,87.7724,87.1188,87.1188,151900.0
2013-07-24 11:00:00,90.71,91.34,90.52,91.34,180500.0,87.1861,87.7916,87.0035,87.7916,180500.0
2013-07-24 11:30:00,91.33,91.75,91.16,91.16,130000.0,87.782,88.1857,87.6186,87.6186,130000.0
2013-07-24 12:00:00,91.12,91.49,91.01,91.03,74200.0,87.5802,87.9358,87.4745,87.4937,74200.0
2013-07-24 12:30:00,91.01,91.18,90.97,91.04,247500.0,87.4745,87.6379,87.436,87.5033,247500.0
2013-07-24 13:00:00,91.04,91.17,90.87,91.06,117900.0,87.5033,87.6282,87.3399,87.5225,117900.0
2013-07-24 13:30:00,91.03,91.04,90.52,90.66,140100.0,87.4937,87.5033,87.0035,87.1381,140100.0
2013-07-24 14:00:00,90.67,90.83,90.59,90.82,108900.0,87.1477,87.3014,87.0708,87.2918,108900.0
2013-07-24 14:30:00,90.81,90.83,90.62,90.8,66100.0,87.2822,87.3014,87.0996,87.2726,66100.0
2013-07-24 15:00:00,90.79,90.8,90.65,90.77,173200.0,87.263,87.2726,87.1284,87.2438,173200.0
2013-07-24 15:30:00,90.76,90.77,90.4,90.61,396000.0,87.2342,87.2438,86.8882,87.09,396000.0
2013-07-25 09:30:00,90.37,90.37,89.79,90.15,144500.0,86.8593,86.8593,86.3018,86.6479,144500.0
2013-07-25 10:00:00,90.18,90.82,90.18,90.34,135300.0,86.6767,87.2918,86.6767,86.8305,135300.0
2013-07-25 10:30:00,90.33,90.46,90.25,90.37,84400.0,86.8209,86.9458,86.744,86.8593,84400.0
2013-07-25 11:00:00,90.39,90.59,90.37,90.52,77800.0,86.8785,87.0708,86.8593,87.0035,77800.0
2013-07-25 11:30:00,90.52,90.62,90.39,90.55,135700.0,87.0035,87.0996,86.8785,87.0323,135700.0
2013-07-25 12:00:00,90.54,90.75,90.38,90.6,96500.0,87.0227,87.2246,86.8689,87.0804,96500.0
2013-07-25 12:30:00,90.63,90.72,90.54,90.65,63200.0,87.1092,87.1957,87.0227,87.1284,63200.0
2013-07-25 13:00:00,90.63,90.9,90.62,90.9,109600.0,87.1092,87.3687,87.0996,87.3687,109600.0
2013-07-25 13:30:00,90.88,90.97,90.74,90.83,90500.0,87.3495,87.436,87.2149,87.3014,90500.0
2013-07-25 14:00:00,90.85,90.95,90.65,90.71,83500.0,87.3207,87.4168,87.1284,87.1861,83500.0
2013-07-25 14:30:00,90.71,90.99,90.7,90.88,107200.0,87.1861,87.4552,87.1765,87.3495,107200.0
2013-07-25 15:00:00,90.88,91.27,90.88,91.19,223700.0,87.3495,87.7244,87.3495,87.6475,223700.0
2013-07-25 15:30:00,91.19,91.39,91.1,91.25,170800.0,87.6475,87.8397,87.561,87.7051,170800.0
2013-07-26 09:30:00,90.96,91.16,90.48,90.58,80100.0,87.4264,87.6186,86.965,87.0612,80100.0
2013-07-26 10:00:00,90.54,90.63,90.23,90.23,53800.0,87.0227,87.1092,86.7248,86.7248,53800.0
2013-07-26 10:30:00,90.23,90.27,89.81,89.86,63700.0,86.7248,86.7632,86.3211,86.3691,63700.0
2013-07-26 11:00:00,89.86,90.11,89.77,90.04,89300.0,86.3691,86.6094,86.2826,86.5421,89300.0
2013-07-26 11:30:00,90.04,90.19,90.04,90.19,32700.0,86.5421,86.6863,86.5421,86.6863,32700.0
2013-07-26 12:00:00,90.19,90.4,90.19,90.39,45200.0,86.6863,86.8882,86.6863,86.8785,45200.0
2013-07-26 12:30:00,90.39,90.51,90.3,90.43,101400.0,86.8785,86.9939,86.792,86.917,101400.0
2013-07-26 13:00:00,90.43,90.48,90.33,90.44,57100.0,86.917,86.965,86.8209,86.9266,57100.0
2013-07-26 13:30:00,90.46,90.54,90.42,90.46,43900.0,86.9458,87.0227,86.9074,86.9458,43900.0
2013-07-26 14:00:00,90.48,90.59,90.39,90.42,63300.0,86.965,87.0708,86.8785,86.9074,63300.0
2013-07-26 14:30:00,90.41,90.55,90.41,90.5,69100.0,86.8978,87.0323,86.8978,86.9843,69100.0
2013-07-26 15:00:00,90.5,90.57,90.39,90.46,650800.0,86.9843,87.0515,86.8785,86.9458,650800.0
2013-07-26 15:30:00,90.47,90.67,90.39,90.58,328200.0,86.9554,87.1477,86.8785,87.0612,328200.0
2013-07-29 09:30:00,90.44,90.89,90.11,90.67,108600.0,86.9266,87.3591,86.6094,87.1477,108600.0
2013-07-29 10:00:00,90.64,90.72,90.43,90.72,62000.0,87.1188,87.1957,86.917,87.1957,62000.0
2013-07-29 10:30:00,90.65,90.65,90.55,90.58,160700.0,87.1284,87.1284,87.0323,87.0612,160700.0
2013-07-29 11:00:00,90.56,90.61,90.24,90.4,206600.0,87.0419,87.09,86.7344,86.8882,206600.0
2013-07-29 11:30:00,90.39,90.54,90.18,90.47,117900.0,86.8785,87.0227,86.6767,86.9554,117900.0
2013-07-29 12:00:00,90.47,90.5,90.34,90.41,54800.0,86.9554,86.9843,86.8305,86.8978,54800.0
2013-07-29 12:30:00,90.43,90.58,90.38,90.48,82300.0,86.917,87.0612,86.8689,86.965,82300.0
2013-07-29 13:00:00,90.5,90.65,90.36,90.37,127100.0,86.9843,87.1284,86.8497,86.8593,127100.0
2013-07-29 13:30:00,90.37,90.43,90.21,90.32,67100.0,86.8593,86.917,86.7055,86.8113,67100.0
2013-07-29 14:00:00,90.34,90.48,90.25,90.47,293100.0,86.8305,86.965,86.744,86.9554,293100.0
2013-07-29 14:30:00,90.47,90.53,90.41,90.48,74200.0,86.9554,87.0131,86.8978,86.965,74200.0
2013-07-29 15:00:00,90.47,90.5,90.31,90.44,129900.0,86.9554,86.9843,86.8016,86.9266,129900.0
2013-07-29 15:30:00,90.45,90.46,90.26,90.41,251600.0,86.9362,86.9458,86.7536,86.8978,251600.0
2013-07-30 09:30:00,90.75,90.8,90.42,90.43,181500.0,87.2246,87.2726,86.9074,86.917,181500.0
2013-07-30 10:00:00,90.46,90.73,90.43,90.64,110900.0,86.9458,87.2053,86.917,87.1188,110900.0
2013-07-30 10:30:00,90.68,90.71,90.39,90.41,169600.0,87.1573,87.1861,86.8785,86.8978,169600.0
2013-07-30 11:00:00,90.39,90.65,90.34,90.64,128500.0,86.8785,87.1284,86.8305,87.1188,128500.0
2013-07-30 11:30:00,90.62,90.92,90.62,90.72,79500.0,87.0996,87.388,87.0996,87.1957,79500.0
2013-07-30 12:00:00,90.74,90.9,90.56,90.62,71400.0,87.2149,87.3687,87.0419,87.0996,71400.0
2013-07-30 12:30:00,90.59,90.88,90.59,90.81,87500.0,87.0708,87.3495,87.0708,87.2822,87500.0
2013-07-30 13:00:00,90.8,90.97,90.57,90.57,118300.0,87.2726,87.436,87.0515,87.0515,118300.0
2013-07-30 13:30:00,90.57,90.73,90.33,90.69,155800.0,87.0515,87.2053,86.8209,87.1669,155800.0
2013-07-30 14:00:00,90.66,90.67,90.37,90.5,245000.0,87.1381,87.1477,86.8593,86.9843,245000.0
2013-07-30 14:30:00,90.52,90.64,90.52,90.55,85800.0,87.0035,87.1188,87.0035,87.0323,85800.0
2013-07-30 15:00:00,90.55,90.78,90.52,90.71,65500.0,87.0323,87.2534,87.0035,87.1861,65500.0
2013-07-30 15:30:00,90.71,90.82,90.48,90.49,263400.0,87.1861,87.2918,86.965,86.9747,263400.0
2013-07-31 09:30:00,90.61,90.95,90.47,90.91,94600.0,87.09,87.4168,86.9554,87.3783,94600.0
2013-07-31 10:00:00,90.95,91.34,90.82,91.28,116700.0,87.4168,87.7916,87.2918,87.734,116700.0
2013-07-31 10:30:00,91.29,91.62,91.29,91.53,138900.0,87.7436,88.0608,87.7436,87.9743,138900.0
2013-07-31 11:00:00,91.53,91.61,91.39,91.42,99100.0,87.9743,88.0511,87.8397,87.8685,99100.0
2013-07-31 11:30:00,91.42,91.63,91.4,91.6,87600.0,87.8685,88.0704,87.8493,88.0415,87600.0
2013-07-31 12:00:00,91.57,91.62,91.48,91.61,55000.0,88.0127,88.0608,87.9262,88.0511,55000.0
2013-07-31 12:30:00,91.61,91.67,91.58,91.59,79200.0,88.0511,88.1088,88.0223,88.0319,79200.0
2013-07-31 13:00:00,91.58,91.63,91.51,91.53,86800.0,88.0223,88.0704,87.955,87.9743,86800.0
2013-07-31 13:30:00,91.54,91.65,91.51,91.56,54500.0,87.9839,88.0896,87.955,88.0031,54500.0
2013-07-31 14:00:00,91.56,91.8,91.31,91.54,109200.0,88.0031,88.2338,87.7628,87.9839,109200.0
2013-07-31 14:30:00,91.56,91.87,91.54,91.72,82400.0,88.0031,88.301,87.9839,88.1569,82400.0
2013-07-31 15:00:00,91.72,91.74,91.44,91.57,119700.0,88.1569,88.1761,87.8878,88.0127,119700.0
2013-07-31 15:30:00,91.57,91.59,91.02,91.2,380700.0,88.0127,88.0319,87.4841,87.6571,380700.0
2013-08-01 09:30:00,92.32,92.49,91.98,92.33,178500.0,88.7336,88.897,88.4068,88.7432,178500.0
2013-08-01 10:00:00,92.33,92.72,92.07,92.19,139800.0,88.7432,89.118,88.4933,88.6086,139800.0
2013-08-01 10:30:00,92.19,92.25,92.1,92.2,77400.0,88.6086,88.6663,88.5221,88.6182,77400.0
2013-08-01 11:00:00,92.2,92.25,92.12,92.19,66600.0,88.6182,88.6663,88.5413,88.6086,66600.0
2013-08-01 11:30:00,92.18,92.29,92.12,92.13,69700.0,88.599,88.7047,88.5413,88.5509,69700.0
2013-08-01 12:00:00,92.11,92.13,91.85,91.88,77500.0,88.5317,88.5509,88.2818,88.3107,77500.0
2013-08-01 12:30:00,91.9,92.05,91.85,91.91,75600.0,88.3299,88.4741,88.2818,88.3395,75600.0
2013-08-01 13:00:00,91.9,91.99,91.82,91.9,56300.0,88.3299,88.4164,88.253,88.3299,56300.0
2013-08-01 13:30:00,91.89,91.92,91.79,91.89,77200.0,88.3203,88.3491,88.2242,88.3203,77200.0
2013-08-01 14:00:00,91.89,92.13,91.88,92.11,79400.0,88.3203,88.5509,88.3107,88.5317,79400.0
2013-08-01 14:30:00,92.13,92.14,91.97,92.02,86700.0,88.5509,88.5606,88.3972,88.4452,86700.0
2013-08-01 15:00:00,92.02,92.08,91.95,92.08,104000.0,88.4452,88.5029,88.3779,88.5029,104000.0
2013-08-01 15:30:00,92.07,92.25,92.0,92.03,241400.0,88.4933,88.6663,88.426,88.4548,241400.0
2013-08-02 09:30:00,91.71,92.0,91.53,91.84,102300.0,88.1473,88.426,87.9743,88.2722,102300.0
2013-08-02 10:00:00,91.83,92.0,91.75,92.0,112000.0,88.2626,88.426,88.1857,88.426,112000.0
2013-08-02 10:30:00,92.0,92.0,91.63,91.63,83100.0,88.426,88.426,88.0704,88.0704,83100.0
2013-08-02 11:00:00,91.66,91.82,91.64,91.71,88400.0,88.0992,88.253,88.08,88.1473,88400.0
2013-08-02 11:30:00,91.71,91.9,91.71,91.79,76400.0,88.1473,88.3299,88.1473,88.2242,76400.0
2013-08-02 12:00:00,91.78,91.88,91.78,91.83,52300.0,88.2145,88.3107,88.2145,88.2626,52300.0
2013-08-02 12:30:00,91.82,92.0,91.76,91.82,78900.0,88.253,88.426,88.1953,88.253,78900.0
2013-08-02 13:00:00,91.81,92.0,91.77,91.89,56100.0,88.2434,88.426,88.2049,88.3203,56100.0
2013-08-02 13:30:00,91.88,91.9,91.72,91.76,39100.0,88.3107,88.3299,88.1569,88.1953,39100.0
2013-08-02 14:00:00,91.76,91.81,91.72,91.76,67800.0,88.1953,88.2434,88.1569,88.1953,67800.0
2013-08-02 14:30:00,91.76,91.92,91.75,91.86,77200.0,88.1953,88.3491,88.1857,88.2914,77200.0
2013-08-02 15:00:00,91.86,91.92,91.79,91.87,56600.0,88.2914,88.3491,88.2242,88.301,56600.0
2013-08-02 15:30:00,91.86,91.88,91.75,91.83,166900.0,88.2914,88.3107,88.1857,88.2626,166900.0
2013-08-05 09:30:00,91.58,91.86,91.54,91.81,89100.0,88.0223,88.2914,87.9839,88.2434,89100.0
2013-08-05 10:00:00,91.84,91.97,91.69,91.8,81300.0,88.2722,88.3972,88.128,88.2338,81300.0
2013-08-05 10:30:00,91.82,92.14,91.82,91.89,90600.0,88.253,88.5606,88.253,88.3203,90600.0
2013-08-05 11:00:00,91.86,92.02,91.86,91.88,77100.0,88.2914,88.4452,88.2914,88.3107,77100.0
2013-08-05 11:30:00,91.87,91.87,91.76,91.85,44700.0,88.301,88.301,88.1953,88.2818,44700.0
2013-08-05 12:00:00,91.85,91.98,91.82,91.95,64300.0,88.2818,88.4068,88.253,88.3779,64300.0
2013-08-05 12:30:00,91.95,91.98,91.81,91.92,131800.0,88.3779,88.4068,88.2434,88.3491,131800.0
2013-08-05 13:00:00,91.91,92.15,91.89,92.13,100900.0,88.3395,88.5702,88.3203,88.5509,100900.0
2013-08-05 13:30:00,92.12,92.21,92.06,92.17,89000.0,88.5413,88.6278,88.4837,88.5894,89000.0
2013-08-05 14:00:00,92.16,92.19,92.04,92.19,116700.0,88.5798,88.6086,88.4644,88.6086,116700.0
2013-08-05 14:30:00,92.16,92.3,92.16,92.28,130800.0,88.5798,88.7143,88.5798,88.6951,130800.0
2013-08-05 15:00:00,92.28,92.28,92.09,92.12,122200.0,88.6951,88.6951,88.5125,88.5413,122200.0
2013-08-05 15:30:00,92.13,92.24,91.97,92.06,241800.0,88.5509,88.6567,88.3972,88.4837,241800.0
2013-08-06 09:30:00,92.0,92.12,91.78,91.9,128200.0,88.426,88.5413,88.2145,88.3299,128200.0
2013-08-06 10:00:00,91.9,92.27,91.89,92.09,91300.0,88.3299,88.6855,88.3203,88.5125,91300.0
2013-08-06 10:30:00,92.07,92.07,91.62,91.68,100000.0,88.4933,88.4933,88.0608,88.1184,100000.0
2013-08-06 11:00:00,91.67,91.98,91.65,91.96,106500.0,88.1088,88.4068,88.0896,88.3875,106500.0
2013-08-06 11:30:00,91.99,92.17,91.98,92.06,65800.0,88.4164,88.5894,88.4068,88.4837,65800.0
2013-08-06 12:00:00,92.06,92.1,91.84,91.86,121800.0,88.4837,88.5221,88.2722,88.2914,121800.0
2013-08-06 12:30:00,91.86,92.14,91.84,92.06,96000.0,88.2914,88.5606,88.2722,88.4837,96000.0
2013-08-06 13:00:00,92.04,92.17,92.04,92.1,73100.0,88.4644,88.5894,88.4644,88.5221,73100.0
2013-08-06 13:30:00,92.11,92.18,92.06,92.18,48800.0,88.5317,88.599,88.4837,88.599,48800.0
2013-08-06 14:00:00,92.17,92.22,91.91,92.0,84900.0,88.5894,88.6374,88.3395,88.426,84900.0
2013-08-06 14:30:00,92.0,92.01,91.82,91.86,75000.0,88.426,88.4356,88.253,88.2914,75000.0
2013-08-06 15:00:00,91.87,92.11,91.85,92.1,66600.0,88.301,88.5317,88.2818,88.5221,66600.0
2013-08-06 15:30:00,92.09,92.13,91.96,92.09,121700.0,88.5125,88.5509,88.3875,88.5125,121700.0
2013-08-07 09:30:00,92.01,92.08,91.5,91.88,123100.0,88.4356,88.5029,87.9454,88.3107,123100.0
2013-08-07 10:00:00,91.86,91.88,91.43,91.67,178700.0,88.2914,88.3107,87.8781,88.1088,178700.0
2013-08-07 10:30:00,91.67,91.91,91.65,91.82,51500.0,88.1088,88.3395,88.0896,88.253,51500.0
2013-08-07 11:00:00,91.83,91.9,91.71,91.73,82800.0,88.2626,88.3299,88.1473,88.1665,82800.0
2013-08-07 11:30:00,91.72,91.89,91.58,91.89,101600.0,88.1569,88.3203,88.0223,88.3203,101600.0
2013-08-07 12:00:00,91.89,91.92,91.77,91.8,75800.0,88.3203,88.3491,88.2049,88.2338,75800.0
2013-08-07 12:30:00,91.81,92.03,91.81,91.99,80000.0,88.2434,88.4548,88.2434,88.4164,80000.0
2013-08-07 13:00:00,91.99,92.07,91.88,91.97,103900.0,88.4164,88.4933,88.3107,88.3972,103900.0
2013-08-07 13:30:00,91.97,92.0,91.77,91.86,94100.0,88.3972,88.426,88.2049,88.2914,94100.0
2013-08-07 14:00:00,91.86,91.87,91.53,91.61,74200.0,88.2914,88.301,87.9743,88.0511,74200.0
2013-08-07 14:30:00,91.61,91.64,91.51,91.53,82000.0,88.0511,88.08,87.955,87.9743,82000.0
2013-08-07 15:00:00,91.53,91.87,91.53,91.86,75600.0,87.9743,88.301,87.9743,88.2914,75600.0
2013-08-07 15:30:00,91.86,91.87,91.63,91.69,223400.0,88.2914,88.301,88.0704,88.128,223400.0
2013-08-08 09:30:00,92.23,92.4,92.01,92.19,104600.0,88.6471,88.8105,88.4356,88.6086,104600.0
2013-08-08 10:00:00,92.2,92.21,91.97,92.02,126900.0,88.6182,88.6278,88.3972,88.4452,126900.0
2013-08-08 10:30:00,92.02,92.02,91.75,91.81,89600.0,88.4452,88.4452,88.1857,88.2434,89600.0
2013-08-08 11:00:00,91.83,91.86,91.71,91.82,102400.0,88.2626,88.2914,88.1473,88.253,102400.0
2013-08-08 11:30:00,91.81,91.84,91.76,91.76,55500.0,88.2434,88.2722,88.1953,88.1953,55500.0
2013-08-08 12:00:00,91.76,92.07,91.76,91.97,64300.0,88.1953,88.4933,88.1953,88.3972,64300.0
2013-08-08 12:30:00,91.97,92.05,91.94,92.04,53200.0,88.3972,88.4741,88.3683,88.4644,53200.0
2013-08-08 13:00:00,92.05,92.11,91.86,91.9,37700.0,88.4741,88.5317,88.2914,88.3299,37700.0
2013-08-08 13:30:00,91.9,91.99,91.86,91.92,39300.0,88.3299,88.4164,88.2914,88.3491,39300.0
2013-08-08 14:00:00,91.91,91.94,91.79,91.86,80000.0,88.3395,88.3683,88.2242,88.2914,80000.0
2013-08-08 14:30:00,91.85,91.92,91.8,91.86,103800.0,88.2818,88.3491,88.2338,88.2914,103800.0
2013-08-08 15:00:00,91.86,91.93,91.84,91.86,124200.0,88.2914,88.3587,88.2722,88.2914,124200.0
2013-08-08 15:30:00,91.87,91.97,91.85,91.96,200500.0,88.301,88.3972,88.2818,88.3875,200500.0
2013-08-09 09:30:00,91.76,92.19,91.76,92.17,48300.0,88.1953,88.6086,88.1953,88.5894,48300.0
2013-08-09 10:00:00,92.14,92.18,92.01,92.14,79300.0,88.5606,88.599,88.4356,88.5606,79300.0
2013-08-09 10:30:00,92.13,92.39,92.1,92.13,63900.0,88.5509,88.8008,88.5221,88.5509,63900.0
2013-08-09 11:00:00,92.12,92.18,92.0,92.01,115300.0,88.5413,88.599,88.426,88.4356,115300.0
2013-08-09 11:30:00,92.0,92.16,91.99,92.11,81700.0,88.426,88.5798,88.4164,88.5317,81700.0
2013-08-09 12:00:00,92.12,92.25,92.0,92.19,94600.0,88.5413,88.6663,88.426,88.6086,94600.0
2013-08-09 12:30:00,92.19,92.34,92.19,92.3,40000.0,88.6086,88.7528,88.6086,88.7143,40000.0
2013-08-09 13:00:00,92.3,92.55,92.26,92.48,29400.0,88.7143,88.9546,88.6759,88.8873,29400.0
2013-08-09 13:30:00,92.49,92.52,92.33,92.44,71200.0,88.897,88.9258,88.7432,88.8489,71200.0
2013-08-09 14:00:00,92.44,92.53,92.37,92.51,66600.0,88.8489,88.9354,88.7816,88.9162,66600.0
2013-08-09 14:30:00,92.5,92.52,92.34,92.48,71500.0,88.9066,88.9258,88.7528,88.8873,71500.0
2013-08-09 15:00:00,92.49,92.53,92.41,92.51,69700.0,88.897,88.9354,88.8201,88.9162,69700.0
2013-08-09 15:30:00,92.51,92.54,92.36,92.46,167800.0,88.9162,88.945,88.772,88.8681,167800.0
2013-08-12 09:30:00,92.06,92.31,91.6,92.0,81800.0,88.4837,88.724,88.0415,88.426,81800.0
2013-08-12 10:00:00,92.09,92.37,92.0,92.09,115600.0,88.5125,88.7816,88.426,88.5125,115600.0
2013-08-12 10:30:00,92.1,92.17,92.0,92.14,85800.0,88.5221,88.5894,88.426,88.5606,85800.0
2013-08-12 11:00:00,92.12,92.21,91.9,92.09,73000.0,88.5413,88.6278,88.3299,88.5125,73000.0
2013-08-12 11:30:00,92.1,92.38,92.07,92.12,53800.0,88.5221,88.7912,88.4933,88.5413,53800.0
2013-08-12 12:00:00,92.13,92.15,91.97,92.06,40700.0,88.5509,88.5702,88.3972,88.4837,40700.0
2013-08-12 12:30:00,92.06,92.17,92.0,92.17,84900.0,88.4837,88.5894,88.426,88.5894,84900.0
2013-08-12 13:00:00,92.17,92.23,92.06,92.11,83400.0,88.5894,88.6471,88.4837,88.5317,83400.0
2013-08-12 13:30:00,92.1,92.15,91.96,92.01,29800.0,88.5221,88.5702,88.3875,88.4356,29800.0
2013-08-12 14:00:00,92.0,92.11,91.96,92.05,24800.0,88.426,88.5317,88.3875,88.4741,24800.0
2013-08-12 14:30:00,92.08,92.14,92.0,92.14,32100.0,88.5029,88.5606,88.426,88.5606,32100.0
2013-08-12 15:00:00,92.16,92.2,92.09,92.13,34000.0,88.5798,88.6182,88.5125,88.5509,34000.0
2013-08-12 15:30:00,92.11,92.26,92.11,92.17,83700.0,88.5317,88.6759,88.5317,88.5894,83700.0
2013-08-13 09:30:00,92.18,92.31,91.93,92.13,51100.0,88.599,88.724,88.3587,88.5509,51100.0
2013-08-13 10:00:00,92.14,92.16,91.61,91.77,33500.0,88.5606,88.5798,88.0511,88.2049,33500.0
2013-08-13 10:30:00,91.8,91.9,91.65,91.8,79900.0,88.2338,88.3299,88.0896,88.2338,79900.0
2013-08-13 11:00:00,91.76,92.18,91.75,92.16,28700.0,88.1953,88.599,88.1857,88.5798,28700.0
2013-08-13 11:30:00,92.21,92.24,92.05,92.07,26200.0,88.6278,88.6567,88.4741,88.4933,26200.0
2013-08-13 12:00:00,92.07,92.26,91.94,92.24,69700.0,88.4933,88.6759,88.3683,88.6567,69700.0
2013-08-13 12:30:00,92.25,92.58,92.25,92.5,29300.0,88.6663,88.9835,88.6663,88.9066,29300.0
2013-08-13 13:00:00,92.51,92.57,92.48,92.54,48700.0,88.9162,88.9739,88.8873,88.945,48700.0
2013-08-13 13:30:00,92.55,92.56,92.38,92.38,25600.0,88.9546,88.9642,88.7912,88.7912,25600.0
2013-08-13 14:00:00,92.38,92.54,92.33,92.53,81800.0,88.7912,88.945,88.7432,88.9354,81800.0
2013-08-13 14:30:00,92.53,92.64,92.44,92.62,56600.0,88.9354,89.0411,88.8489,89.0219,56600.0
2013-08-13 15:00:00,92.61,92.64,92.53,92.57,58400.0,89.0123,89.0411,88.9354,88.9739,58400.0
2013-08-13 15:30:00,92.57,92.67,92.47,92.66,203400.0,88.9739,89.07,88.8777,89.0604,203400.0
2013-08-14 09:30:00,92.56,92.67,92.21,92.52,59400.0,88.9642,89.07,88.6278,88.9258,59400.0
2013-08-14 10:00:00,92.55,92.58,92.3,92.46,84400.0,88.9546,88.9835,88.7143,88.8681,84400.0
2013-08-14 10:30:00,92.47,92.52,92.25,92.36,62800.0,88.8777,88.9258,88.6663,88.772,62800.0
2013-08-14 11:00:00,92.35,92.37,92.23,92.34,72500.0,88.7624,88.7816,88.6471,88.7528,72500.0
2013-08-14 11:30:00,92.33,92.35,92.26,92.33,90300.0,88.7432,88.7624,88.6759,88.7432,90300.0
2013-08-14 12:00:00,92.32,92.42,92.29,92.42,41700.0,88.7336,88.8297,88.7047,88.8297,41700.0
2013-08-14 12:30:00,92.43,92.43,92.21,92.22,61700.0,88.8393,88.8393,88.6278,88.6374,61700.0
2013-08-14 13:00:00,92.22,92.35,92.19,92.2,62600.0,88.6374,88.7624,88.6086,88.6182,62600.0
2013-08-14 13:30:00,92.2,92.34,92.15,92.18,62600.0,88.6182,88.7528,88.5702,88.599,62600.0
2013-08-14 14:00:00,92.19,92.2,91.92,91.95,51800.0,88.6086,88.6182,88.3491,88.3779,51800.0
2013-08-14 14:30:00,91.95,92.24,91.9,92.07,124200.0,88.3779,88.6567,88.3299,88.4933,124200.0
2013-08-14 15:00:00,92.07,92.23,91.94,92.18,67000.0,88.4933,88.6471,88.3683,88.599,67000.0
2013-08-14 15:30:00,92.18,92.18,91.99,92.06,181800.0,88.599,88.599,88.4164,88.4837,181800.0
2013-08-15 09:30:00,91.22,91.49,90.96,91.18,299200.0,87.6763,87.9358,87.4264,87.6379,299200.0
2013-08-15 10:00:00,91.17,91.41,91.02,91.35,170500.0,87.6282,87.8589,87.4841,87.8012,170500.0
2013-08-15 10:30:00,91.35,91.55,91.19,91.32,60900.0,87.8012,87.9935,87.6475,87.7724,60900.0
2013-08-15 11:00:00,91.32,91.57,91.31,91.48,80100.0,87.7724,88.0127,87.7628,87.9262,80100.0
2013-08-15 11:30:00,91.48,91.65,91.47,91.48,40000.0,87.9262,88.0896,87.9166,87.9262,40000.0
2013-08-15 12:00:00,91.49,91.75,91.44,91.65,46400.0,87.9358,88.1857,87.8878,88.0896,46400.0
2013-08-15 12:30:00,91.65,91.73,91.49,91.49,27900.0,88.0896,88.1665,87.9358,87.9358,27900.0
2013-08-15 13:00:00,91.49,91.5,91.24,91.3,51300.0,87.9358,87.9454,87.6955,87.7532,51300.0
2013-08-15 13:30:00,91.3,91.45,91.27,91.34,37700.0,87.7532,87.8974,87.7244,87.7916,37700.0
2013-08-15 14:00:00,91.36,91.48,91.18,91.4,61700.0,87.8109,87.9262,87.6379,87.8493,61700.0
2013-08-15 14:30:00,91.4,91.52,91.27,91.27,63300.0,87.8493,87.9646,87.7244,87.7244,63300.0
2013-08-15 15:00:00,91.27,91.35,91.2,91.27,142500.0,87.7244,87.8012,87.6571,87.7244,142500.0
2013-08-15 15:30:00,91.28,91.48,91.28,91.32,150400.0,87.734,87.9262,87.734,87.7724,150400.0
2013-08-16 09:30:00,91.02,91.13,90.63,90.84,305900.0,87.4841,87.5898,87.1092,87.3111,305900.0
2013-08-16 10:00:00,90.83,90.95,90.5,90.7,134500.0,87.3014,87.4168,86.9843,87.1765,134500.0
2013-08-16 10:30:00,90.69,90.9,90.67,90.83,61500.0,87.1669,87.3687,87.1477,87.3014,61500.0
2013-08-16 11:00:00,90.81,90.88,90.69,90.72,59500.0,87.2822,87.3495,87.1669,87.1957,59500.0
2013-08-16 11:30:00,90.69,90.96,90.66,90.96,36800.0,87.1669,87.4264,87.1381,87.4264,36800.0
2013-08-16 12:00:00,90.95,91.17,90.89,91.0,34100.0,87.4168,87.6282,87.3591,87.4648,34100.0
2013-08-16 12:30:00,91.02,91.02,90.75,90.76,39600.0,87.4841,87.4841,87.2246,87.2342,39600.0
2013-08-16 13:00:00,90.78,90.83,90.51,90.52,38900.0,87.2534,87.3014,86.9939,87.0035,38900.0
2013-08-16 13:30:00,90.52,90.57,90.36,90.56,49800.0,87.0035,87.0515,86.8497,87.0419,49800.0
2013-08-16 14:00:00,90.55,90.64,90.49,90.63,93500.0,87.0323,87.1188,86.9747,87.1092,93500.0
2013-08-16 14:30:00,90.63,90.78,90.52,90.75,59500.0,87.1092,87.2534,87.0035,87.2246,59500.0
2013-08-16 15:00:00,90.74,90.92,90.72,90.87,66900.0,87.2149,87.388,87.1957,87.3399,66900.0
2013-08-16 15:30:00,90.87,91.02,90.65,90.66,155300.0,87.3399,87.4841,87.1284,87.1381,155300.0
2013-08-19 09:30:00,90.57,91.1,90.4,91.1,83700.0,87.0515,87.561,86.8882,87.561,83700.0
2013-08-19 10:00:00,91.1,91.17,90.37,90.41,67200.0,87.561,87.6282,86.8593,86.8978,67200.0
2013-08-19 10:30:00,90.42,90.6,90.38,90.5,71200.0,86.9074,87.0804,86.8689,86.9843,71200.0
2013-08-19 11:00:00,90.5,90.61,90.43,90.57,50500.0,86.9843,87.09,86.917,87.0515,50500.0
2013-08-19 11:30:00,90.56,90.77,90.5,90.68,21200.0,87.0419,87.2438,86.9843,87.1573,21200.0
2013-08-19 12:00:00,90.64,90.72,90.55,90.65,16600.0,87.1188,87.1957,87.0323,87.1284,16600.0
2013-08-19 12:30:00,90.64,90.68,90.52,90.59,34900.0,87.1188,87.1573,87.0035,87.0708,34900.0
2013-08-19 13:00:00,90.57,90.59,90.49,90.56,36200.0,87.0515,87.0708,86.9747,87.0419,36200.0
2013-08-19 13:30:00,90.52,90.59,90.43,90.55,57200.0,87.0035,87.0708,86.917,87.0323,57200.0
2013-08-19 14:00:00,90.53,90.58,90.35,90.41,40700.0,87.0131,87.0612,86.8401,86.8978,40700.0
2013-08-19 14:30:00,90.4,90.57,90.31,90.54,65200.0,86.8882,87.0515,86.8016,87.0227,65200.0
2013-08-19 15:00:00,90.55,90.55,90.4,90.41,169300.0,87.0323,87.0323,86.8882,86.8978,169300.0
2013-08-19 15:30:00,90.41,90.54,90.36,90.4,202700.0,86.8978,87.0227,86.8497,86.8882,202700.0
2013-08-20 09:30:00,90.45,90.47,90.1,90.16,55900.0,86.9362,86.9554,86.5998,86.6575,55900.0
2013-08-20 10:00:00,90.16,90.28,90.05,90.24,61700.0,86.6575,86.7728,86.5517,86.7344,61700.0
2013-08-20 10:30:00,90.25,90.41,90.16,90.19,51900.0,86.744,86.8978,86.6575,86.6863,51900.0
2013-08-20 11:00:00,90.19,90.4,90.19,90.26,55900.0,86.6863,86.8882,86.6863,86.7536,55900.0
2013-08-20 11:30:00,90.25,90.41,90.25,90.4,78800.0,86.744,86.8978,86.744,86.8882,78800.0
2013-08-20 12:00:00,90.39,90.51,90.35,90.36,39800.0,86.8785,86.9939,86.8401,86.8497,39800.0
2013-08-20 12:30:00,90.37,90.43,90.33,90.4,71300.0,86.8593,86.917,86.8209,86.8882,71300.0
2013-08-20 13:00:00,90.39,90.51,90.34,90.39,64200.0,86.8785,86.9939,86.8305,86.8785,64200.0
2013-08-20 13:30:00,90.38,90.61,90.34,90.57,77300.0,86.8689,87.09,86.8305,87.0515,77300.0
2013-08-20 14:00:00,90.57,90.57,90.32,90.51,57300.0,87.0515,87.0515,86.8113,86.9939,57300.0
2013-08-20 14:30:00,90.51,90.59,90.36,90.43,54300.0,86.9939,87.0708,86.8497,86.917,54300.0
2013-08-20 15:00:00,90.43,90.63,90.37,90.63,46200.0,86.917,87.1092,86.8593,87.1092,46200.0
2013-08-20 15:30:00,90.62,90.68,90.3,90.35,214700.0,87.0996,87.1573,86.792,86.8401,214700.0
2013-08-21 09:30:00,90.25,90.62,89.54,90.49,136400.0,86.744,87.0996,86.0616,86.9747,136400.0
2013-08-21 10:00:00,90.49,90.73,90.35,90.59,121900.0,86.9747,87.2053,86.8401,87.0708,121900.0
2013-08-21 10:30:00,90.6,90.65,90.15,90.15,77100.0,87.0804,87.1284,86.6479,86.6479,77100.0
2013-08-21 11:00:00,90.19,90.26,90.04,90.06,76300.0,86.6863,86.7536,86.5421,86.5614,76300.0
2013-08-21 11:30:00,90.08,90.15,89.98,90.01,125500.0,86.5806,86.6479,86.4845,86.5133,125500.0
2013-08-21 12:00:00,90.01,90.2,90.0,90.15,50900.0,86.5133,86.6959,86.5037,86.6479,50900.0
2013-08-21 12:30:00,90.15,90.16,90.08,90.13,39500.0,86.6479,86.6575,86.5806,86.6286,39500.0
2013-08-21 13:00:00,90.12,90.12,89.98,90.01,104100.0,86.619,86.619,86.4845,86.5133,104100.0
2013-08-21 13:30:00,90.01,90.11,89.99,90.1,62600.0,86.5133,86.6094,86.4941,86.5998,62600.0
2013-08-21 14:00:00,90.09,90.09,89.78,90.06,190100.0,86.5902,86.5902,86.2922,86.5614,190100.0
2013-08-21 14:30:00,90.08,90.63,90.08,90.43,102200.0,86.5806,87.1092,86.5806,86.917,102200.0
2013-08-21 15:00:00,90.45,90.46,90.17,90.17,115200.0,86.9362,86.9458,86.6671,86.6671,115200.0
2013-08-21 15:30:00,90.17,90.2,89.98,90.06,345400.0,86.6671,86.6959,86.4845,86.5614,345400.0
2013-08-22 09:30:00,90.09,90.37,90.04,90.16,168400.0,86.5902,86.8593,86.5421,86.6575,168400.0
2013-08-22 10:00:00,90.18,90.45,90.0,90.37,106700.0,86.6767,86.9362,86.5037,86.8593,106700.0
2013-08-22 10:30:00,90.38,90.65,90.31,90.47,99700.0,86.8689,87.1284,86.8016,86.9554,99700.0
2013-08-22 11:00:00,90.49,90.53,90.01,90.04,87400.0,86.9747,87.0131,86.5133,86.5421,87400.0
2013-08-22 11:30:00,90.02,90.17,90.01,90.15,49100.0,86.5229,86.6671,86.5133,86.6479,49100.0
2013-08-22 12:00:00,90.14,90.41,90.14,90.24,39700.0,86.6383,86.8978,86.6383,86.7344,39700.0
2013-08-22 12:30:00,90.27,90.47,90.27,90.32,37400.0,86.7632,86.9554,86.7632,86.8113,37400.0
2013-08-22 13:00:00,90.32,90.33,90.25,90.26,44500.0,86.8113,86.8209,86.744,86.7536,44500.0
2013-08-22 13:30:00,90.27,90.6,90.25,90.43,95500.0,86.7632,87.0804,86.744,86.917,95500.0
2013-08-22 14:00:00,90.44,90.53,90.34,90.37,72200.0,86.9266,87.0131,86.8305,86.8593,72200.0
2013-08-22 14:30:00,90.37,90.49,90.36,90.43,32000.0,86.8593,86.9747,86.8497,86.917,32000.0
2013-08-22 15:00:00,90.42,90.56,90.29,90.56,42800.0,86.9074,87.0419,86.7824,87.0419,42800.0
2013-08-22 15:30:00,90.55,90.55,90.24,90.36,255400.0,87.0323,87.0323,86.7344,86.8497,255400.0
2013-08-23 09:30:00,90.56,90.74,90.22,90.59,179800.0,87.0419,87.2149,86.7151,87.0708,179800.0
2013-08-23 10:00:00,90.57,90.57,89.95,89.98,86400.0,87.0515,87.0515,86.4556,86.4845,86400.0
2013-08-23 10:30:00,89.98,90.27,89.95,90.24,124300.0,86.4845,86.7632,86.4556,86.7344,124300.0
2013-08-23 11:00:00,90.21,90.3,90.17,90.23,79300.0,86.7055,86.792,86.6671,86.7248,79300.0
2013-08-23 11:30:00,90.2,90.42,90.18,90.24,65000.0,86.6959,86.9074,86.6767,86.7344,65000.0
2013-08-23 12:00:00,90.26,90.42,90.24,90.28,102100.0,86.7536,86.9074,86.7344,86.7728,102100.0
2013-08-23 12:30:00,90.28,90.37,90.24,90.34,35700.0,86.7728,86.8593,86.7344,86.8305,35700.0
2013-08-23 13:00:00,90.32,90.32,90.2,90.31,59300.0,86.8113,86.8113,86.6959,86.8016,59300.0
2013-08-23 13:30:00,90.29,90.4,90.24,90.4,29000.0,86.7824,86.8882,86.7344,86.8882,29000.0
2013-08-23 14:00:00,90.39,90.57,90.33,90.51,47100.0,86.8785,87.0515,86.8209,86.9939,47100.0
2013-08-23 14:30:00,90.5,90.74,90.49,90.68,41000.0,86.9843,87.2149,86.9747,87.1573,41000.0
2013-08-23 15:00:00,90.69,90.71,90.58,90.68,69900.0,87.1669,87.1861,87.0612,87.1573,69900.0
2013-08-23 15:30:00,90.69,91.05,90.67,90.85,195100.0,87.1669,87.5129,87.1477,87.3207,195100.0
2013-08-26 09:30:00,91.0,91.13,90.66,90.87,58300.0,87.4648,87.5898,87.1381,87.3399,58300.0
2013-08-26 10:00:00,90.81,91.0,90.81,90.9,49000.0,87.2822,87.4648,87.2822,87.3687,49000.0
2013-08-26 10:30:00,90.95,91.1,90.79,91.1,51700.0,87.4168,87.561,87.263,87.561,51700.0
2013-08-26 11:00:00,91.07,91.45,91.02,91.41,92000.0,87.5321,87.8974,87.4841,87.8589,92000.0
2013-08-26 11:30:00,91.42,91.53,91.38,91.53,68700.0,87.8685,87.9743,87.8301,87.9743,68700.0
2013-08-26 12:00:00,91.53,91.59,91.38,91.41,59400.0,87.9743,88.0319,87.8301,87.8589,59400.0
2013-08-26 12:30:00,91.39,91.5,91.38,91.48,56100.0,87.8397,87.9454,87.8301,87.9262,56100.0
2013-08-26 13:00:00,91.48,91.48,91.23,91.26,48700.0,87.9262,87.9262,87.6859,87.7147,48700.0
2013-08-26 13:30:00,91.26,91.27,91.15,91.27,31400.0,87.7147,87.7244,87.609,87.7244,31400.0
2013-08-26 14:00:00,91.26,91.27,91.15,91.18,45200.0,87.7147,87.7244,87.609,87.6379,45200.0
2013-08-26 14:30:00,91.18,91.18,90.99,91.01,131000.0,87.6379,87.6379,87.4552,87.4745,131000.0
2013-08-26 15:00:00,91.01,91.03,90.39,90.53,124200.0,87.4745,87.4937,86.8785,87.0131,124200.0
2013-08-26 15:30:00,90.53,90.74,90.36,90.37,229400.0,87.0131,87.2149,86.8497,86.8593,229400.0
2013-08-27 09:30:00,89.39,89.39,88.91,89.1,308600.0,85.9174,85.9174,85.456,85.6387,308600.0
2013-08-27 10:00:00,89.12,89.33,88.91,88.98,249200.0,85.6579,85.8597,85.456,85.5233,249200.0
2013-08-27 10:30:00,88.99,89.03,88.53,88.88,152400.0,85.5329,85.5714,85.0908,85.4272,152400.0
2013-08-27 11:00:00,88.88,89.08,88.65,89.06,121400.0,85.4272,85.6194,85.2061,85.6002,121400.0
2013-08-27 11:30:00,89.06,89.07,88.91,89.02,68300.0,85.6002,85.6098,85.456,85.5618,68300.0
2013-08-27 12:00:00,89.0,89.04,88.8,89.01,58500.0,85.5425,85.581,85.3503,85.5522,58500.0
2013-08-27 12:30:00,89.01,89.25,88.96,89.04,61900.0,85.5522,85.7828,85.5041,85.581,61900.0
2013-08-27 13:00:00,89.03,89.03,88.71,88.83,87300.0,85.5714,85.5714,85.2638,85.3791,87300.0
2013-08-27 13:30:00,88.81,89.0,88.81,88.91,66900.0,85.3599,85.5425,85.3599,85.456,66900.0
2013-08-27 14:00:00,88.92,88.92,88.73,88.87,79200.0,85.4656,85.4656,85.283,85.4176,79200.0
2013-08-27 14:30:00,88.86,89.02,88.85,88.91,97300.0,85.408,85.5618,85.3984,85.456,97300.0
2013-08-27 15:00:00,88.9,89.13,88.86,88.91,153200.0,85.4464,85.6675,85.408,85.456,153200.0
2013-08-27 15:30:00,88.91,89.0,88.83,88.84,287800.0,85.456,85.5425,85.3791,85.3888,287800.0
2013-08-28 09:30:00,88.82,88.88,88.49,88.49,92300.0,85.3695,85.4272,85.0524,85.0524,92300.0
2013-08-28 10:00:00,88.44,88.54,88.19,88.25,76400.0,85.0043,85.1004,84.764,84.8217,76400.0
2013-08-28 10:30:00,88.24,88.5,88.13,88.47,97300.0,84.8121,85.062,84.7063,85.0331,97300.0
2013-08-28 11:00:00,88.46,88.6,88.4,88.51,106800.0,85.0235,85.1581,84.9658,85.0716,106800.0
2013-08-28 11:30:00,88.52,88.94,88.51,88.92,46100.0,85.0812,85.4849,85.0716,85.4656,46100.0
2013-08-28 12:00:00,88.93,88.95,88.75,88.92,28800.0,85.4753,85.4945,85.3023,85.4656,28800.0
2013-08-28 12:30:00,88.92,89.09,88.92,89.08,55900.0,85.4656,85.629,85.4656,85.6194,55900.0
2013-08-28 13:00:00,89.07,89.11,88.97,89.07,35300.0,85.6098,85.6483,85.5137,85.6098,35300.0
2013-08-28 13:30:00,89.07,89.15,89.0,89.15,31100.0,85.6098,85.6867,85.5425,85.6867,31100.0
2013-08-28 14:00:00,89.17,89.18,88.88,88.94,54700.0,85.7059,85.7155,85.4272,85.4849,54700.0
2013-08-28 14:30:00,88.92,88.94,88.78,88.84,51400.0,85.4656,85.4849,85.3311,85.3888,51400.0
2013-08-28 15:00:00,88.87,89.12,88.85,89.1,42300.0,85.4176,85.6579,85.3984,85.6387,42300.0
2013-08-28 15:30:00,89.11,89.16,88.84,88.91,174000.0,85.6483,85.6963,85.3888,85.456,174000.0
2013-08-29 09:30:00,88.71,89.22,88.44,89.19,85600.0,85.2638,85.754,85.0043,85.7252,85600.0
2013-08-29 10:00:00,89.23,89.42,89.15,89.15,61100.0,85.7636,85.9462,85.6867,85.6867,61100.0
2013-08-29 10:30:00,89.16,89.59,89.16,89.42,72300.0,85.6963,86.1096,85.6963,85.9462,72300.0
2013-08-29 11:00:00,89.43,89.76,89.43,89.76,28600.0,85.9558,86.273,85.9558,86.273,28600.0
2013-08-29 11:30:00,89.76,89.76,89.65,89.75,31300.0,86.273,86.273,86.1673,86.2634,31300.0
2013-08-29 12:00:00,89.76,89.81,89.5,89.56,45800.0,86.273,86.3211,86.0231,86.0808,45800.0
2013-08-29 12:30:00,89.54,89.55,89.36,89.41,41800.0,86.0616,86.0712,85.8886,85.9366,41800.0
2013-08-29 13:00:00,89.42,89.66,89.4,89.47,43100.0,85.9462,86.1769,85.927,85.9943,43100.0
2013-08-29 13:30:00,89.44,89.46,89.21,89.22,36500.0,85.9654,85.9847,85.7444,85.754,36500.0
2013-08-29 14:00:00,89.22,89.56,89.18,89.47,80900.0,85.754,86.0808,85.7155,85.9943,80900.0
2013-08-29 14:30:00,89.48,89.61,89.37,89.44,46900.0,86.0039,86.1288,85.8982,85.9654,46900.0
2013-08-29 15:00:00,89.44,89.53,89.34,89.36,60100.0,85.9654,86.0519,85.8693,85.8886,60100.0
2013-08-29 15:30:00,89.36,89.36,89.17,89.18,147300.0,85.8886,85.8886,85.7059,85.7155,147300.0
2013-08-30 09:30:00,89.23,89.28,88.82,89.01,57800.0,85.7636,85.8117,85.3695,85.5522,57800.0
2013-08-30 10:00:00,89.0,89.0,88.63,88.7,40000.0,85.5425,85.5425,85.1869,85.2542,40000.0
2013-08-30 10:30:00,88.68,88.85,88.62,88.7,50100.0,85.235,85.3984,85.1773,85.2542,50100.0
2013-08-30 11:00:00,88.68,88.92,88.68,88.78,42600.0,85.235,85.4656,85.235,85.3311,42600.0
2013-08-30 11:30:00,88.74,88.79,88.54,88.64,51000.0,85.2926,85.3407,85.1004,85.1965,51000.0
2013-08-30 12:00:00,88.59,88.85,88.56,88.78,36600.0,85.1485,85.3984,85.1196,85.3311,36600.0
2013-08-30 12:30:00,88.79,88.81,88.63,88.75,13700.0,85.3407,85.3599,85.1869,85.3023,13700.0
2013-08-30 13:00:00,88.75,88.92,88.54,88.85,75500.0,85.3023,85.4656,85.1004,85.3984,75500.0
2013-08-30 13:30:00,88.87,88.87,88.65,88.67,19400.0,85.4176,85.4176,85.2061,85.2254,19400.0
2013-08-30 14:00:00,88.65,88.71,88.59,88.65,19100.0,85.2061,85.2638,85.1485,85.2061,19100.0
2013-08-30 14:30:00,88.66,88.84,88.64,88.72,39800.0,85.2157,85.3888,85.1965,85.2734,39800.0
2013-08-30 15:00:00,88.72,88.91,88.64,88.88,50100.0,85.2734,85.456,85.1965,85.4272,50100.0
2013-08-30 15:30:00,88.87,88.93,88.56,88.78,251600.0,85.4176,85.4753,85.1196,85.3311,251600.0
2013-09-03 09:30:00,89.97,90.43,89.84,90.08,173000.0,86.4749,86.917,86.3499,86.5806,173000.0
2013-09-03 10:00:00,90.09,90.34,89.99,90.01,79500.0,86.5902,86.8305,86.4941,86.5133,79500.0
2013-09-03 10:30:00,90.02,90.42,89.99,90.38,125800.0,86.5229,86.9074,86.4941,86.8689,125800.0
2013-09-03 11:00:00,90.36,90.5,89.93,89.93,109300.0,86.8497,86.9843,86.4364,86.4364,109300.0
2013-09-03 11:30:00,89.95,90.01,89.78,89.84,53300.0,86.4556,86.5133,86.2922,86.3499,53300.0
2013-09-03 12:00:00,89.84,90.13,89.79,90.07,100200.0,86.3499,86.6286,86.3018,86.571,100200.0
2013-09-03 12:30:00,90.07,90.09,89.56,89.56,73700.0,86.571,86.5902,86.0808,86.0808,73700.0
2013-09-03 13:00:00,89.56,89.63,89.46,89.56,72300.0,86.0808,86.1481,85.9847,86.0808,72300.0
2013-09-03 13:30:00,89.55,89.64,89.46,89.49,103600.0,86.0712,86.1577,85.9847,86.0135,103600.0
2013-09-03 14:00:00,89.5,89.63,89.41,89.54,56700.0,86.0231,86.1481,85.9366,86.0616,56700.0
2013-09-03 14:30:00,89.55,89.91,89.51,89.9,126400.0,86.0712,86.4172,86.0327,86.4076,126400.0
2013-09-03 15:00:00,89.91,90.24,89.9,89.92,114900.0,86.4172,86.7344,86.4076,86.4268,114900.0
2013-09-03 15:30:00,89.92,90.22,89.92,90.12,198000.0,86.4268,86.7151,86.4268,86.619,198000.0
2013-09-04 09:30:00,90.04,90.22,89.76,89.97,124100.0,86.5421,86.7151,86.273,86.4749,124100.0
2013-09-04 10:00:00,89.99,90.19,89.97,90.15,106100.0,86.4941,86.6863,86.4749,86.6479,106100.0
2013-09-04 10:30:00,90.12,90.23,90.08,90.19,98600.0,86.619,86.7248,86.5806,86.6863,98600.0
2013-09-04 11:00:00,90.19,90.48,90.19,90.36,49400.0,86.6863,86.965,86.6863,86.8497,49400.0
2013-09-04 11:30:00,90.38,90.5,90.32,90.5,32800.0,86.8689,86.9843,86.8113,86.9843,32800.0
2013-09-04 12:00:00,90.5,90.5,90.42,90.44,100300.0,86.9843,86.9843,86.9074,86.9266,100300.0
2013-09-04 12:30:00,90.44,90.58,90.43,90.55,68400.0,86.9266,87.0612,86.917,87.0323,68400.0
2013-09-04 13:00:00,90.55,90.76,90.53,90.73,54300.0,87.0323,87.2342,87.0131,87.2053,54300.0
2013-09-04 13:30:00,90.72,90.87,90.64,90.87,55600.0,87.1957,87.3399,87.1188,87.3399,55600.0
2013-09-04 14:00:00,90.86,90.93,90.76,90.88,92800.0,87.3303,87.3976,87.2342,87.3495,92800.0
2013-09-04 14:30:00,90.87,90.9,90.77,90.84,62300.0,87.3399,87.3687,87.2438,87.3111,62300.0
2013-09-04 15:00:00,90.85,90.86,90.75,90.81,160100.0,87.3207,87.3303,87.2246,87.2822,160100.0
2013-09-04 15:30:00,90.83,90.86,90.69,90.85,172900.0,87.3014,87.3303,87.1669,87.3207,172900.0
2013-09-05 09:30:00,90.86,90.95,90.51,90.81,126800.0,87.3303,87.4168,86.9939,87.2822,126800.0
2013-09-05 10:00:00,90.82,90.95,90.59,90.59,141500.0,87.2918,87.4168,87.0708,87.0708,141500.0
2013-09-05 10:30:00,90.58,90.62,90.28,90.28,85800.0,87.0612,87.0996,86.7728,86.7728,85800.0
2013-09-05 11:00:00,90.27,90.57,90.27,90.48,56900.0,86.7632,87.0515,86.7632,86.965,56900.0
2013-09-05 11:30:00,90.45,90.69,90.45,90.63,29700.0,86.9362,87.1669,86.9362,87.1092,29700.0
2013-09-05 12:00:00,90.63,90.71,90.61,90.71,35500.0,87.1092,87.1861,87.09,87.1861,35500.0
2013-09-05 12:30:00,90.72,90.8,90.62,90.78,35900.0,87.1957,87.2726,87.0996,87.2534,35900.0
2013-09-05 13:00:00,90.77,90.81,90.6,90.71,38800.0,87.2438,87.2822,87.0804,87.1861,38800.0
2013-09-05 13:30:00,90.72,90.78,90.61,90.63,33000.0,87.1957,87.2534,87.09,87.1092,33000.0
2013-09-05 14:00:00,90.63,90.79,90.62,90.79,33000.0,87.1092,87.263,87.0996,87.263,33000.0
2013-09-05 14:30:00,90.8,90.84,90.77,90.78,31800.0,87.2726,87.3111,87.2438,87.2534,31800.0
2013-09-05 15:00:00,90.78,90.79,90.72,90.77,40300.0,87.2534,87.263,87.1957,87.2438,40300.0
2013-09-05 15:30:00,90.77,90.77,90.61,90.65,105100.0,87.2438,87.2438,87.09,87.1284,105100.0
2013-09-06 09:30:00,90.88,90.97,89.91,90.08,112300.0,87.3495,87.436,86.4172,86.5806,112300.0
2013-09-06 10:00:00,90.1,90.32,89.71,90.26,83800.0,86.5998,86.8113,86.225,86.7536,83800.0
2013-09-06 10:30:00,90.3,90.72,90.25,90.67,51400.0,86.792,87.1957,86.744,87.1477,51400.0
2013-09-06 11:00:00,90.68,91.02,90.67,91.02,62500.0,87.1573,87.4841,87.1477,87.4841,62500.0
2013-09-06 11:30:00,91.04,91.09,91.01,91.09,29200.0,87.5033,87.5513,87.4745,87.5513,29200.0
2013-09-06 12:00:00,91.07,91.19,91.05,91.15,34800.0,87.5321,87.6475,87.5129,87.609,34800.0
2013-09-06 12:30:00,91.13,91.15,90.94,91.0,33700.0,87.5898,87.609,87.4072,87.4648,33700.0
2013-09-06 13:00:00,91.0,91.12,90.94,91.0,68800.0,87.4648,87.5802,87.4072,87.4648,68800.0
2013-09-06 13:30:00,91.0,91.11,90.91,90.93,72300.0,87.4648,87.5706,87.3783,87.3976,72300.0
2013-09-06 14:00:00,90.93,91.03,90.79,90.89,107100.0,87.3976,87.4937,87.263,87.3591,107100.0
2013-09-06 14:30:00,90.9,91.09,90.89,90.97,64400.0,87.3687,87.5513,87.3591,87.436,64400.0
2013-09-06 15:00:00,90.97,91.01,90.67,90.79,79600.0,87.436,87.4745,87.1477,87.263,79600.0
2013-09-06 15:30:00,90.76,90.77,90.42,90.5,140600.0,87.2342,87.2438,86.9074,86.9843,140600.0
2013-09-09 09:30:00,90.77,91.5,90.72,91.45,88600.0,87.2438,87.9454,87.1957,87.8974,88600.0
2013-09-09 10:00:00,91.43,91.5,90.97,91.02,40800.0,87.8781,87.9454,87.436,87.4841,40800.0
2013-09-09 10:30:00,90.97,91.08,90.76,90.87,40000.0,87.436,87.5417,87.2342,87.3399,40000.0
2013-09-09 11:00:00,90.87,91.05,90.81,91.0,96800.0,87.3399,87.5129,87.2822,87.4648,96800.0
2013-09-09 11:30:00,91.01,91.19,90.99,91.1,87500.0,87.4745,87.6475,87.4552,87.561,87500.0
2013-09-09 12:00:00,91.1,91.19,91.05,91.11,58200.0,87.561,87.6475,87.5129,87.5706,58200.0
2013-09-09 12:30:00,91.1,91.13,90.99,91.07,64900.0,87.561,87.5898,87.4552,87.5321,64900.0
2013-09-09 13:00:00,91.09,91.12,91.0,91.02,41300.0,87.5513,87.5802,87.4648,87.4841,41300.0
2013-09-09 13:30:00,91.01,91.14,90.95,91.13,58800.0,87.4745,87.5994,87.4168,87.5898,58800.0
2013-09-09 14:00:00,91.14,91.3,91.13,91.2,75100.0,87.5994,87.7532,87.5898,87.6571,75100.0
2013-09-09 14:30:00,91.2,91.21,91.14,91.15,73100.0,87.6571,87.6667,87.5994,87.609,73100.0
2013-09-09 15:00:00,91.16,91.18,91.0,91.01,102600.0,87.6186,87.6379,87.4648,87.4745,102600.0
2013-09-09 15:30:00,91.01,91.14,90.98,91.11,220100.0,87.4745,87.5994,87.4456,87.5706,220100.0
2013-09-10 09:30:00,91.55,91.8,91.42,91.61,167000.0,87.9935,88.2338,87.8685,88.0511,167000.0
2013-09-10 10:00:00,91.64,91.76,91.3,91.54,120500.0,88.08,88.1953,87.7532,87.9839,120500.0
2013-09-10 10:30:00,91.58,91.58,91.46,91.5,124400.0,88.0223,88.0223,87.907,87.9454,124400.0
2013-09-10 11:00:00,91.49,91.63,91.13,91.38,213000.0,87.9358,88.0704,87.5898,87.8301,213000.0
2013-09-10 11:30:00,91.4,91.4,90.59,90.77,322400.0,87.8493,87.8493,87.0708,87.2438,322400.0
2013-09-10 12:00:00,90.77,90.96,90.74,90.81,96900.0,87.2438,87.4264,87.2149,87.2822,96900.0
2013-09-10 12:30:00,90.8,90.98,90.71,90.9,128600.0,87.2726,87.4456,87.1861,87.3687,128600.0
2013-09-10 13:00:00,90.9,91.21,90.77,91.09,121600.0,87.3687,87.6667,87.2438,87.5513,121600.0
2013-09-10 13:30:00,91.09,91.11,90.91,90.93,135800.0,87.5513,87.5706,87.3783,87.3976,135800.0
2013-09-10 14:00:00,90.93,91.02,90.81,90.89,160200.0,87.3976,87.4841,87.2822,87.3591,160200.0
2013-09-10 14:30:00,90.89,90.94,90.8,90.89,194500.0,87.3591,87.4072,87.2726,87.3591,194500.0
2013-09-10 15:00:00,90.89,90.9,90.69,90.83,307600.0,87.3591,87.3687,87.1669,87.3014,307600.0
2013-09-10 15:30:00,90.83,90.85,90.68,90.78,484300.0,87.3014,87.3207,87.1573,87.2534,484300.0
2013-09-11 09:30:00,90.78,91.0,90.36,90.53,145900.0,87.2534,87.4648,86.8497,87.0131,145900.0
2013-09-11 10:00:00,90.54,90.65,90.09,90.11,144300.0,87.0227,87.1284,86.5902,86.6094,144300.0
2013-09-11 10:30:00,90.11,90.32,90.11,90.28,151100.0,86.6094,86.8113,86.6094,86.7728,151100.0
2013-09-11 11:00:00,90.28,90.57,90.28,90.52,85500.0,86.7728,87.0515,86.7728,87.0035,85500.0
2013-09-11 11:30:00,90.52,90.79,90.41,90.71,360200.0,87.0035,87.263,86.8978,87.1861,360200.0
2013-09-11 12:00:00,90.72,90.75,90.49,90.59,194400.0,87.1957,87.2246,86.9747,87.0708,194400.0
2013-09-11 12:30:00,90.59,90.63,90.47,90.52,110600.0,87.0708,87.1092,86.9554,87.0035,110600.0
2013-09-11 13:00:00,90.53,90.54,90.43,90.53,78700.0,87.0131,87.0227,86.917,87.0131,78700.0
2013-09-11 13:30:00,90.53,90.57,90.49,90.54,116900.0,87.0131,87.0515,86.9747,87.0227,116900.0
2013-09-11 14:00:00,90.54,90.57,90.48,90.55,109300.0,87.0227,87.0515,86.965,87.0323,109300.0
2013-09-11 14:30:00,90.54,90.66,90.5,90.61,100800.0,87.0227,87.1381,86.9843,87.09,100800.0
2013-09-11 15:00:00,90.6,90.67,90.56,90.59,121100.0,87.0804,87.1477,87.0419,87.0708,121100.0
2013-09-11 15:30:00,90.6,90.84,90.57,90.82,286200.0,87.0804,87.3111,87.0515,87.2918,286200.0
2013-09-12 09:30:00,90.48,91.14,90.37,91.05,146700.0,87.1083,87.7437,87.0024,87.657,146700.0
2013-09-12 10:00:00,91.08,91.14,90.99,91.05,105100.0,87.6859,87.7437,87.5993,87.657,105100.0
2013-09-12 10:30:00,91.05,91.16,90.96,90.96,274000.0,87.657,87.7629,87.5704,87.5704,274000.0
2013-09-12 11:00:00,90.93,91.06,90.88,90.96,128600.0,87.5415,87.6667,87.4934,87.5704,128600.0
2013-09-12 11:30:00,90.94,90.99,90.64,90.82,104100.0,87.5511,87.5993,87.2623,87.4356,104100.0
2013-09-12 12:00:00,90.81,90.87,90.73,90.81,151600.0,87.426,87.4837,87.349,87.426,151600.0
2013-09-12 12:30:00,90.82,90.87,90.78,90.82,163700.0,87.4356,87.4837,87.3971,87.4356,163700.0
2013-09-12 13:00:00,90.83,91.33,90.8,91.3,159000.0,87.4452,87.9266,87.4164,87.8977,159000.0
2013-09-12 13:30:00,91.31,91.31,91.11,91.11,74800.0,87.9074,87.9074,87.7148,87.7148,74800.0
2013-09-12 14:00:00,91.11,91.31,91.11,91.24,172800.0,87.7148,87.9074,87.7148,87.84,172800.0
2013-09-12 14:30:00,91.23,91.3,91.12,91.3,86500.0,87.8303,87.8977,87.7244,87.8977,86500.0
2013-09-12 15:00:00,91.29,91.32,91.08,91.13,141800.0,87.8881,87.917,87.6859,87.7341,141800.0
2013-09-12 15:30:00,91.14,91.2,91.02,91.08,344600.0,87.7437,87.8015,87.6282,87.6859,344600.0
2013-09-13 09:30:00,91.05,91.29,91.02,91.19,151700.0,87.657,87.8881,87.6282,87.7918,151700.0
2013-09-13 10:00:00,91.21,91.25,90.52,90.54,137600.0,87.8111,87.8496,87.1468,87.166,137600.0
2013-09-13 10:30:00,90.53,91.09,90.53,90.97,100800.0,87.1564,87.6956,87.1564,87.58,100800.0
2013-09-13 11:00:00,90.95,91.31,90.9,91.27,580000.0,87.5608,87.9074,87.5126,87.8688,580000.0
2013-09-13 11:30:00,91.28,91.34,91.15,91.15,33100.0,87.8785,87.9362,87.7533,87.7533,33100.0
2013-09-13 12:00:00,91.14,91.16,91.06,91.09,45400.0,87.7437,87.7629,87.6667,87.6956,45400.0
2013-09-13 12:30:00,91.11,91.14,90.98,90.98,48700.0,87.7148,87.7437,87.5897,87.5897,48700.0
2013-09-13 13:00:00,90.98,91.21,90.98,91.21,51000.0,87.5897,87.8111,87.5897,87.8111,51000.0
2013-09-13 13:30:00,91.22,91.26,91.02,91.06,76900.0,87.8207,87.8592,87.6282,87.6667,76900.0
2013-09-13 14:00:00,91.06,91.17,90.99,91.17,105300.0,87.6667,87.7726,87.5993,87.7726,105300.0
2013-09-13 14:30:00,91.16,91.24,91.08,91.2,40100.0,87.7629,87.84,87.6859,87.8015,40100.0
2013-09-13 15:00:00,91.2,91.3,91.13,91.16,50200.0,87.8015,87.8977,87.7341,87.7629,50200.0
2013-09-13 15:30:00,91.15,91.15,90.99,91.12,151500.0,87.7533,87.7533,87.5993,87.7244,151500.0
2013-09-16 09:30:00,92.01,92.22,91.48,91.64,113700.0,88.5813,88.7834,88.071,88.2251,113700.0
2013-09-16 10:00:00,91.63,91.68,91.37,91.62,79500.0,88.2154,88.2636,87.9651,88.2058,79500.0
2013-09-16 10:30:00,91.6,91.83,91.53,91.7,77200.0,88.1865,88.408,88.1192,88.2828,77200.0
2013-09-16 11:00:00,91.7,92.12,91.68,92.08,58000.0,88.2828,88.6872,88.2636,88.6487,58000.0
2013-09-16 11:30:00,92.1,92.23,92.08,92.18,127600.0,88.6679,88.7931,88.6487,88.7449,127600.0
2013-09-16 12:00:00,92.18,92.33,92.13,92.3,71000.0,88.7449,88.8893,88.6968,88.8605,71000.0
2013-09-16 12:30:00,92.29,92.31,92.04,92.04,69700.0,88.8508,88.8701,88.6101,88.6101,69700.0
2013-09-16 13:00:00,92.05,92.09,91.92,92.0,34200.0,88.6198,88.6583,88.4946,88.5716,34200.0
2013-09-16 13:30:00,92.0,92.02,91.67,91.88,45300.0,88.5716,88.5909,88.2539,88.4561,45300.0
2013-09-16 14:00:00,91.88,91.95,91.69,91.87,45300.0,88.4561,88.5235,88.2732,88.4465,45300.0
2013-09-16 14:30:00,91.87,91.96,91.7,91.87,49700.0,88.4465,88.5331,88.2828,88.4465,49700.0
2013-09-16 15:00:00,91.87,91.94,91.8,91.8,65500.0,88.4465,88.5139,88.3791,88.3791,65500.0
2013-09-16 15:30:00,91.81,91.86,91.7,91.77,281100.0,88.3887,88.4369,88.2828,88.3502,281100.0
2013-09-17 09:30:00,91.74,92.41,91.7,92.38,100200.0,88.3213,88.9664,88.2828,88.9375,100200.0
2013-09-17 10:00:00,92.35,92.42,91.8,91.99,117600.0,88.9086,88.976,88.3791,88.562,117600.0
2013-09-17 10:30:00,91.99,92.04,91.78,91.86,103100.0,88.562,88.6101,88.3598,88.4369,103100.0
2013-09-17 11:00:00,91.85,91.89,91.74,91.78,112600.0,88.4272,88.4657,88.3213,88.3598,112600.0
2013-09-17 11:30:00,91.79,91.88,91.74,91.88,110200.0,88.3695,88.4561,88.3213,88.4561,110200.0
2013-09-17 12:00:00,91.87,92.09,91.8,92.05,265100.0,88.4465,88.6583,88.3791,88.6198,265100.0
2013-09-17 12:30:00,92.05,92.16,92.02,92.16,206200.0,88.6198,88.7257,88.5909,88.7257,206200.0
2013-09-17 13:00:00,92.16,92.26,92.14,92.21,56000.0,88.7257,88.822,88.7064,88.7738,56000.0
2013-09-17 13:30:00,92.22,92.51,92.22,92.5,150600.0,88.7834,89.0626,88.7834,89.053,150600.0
2013-09-17 14:00:00,92.51,92.55,92.4,92.53,94700.0,89.0626,89.1011,88.9567,89.0819,94700.0
2013-09-17 14:30:00,92.51,92.65,92.5,92.61,101800.0,89.0626,89.1974,89.053,89.1589,101800.0
2013-09-17 15:00:00,92.61,93.08,92.6,93.08,191400.0,89.1589,89.6114,89.1493,89.6114,191400.0
2013-09-17 15:30:00,93.08,93.31,92.97,93.28,563500.0,89.6114,89.8328,89.5055,89.8039,563500.0
2013-09-18 09:30:00,93.28,93.42,92.68,92.69,74500.0,89.8039,89.9387,89.2263,89.2359,74500.0
2013-09-18 10:00:00,92.69,92.78,92.49,92.53,109300.0,89.2359,89.3226,89.0434,89.0819,109300.0
2013-09-18 10:30:00,92.53,92.57,92.25,92.5,72900.0,89.0819,89.1204,88.8123,89.053,72900.0
2013-09-18 11:00:00,92.52,92.58,92.44,92.5,43600.0,89.0723,89.13,88.9952,89.053,43600.0
2013-09-18 11:30:00,92.5,92.64,92.49,92.57,52000.0,89.053,89.1878,89.0434,89.1204,52000.0
2013-09-18 12:00:00,92.56,92.72,92.5,92.6,69600.0,89.1108,89.2648,89.053,89.1493,69600.0
2013-09-18 12:30:00,92.61,92.95,92.59,92.89,56600.0,89.1589,89.4862,89.1397,89.4285,56600.0
2013-09-18 13:00:00,92.89,92.96,92.82,92.89,48800.0,89.4285,89.4959,89.3611,89.4285,48800.0
2013-09-18 13:30:00,92.89,92.89,92.7,92.82,57400.0,89.4285,89.4285,89.2456,89.3611,57400.0
2013-09-18 14:00:00,92.85,94.06,92.85,93.88,265200.0,89.39,90.5549,89.39,90.3816,265200.0
2013-09-18 14:30:00,93.88,94.32,93.88,94.29,159900.0,90.3816,90.8052,90.3816,90.7763,159900.0
2013-09-18 15:00:00,94.29,94.32,94.06,94.13,199100.0,90.7763,90.8052,90.5549,90.6223,199100.0
2013-09-18 15:30:00,94.13,94.31,94.06,94.21,246200.0,90.6223,90.7956,90.5549,90.6993,246200.0
2013-09-19 09:30:00,94.5,94.65,93.92,94.15,251900.0,90.9785,91.1229,90.4201,90.6415,251900.0
2013-09-19 10:00:00,94.16,94.26,93.94,94.17,139800.0,90.6511,90.7474,90.4393,90.6608,139800.0
2013-09-19 10:30:00,94.18,94.33,94.17,94.18,135500.0,90.6704,90.8148,90.6608,90.6704,135500.0
2013-09-19 11:00:00,94.2,94.31,94.18,94.21,110300.0,90.6897,90.7956,90.6704,90.6993,110300.0
2013-09-19 11:30:00,94.21,94.31,94.15,94.31,119300.0,90.6993,90.7956,90.6415,90.7956,119300.0
2013-09-19 12:00:00,94.31,94.58,94.31,94.4,73200.0,90.7956,91.0555,90.7956,90.8822,73200.0
2013-09-19 12:30:00,94.39,94.5,94.37,94.47,124300.0,90.8726,90.9785,90.8533,90.9496,124300.0
2013-09-19 13:00:00,94.48,94.55,94.28,94.38,66400.0,90.9592,91.0266,90.7667,90.863,66400.0
2013-09-19 13:30:00,94.36,94.4,94.06,94.07,66800.0,90.8437,90.8822,90.5549,90.5645,66800.0
2013-09-19 14:00:00,94.06,94.34,93.9,94.34,335500.0,90.5549,90.8244,90.4008,90.8244,335500.0
2013-09-19 14:30:00,94.33,94.38,94.04,94.1,132200.0,90.8148,90.863,90.5356,90.5934,132200.0
2013-09-19 15:00:00,94.1,94.31,94.08,94.2,172300.0,90.5934,90.7956,90.5741,90.6897,172300.0
2013-09-19 15:30:00,94.21,94.27,94.18,94.25,288600.0,90.6993,90.757,90.6704,90.7378,288600.0
2013-09-20 09:30:00,94.47,94.74,94.36,94.43,430700.0,90.9496,91.2095,90.8437,90.9111,430700.0
2013-09-20 10:00:00,94.43,94.62,94.39,94.6,98100.0,90.9111,91.094,90.8726,91.0748,98100.0
2013-09-20 10:30:00,94.6,94.67,94.52,94.63,212400.0,91.0748,91.1421,90.9977,91.1036,212400.0
2013-09-20 11:00:00,94.62,94.66,94.18,94.21,144100.0,91.094,91.1325,90.6704,90.6993,144100.0
2013-09-20 11:30:00,94.2,94.27,93.96,93.96,58000.0,90.6897,90.757,90.4586,90.4586,58000.0
2013-09-20 12:00:00,93.98,93.99,93.86,93.87,63300.0,90.4779,90.4875,90.3623,90.372,63300.0
2013-09-20 12:30:00,93.88,93.92,93.8,93.86,65300.0,90.3816,90.4201,90.3046,90.3623,65300.0
2013-09-20 13:00:00,93.85,93.9,93.79,93.84,53400.0,90.3527,90.4008,90.2949,90.3431,53400.0
2013-09-20 13:30:00,93.84,94.06,93.78,93.96,54200.0,90.3431,90.5549,90.2853,90.4586,54200.0
2013-09-20 14:00:00,93.95,93.99,93.84,93.91,55800.0,90.449,90.4875,90.3431,90.4105,55800.0
2013-09-20 14:30:00,93.91,93.93,93.67,93.83,31000.0,90.4105,90.4297,90.1794,90.3334,31000.0
2013-09-20 15:00:00,93.83,93.91,93.61,93.64,82100.0,90.3334,90.4105,90.1216,90.1505,82100.0
2013-09-20 15:30:00,93.64,93.7,93.46,93.55,273900.0,90.1505,90.2083,89.9772,90.0639,273900.0
2013-09-23 09:30:00,93.2,93.44,92.9,93.33,107200.0,89.7269,89.958,89.4381,89.8521,107200.0
2013-09-23 10:00:00,93.34,93.58,93.15,93.23,122700.0,89.8617,90.0928,89.6788,89.7558,122700.0
2013-09-23 10:30:00,93.24,93.45,93.1,93.13,61400.0,89.7654,89.9676,89.6306,89.6595,61400.0
2013-09-23 11:00:00,93.13,93.29,93.05,93.2,51400.0,89.6595,89.8136,89.5825,89.7269,51400.0
2013-09-23 11:30:00,93.2,93.31,93.18,93.22,75700.0,89.7269,89.8328,89.7077,89.7462,75700.0
2013-09-23 12:00:00,93.21,93.61,93.2,93.4,42500.0,89.7366,90.1216,89.7269,89.9195,42500.0
2013-09-23 12:30:00,93.4,93.63,93.29,93.63,30100.0,89.9195,90.1409,89.8136,90.1409,30100.0
2013-09-23 13:00:00,93.61,93.67,93.48,93.52,34900.0,90.1216,90.1794,89.9965,90.035,34900.0
2013-09-23 13:30:00,93.52,93.76,93.47,93.73,49800.0,90.035,90.2661,89.9869,90.2372,49800.0
2013-09-23 14:00:00,93.73,93.74,93.48,93.48,37300.0,90.2372,90.2468,89.9965,89.9965,37300.0
2013-09-23 14:30:00,93.47,93.58,93.41,93.55,43200.0,89.9869,90.0928,89.9291,90.0639,43200.0
2013-09-23 15:00:00,93.54,93.54,93.25,93.27,73000.0,90.0543,90.0543,89.7751,89.7943,73000.0
2013-09-23 15:30:00,93.27,93.48,93.27,93.32,185800.0,89.7943,89.9965,89.7943,89.8425,185800.0
2013-09-24 09:30:00,93.37,93.46,92.6,92.68,76900.0,89.8906,89.9772,89.1493,89.2263,76900.0
2013-09-24 10:00:00,92.66,92.99,92.46,92.99,89200.0,89.207,89.5247,89.0145,89.5247,89200.0
2013-09-24 10:30:00,93.04,93.31,92.99,93.22,84300.0,89.5729,89.8328,89.5247,89.7462,84300.0
2013-09-24 11:00:00,93.24,93.34,92.95,92.96,168600.0,89.7654,89.8617,89.4862,89.4959,168600.0
2013-09-24 11:30:00,92.97,93.07,92.88,93.0,116600.0,89.5055,89.6018,89.4188,89.5344,116600.0
2013-09-24 12:00:00,93.0,93.19,92.98,93.18,59600.0,89.5344,89.7173,89.5151,89.7077,59600.0
2013-09-24 12:30:00,93.19,93.38,93.17,93.24,63300.0,89.7173,89.9002,89.698,89.7654,63300.0
2013-09-24 13:00:00,93.25,93.28,93.2,93.23,34200.0,89.7751,89.8039,89.7269,89.7558,34200.0
2013-09-24 13:30:00,93.24,93.25,93.16,93.18,54300.0,89.7654,89.7751,89.6884,89.7077,54300.0
2013-09-24 14:00:00,93.2,93.29,93.13,93.17,59400.0,89.7269,89.8136,89.6595,89.698,59400.0
2013-09-24 14:30:00,93.16,93.22,93.12,93.19,34500.0,89.6884,89.7462,89.6499,89.7173,34500.0
2013-09-24 15:00:00,93.18,93.25,93.08,93.08,71600.0,89.7077,89.7751,89.6114,89.6114,71600.0
2013-09-24 15:30:00,93.09,93.09,92.76,92.81,195600.0,89.621,89.621,89.3033,89.3515,195600.0
2013-09-25 09:30:00,92.92,92.92,92.41,92.47,64500.0,89.4574,89.4574,88.9664,89.0241,64500.0
2013-09-25 10:00:00,92.47,92.56,92.23,92.31,69100.0,89.0241,89.1108,88.7931,88.8701,69100.0
2013-09-25 10:30:00,92.29,92.51,92.25,92.42,60300.0,88.8508,89.0626,88.8123,88.976,60300.0
2013-09-25 11:00:00,92.42,92.44,91.96,92.14,151500.0,88.976,88.9952,88.5331,88.7064,151500.0
2013-09-25 11:30:00,92.15,92.2,92.02,92.11,102900.0,88.7161,88.7642,88.5909,88.6775,102900.0
2013-09-25 12:00:00,92.12,92.34,91.94,92.11,69600.0,88.6872,88.899,88.5139,88.6775,69600.0
2013-09-25 12:30:00,92.1,92.29,92.0,92.27,53500.0,88.6679,88.8508,88.5716,88.8316,53500.0
2013-09-25 13:00:00,92.26,92.45,92.26,92.38,50100.0,88.822,89.0049,88.822,88.9375,50100.0
2013-09-25 13:30:00,92.38,92.38,92.01,92.31,58100.0,88.9375,88.9375,88.5813,88.8701,58100.0
2013-09-25 14:00:00,92.32,92.53,92.12,92.28,67600.0,88.8797,89.0819,88.6872,88.8412,67600.0
2013-09-25 14:30:00,92.28,92.5,92.24,92.35,54900.0,88.8412,89.053,88.8027,88.9086,54900.0
2013-09-25 15:00:00,92.36,92.6,92.34,92.43,82000.0,88.9182,89.1493,88.899,88.9856,82000.0
2013-09-25 15:30:00,92.43,92.44,92.31,92.38,184000.0,88.9856,88.9952,88.8701,88.9375,184000.0
2013-09-26 09:30:00,92.46,93.0,92.34,92.98,78400.0,89.0145,89.5344,88.899,89.5151,78400.0
2013-09-26 10:00:00,92.95,93.25,92.94,93.0,61000.0,89.4862,89.7751,89.4766,89.5344,61000.0
2013-09-26 10:30:00,93.03,93.11,92.67,92.77,88100.0,89.5633,89.6403,89.2167,89.3129,88100.0
2013-09-26 11:00:00,92.76,92.79,92.44,92.7,72300.0,89.3033,89.3322,88.9952,89.2456,72300.0
2013-09-26 11:30:00,92.7,92.78,92.6,92.69,34300.0,89.2456,89.3226,89.1493,89.2359,34300.0
2013-09-26 12:00:00,92.7,92.84,92.63,92.84,28900.0,89.2456,89.3803,89.1782,89.3803,28900.0
2013-09-26 12:30:00,92.85,93.05,92.77,92.86,127000.0,89.39,89.5825,89.3129,89.3996,127000.0
2013-09-26 13:00:00,92.87,93.2,92.87,93.19,51300.0,89.4092,89.7269,89.4092,89.7173,51300.0
2013-09-26 13:30:00,93.18,93.18,92.68,92.74,57300.0,89.7077,89.7077,89.2263,89.2841,57300.0
2013-09-26 14:00:00,92.72,92.79,92.56,92.73,64300.0,89.2648,89.3322,89.1108,89.2744,64300.0
2013-09-26 14:30:00,92.73,92.82,92.51,92.79,86500.0,89.2744,89.3611,89.0626,89.3322,86500.0
2013-09-26 15:00:00,92.79,92.89,92.67,92.81,71200.0,89.3322,89.4285,89.2167,89.3515,71200.0
2013-09-26 15:30:00,92.78,93.03,92.74,93.0,145900.0,89.3226,89.5633,89.2841,89.5344,145900.0
2013-09-27 09:30:00,92.77,92.77,92.29,92.52,111900.0,89.3129,89.3129,88.8508,89.0723,111900.0
2013-09-27 10:00:00,92.46,92.87,92.42,92.62,115800.0,89.0145,89.4092,88.976,89.1685,115800.0
2013-09-27 10:30:00,92.59,92.85,92.57,92.81,90000.0,89.1397,89.39,89.1204,89.3515,90000.0
2013-09-27 11:00:00,92.81,93.0,92.65,92.99,107900.0,89.3515,89.5344,89.1974,89.5247,107900.0
2013-09-27 11:30:00,93.0,93.2,92.99,93.12,71300.0,89.5344,89.7269,89.5247,89.6499,71300.0
2013-09-27 12:00:00,93.12,93.31,93.09,93.28,77500.0,89.6499,89.8328,89.621,89.8039,77500.0
2013-09-27 12:30:00,93.28,93.28,93.06,93.17,38900.0,89.8039,89.8039,89.5921,89.698,38900.0
2013-09-27 13:00:00,93.18,93.2,92.95,92.96,33500.0,89.7077,89.7269,89.4862,89.4959,33500.0
2013-09-27 13:30:00,92.95,93.04,92.95,92.99,48300.0,89.4862,89.5729,89.4862,89.5247,48300.0
2013-09-27 14:00:00,92.99,93.04,92.8,92.82,40400.0,89.5247,89.5729,89.3418,89.3611,40400.0
2013-09-27 14:30:00,92.82,92.92,92.76,92.84,45100.0,89.3611,89.4574,89.3033,89.3803,45100.0
2013-09-27 15:00:00,92.84,92.96,92.77,92.94,65000.0,89.3803,89.4959,89.3129,89.4766,65000.0
2013-09-27 15:30:00,92.95,93.1,92.92,93.01,162000.0,89.4862,89.6306,89.4574,89.544,162000.0
2013-09-30 09:30:00,92.22,92.48,92.0,92.35,63600.0,88.7834,89.0338,88.5716,88.9086,63600.0
2013-09-30 10:00:00,92.34,92.42,92.11,92.17,71000.0,88.899,88.976,88.6775,88.7353,71000.0
2013-09-30 10:30:00,92.19,92.53,92.15,92.51,71100.0,88.7546,89.0819,88.7161,89.0626,71100.0
2013-09-30 11:00:00,92.52,92.6,92.42,92.42,57300.0,89.0723,89.1493,88.976,88.976,57300.0
2013-09-30 11:30:00,92.43,92.56,92.43,92.54,34100.0,88.9856,89.1108,88.9856,89.0915,34100.0
2013-09-30 12:00:00,92.55,92.57,92.34,92.36,59400.0,89.1011,89.1204,88.899,88.9182,59400.0
2013-09-30 12:30:00,92.36,92.54,92.34,92.41,36400.0,88.9182,89.0915,88.899,88.9664,36400.0
2013-09-30 13:00:00,92.43,92.67,92.43,92.55,38800.0,88.9856,89.2167,88.9856,89.1011,38800.0
2013-09-30 13:30:00,92.56,92.65,92.34,92.38,42200.0,89.1108,89.1974,88.899,88.9375,42200.0
2013-09-30 14:00:00,92.4,92.51,92.33,92.38,49200.0,88.9567,89.0626,88.8893,88.9375,49200.0
2013-09-30 14:30:00,92.39,92.52,92.28,92.29,49100.0,88.9471,89.0723,88.8412,88.8508,49100.0
2013-09-30 15:00:00,92.3,92.3,92.03,92.23,89900.0,88.8605,88.8605,88.6005,88.7931,89900.0
2013-09-30 15:30:00,92.25,92.25,92.0,92.18,288500.0,88.8123,88.8123,88.5716,88.7449,288500.0
2013-10-01 09:30:00,92.21,93.03,92.03,92.78,106000.0,88.7738,89.5633,88.6005,89.3226,106000.0
2013-10-01 10:00:00,92.78,93.21,92.72,93.02,52800.0,89.3226,89.7366,89.2648,89.5536,52800.0
2013-10-01 10:30:00,93.04,93.29,93.02,93.12,67800.0,89.5729,89.8136,89.5536,89.6499,67800.0
2013-10-01 11:00:00,93.13,93.21,92.92,92.93,76100.0,89.6595,89.7366,89.4574,89.467,76100.0
2013-10-01 11:30:00,92.95,93.2,92.92,92.93,51000.0,89.4862,89.7269,89.4574,89.467,51000.0
2013-10-01 12:00:00,92.93,93.06,92.73,92.85,82900.0,89.467,89.5921,89.2744,89.39,82900.0
2013-10-01 12:30:00,92.85,92.87,92.59,92.64,56200.0,89.39,89.4092,89.1397,89.1878,56200.0
2013-10-01 13:00:00,92.64,92.86,92.61,92.81,34500.0,89.1878,89.3996,89.1589,89.3515,34500.0
2013-10-01 13:30:00,92.82,92.87,92.65,92.75,46400.0,89.3611,89.4092,89.1974,89.2937,46400.0
2013-10-01 14:00:00,92.76,92.77,92.59,92.64,73000.0,89.3033,89.3129,89.1397,89.1878,73000.0
2013-10-01 14:30:00,92.65,92.68,92.54,92.58,53400.0,89.1974,89.2263,89.0915,89.13,53400.0
2013-10-01 15:00:00,92.59,92.65,92.44,92.47,65900.0,89.1397,89.1974,88.9952,89.0241,65900.0
2013-10-01 15:30:00,92.46,92.86,92.46,92.85,184200.0,89.0145,89.3996,89.0145,89.39,184200.0
2013-10-02 09:30:00,92.09,92.12,91.51,91.58,103100.0,88.6583,88.6872,88.0999,88.1673,103100.0
2013-10-02 10:00:00,91.57,91.78,91.51,91.63,129800.0,88.1577,88.3598,88.0999,88.2154,129800.0
2013-10-02 10:30:00,91.64,91.8,91.58,91.78,124300.0,88.2251,88.3791,88.1673,88.3598,124300.0
2013-10-02 11:00:00,91.78,91.79,91.62,91.72,85600.0,88.3598,88.3695,88.2058,88.3021,85600.0
2013-10-02 11:30:00,91.72,91.85,91.7,91.76,104200.0,88.3021,88.4272,88.2828,88.3406,104200.0
2013-10-02 12:00:00,91.78,91.89,91.74,91.77,58800.0,88.3598,88.4657,88.3213,88.3502,58800.0
2013-10-02 12:30:00,91.78,92.05,91.78,92.05,78300.0,88.3598,88.6198,88.3598,88.6198,78300.0
2013-10-02 13:00:00,92.06,92.1,91.9,92.0,89100.0,88.6294,88.6679,88.4754,88.5716,89100.0
2013-10-02 13:30:00,92.02,92.17,91.95,92.03,65300.0,88.5909,88.7353,88.5235,88.6005,65300.0
2013-10-02 14:00:00,92.04,92.13,91.94,92.12,61100.0,88.6101,88.6968,88.5139,88.6872,61100.0
2013-10-02 14:30:00,92.11,92.23,92.1,92.16,91200.0,88.6775,88.7931,88.6679,88.7257,91200.0
2013-10-02 15:00:00,92.16,92.21,92.09,92.15,81100.0,88.7257,88.7738,88.6583,88.7161,81100.0
2013-10-02 15:30:00,92.15,92.51,92.15,92.47,187000.0,88.7161,89.0626,88.7161,89.0241,187000.0
2013-10-03 09:30:00,92.23,92.26,91.42,91.45,148300.0,88.7931,88.822,88.0133,88.0421,148300.0
2013-10-03 10:00:00,91.43,91.43,91.12,91.24,113000.0,88.0229,88.0229,87.7244,87.84,113000.0
2013-10-03 10:30:00,91.31,91.43,91.12,91.37,66100.0,87.9074,88.0229,87.7244,87.9651,66100.0
2013-10-03 11:00:00,91.37,91.53,91.3,91.3,68400.0,87.9651,88.1192,87.8977,87.8977,68400.0
2013-10-03 11:30:00,91.28,91.41,90.74,90.81,89100.0,87.8785,88.0036,87.3586,87.426,89100.0
2013-10-03 12:00:00,90.83,90.83,90.61,90.71,94500.0,87.4452,87.4452,87.2334,87.3297,94500.0
2013-10-03 12:30:00,90.71,91.25,90.7,91.24,68900.0,87.3297,87.8496,87.3201,87.84,68900.0
2013-10-03 13:00:00,91.23,91.53,91.1,91.52,44900.0,87.8303,88.1192,87.7052,88.1095,44900.0
2013-10-03 13:30:00,91.59,91.76,91.5,91.71,46500.0,88.1769,88.3406,88.0903,88.2924,46500.0
2013-10-03 14:00:00,91.71,91.78,91.42,91.77,105400.0,88.2924,88.3598,88.0133,88.3502,105400.0
2013-10-03 14:30:00,91.77,91.77,91.47,91.47,87700.0,88.3502,88.3502,88.0614,88.0614,87700.0
2013-10-03 15:00:00,91.47,91.61,91.41,91.6,127300.0,88.0614,88.1962,88.0036,88.1865,127300.0
2013-10-03 15:30:00,91.6,91.64,91.29,91.34,195000.0,88.1865,88.2251,87.8881,87.9362,195000.0
2013-10-04 09:30:00,91.52,92.45,91.33,92.37,168100.0,88.1095,89.0049,87.9266,88.9279,168100.0
2013-10-04 10:00:00,92.41,92.77,92.32,92.63,87500.0,88.9664,89.3129,88.8797,89.1782,87500.0
2013-10-04 10:30:00,92.63,92.88,92.62,92.79,92400.0,89.1782,89.4188,89.1685,89.3322,92400.0
2013-10-04 11:00:00,92.78,92.8,92.52,92.63,92200.0,89.3226,89.3418,89.0723,89.1782,92200.0
2013-10-04 11:30:00,92.64,92.82,92.58,92.72,117500.0,89.1878,89.3611,89.13,89.2648,117500.0
2013-10-04 12:00:00,92.74,92.77,92.62,92.7,75200.0,89.2841,89.3129,89.1685,89.2456,75200.0
2013-10-04 12:30:00,92.7,92.81,92.59,92.76,49200.0,89.2456,89.3515,89.1397,89.3033,49200.0
2013-10-04 13:00:00,92.75,92.8,92.51,92.53,57200.0,89.2937,89.3418,89.0626,89.0819,57200.0
2013-10-04 13:30:00,92.54,92.72,92.48,92.49,41600.0,89.0915,89.2648,89.0338,89.0434,41600.0
2013-10-04 14:00:00,92.49,92.6,92.46,92.59,52100.0,89.0434,89.1493,89.0145,89.1397,52100.0
2013-10-04 14:30:00,92.6,92.67,92.55,92.61,58700.0,89.1493,89.2167,89.1011,89.1589,58700.0
2013-10-04 15:00:00,92.63,92.67,92.29,92.36,109600.0,89.1782,89.2167,88.8508,88.9182,109600.0
2013-10-04 15:30:00,92.36,92.39,92.25,92.39,174600.0,88.9182,88.9471,88.8123,88.9471,174600.0
2013-10-07 09:30:00,91.96,92.08,91.51,91.73,96200.0,88.5331,88.6487,88.0999,88.3117,96200.0
2013-10-07 10:00:00,91.73,92.28,91.72,92.24,71600.0,88.3117,88.8412,88.3021,88.8027,71600.0
2013-10-07 10:30:00,92.25,92.33,92.07,92.26,47100.0,88.8123,88.8893,88.639,88.822,47100.0
2013-10-07 11:00:00,92.25,92.25,91.95,92.0,46300.0,88.8123,88.8123,88.5235,88.5716,46300.0
2013-10-07 11:30:00,91.99,92.12,91.95,91.97,65600.0,88.562,88.6872,88.5235,88.5428,65600.0
2013-10-07 12:00:00,91.96,91.96,91.78,91.78,41400.0,88.5331,88.5331,88.3598,88.3598,41400.0
2013-10-07 12:30:00,91.78,91.83,91.67,91.71,52500.0,88.3598,88.408,88.2539,88.2924,52500.0
2013-10-07 13:00:00,91.7,92.16,91.7,92.11,79000.0,88.2828,88.7257,88.2828,88.6775,79000.0
2013-10-07 13:30:00,92.15,92.19,91.92,92.19,120200.0,88.7161,88.7546,88.4946,88.7546,120200.0
2013-10-07 14:00:00,92.23,92.32,92.05,92.12,45100.0,88.7931,88.8797,88.6198,88.6872,45100.0
2013-10-07 14:30:00,92.14,92.29,92.05,92.27,39400.0,88.7064,88.8508,88.6198,88.8316,39400.0
2013-10-07 15:00:00,92.27,92.3,92.13,92.15,97200.0,88.8316,88.8605,88.6968,88.7161,97200.0
2013-10-07 15:30:00,92.14,92.14,91.72,91.75,147200.0,88.7064,88.7064,88.3021,88.331,147200.0
2013-10-08 09:30:00,91.75,91.75,91.3,91.61,57700.0,88.331,88.331,87.8977,88.1962,57700.0
2013-10-08 10:00:00,91.63,91.74,91.42,91.67,46500.0,88.2154,88.3213,88.0133,88.2539,46500.0
2013-10-08 10:30:00,91.64,91.64,91.26,91.28,64000.0,88.2251,88.2251,87.8592,87.8785,64000.0
2013-10-08 11:00:00,91.28,91.38,91.08,91.38,74300.0,87.8785,87.9747,87.6859,87.9747,74300.0
2013-10-08 11:30:00,91.37,91.38,90.9,91.0,95500.0,87.9651,87.9747,87.5126,87.6089,95500.0
2013-10-08 12:00:00,91.02,91.17,90.89,90.97,73200.0,87.6282,87.7726,87.503,87.58,73200.0
2013-10-08 12:30:00,90.98,91.13,90.82,91.1,83400.0,87.5897,87.7341,87.4356,87.7052,83400.0
2013-10-08 13:00:00,91.11,91.13,90.88,91.0,57400.0,87.7148,87.7341,87.4934,87.6089,57400.0
2013-10-08 13:30:00,91.02,91.08,90.87,90.9,84700.0,87.6282,87.6859,87.4837,87.5126,84700.0
2013-10-08 14:00:00,90.89,90.91,90.66,90.8,112100.0,87.503,87.5223,87.2816,87.4164,112100.0
2013-10-08 14:30:00,90.81,90.93,90.63,90.82,129000.0,87.426,87.5415,87.2527,87.4356,129000.0
2013-10-08 15:00:00,90.82,91.01,90.7,91.0,150000.0,87.4356,87.6185,87.3201,87.6089,150000.0
2013-10-08 15:30:00,91.01,91.02,90.62,90.68,348100.0,87.6185,87.6282,87.2431,87.3008,348100.0
2013-10-09 09:30:00,90.78,90.87,90.0,90.07,161600.0,87.3971,87.4837,86.6462,86.7136,161600.0
2013-10-09 10:00:00,90.08,90.19,89.71,90.11,212500.0,86.7232,86.8291,86.367,86.7521,212500.0
2013-10-09 10:30:00,90.09,90.41,89.83,89.95,271000.0,86.7328,87.0409,86.4825,86.598,271000.0
2013-10-09 11:00:00,89.95,90.08,89.78,89.83,175700.0,86.598,86.7232,86.4344,86.4825,175700.0
2013-10-09 11:30:00,89.85,90.13,89.85,89.9,113900.0,86.5018,86.7713,86.5018,86.5499,113900.0
2013-10-09 12:00:00,89.91,90.04,89.82,89.92,83800.0,86.5595,86.6847,86.4729,86.5692,83800.0
2013-10-09 12:30:00,89.92,90.1,89.84,89.86,63100.0,86.5692,86.7424,86.4921,86.5114,63100.0
2013-10-09 13:00:00,89.86,90.43,89.83,90.34,103100.0,86.5114,87.0601,86.4825,86.9735,103100.0
2013-10-09 13:30:00,90.35,90.46,90.22,90.25,99700.0,86.9831,87.089,86.858,86.8869,99700.0
2013-10-09 14:00:00,90.24,90.36,90.09,90.25,107400.0,86.8772,86.9928,86.7328,86.8869,107400.0
2013-10-09 14:30:00,90.23,90.46,90.17,90.28,87200.0,86.8676,87.089,86.8098,86.9157,87200.0
2013-10-09 15:00:00,90.28,90.35,90.12,90.21,98800.0,86.9157,86.9831,86.7617,86.8483,98800.0
2013-10-09 15:30:00,90.24,90.28,89.88,89.96,320300.0,86.8772,86.9157,86.5306,86.6077,320300.0
2013-10-10 09:30:00,90.52,91.54,90.37,91.5,225300.0,87.1468,88.1288,87.0024,88.0903,225300.0
2013-10-10 10:00:00,91.54,91.94,91.5,91.9,155300.0,88.1288,88.5139,88.0903,88.4754,155300.0
2013-10-10 10:30:00,91.92,91.98,91.73,91.75,84700.0,88.4946,88.5524,88.3117,88.331,84700.0
2013-10-10 11:00:00,91.73,91.8,91.6,91.73,81900.0,88.3117,88.3791,88.1865,88.3117,81900.0
2013-10-10 11:30:00,91.74,92.18,91.68,92.02,75900.0,88.3213,88.7449,88.2636,88.5909,75900.0
2013-10-10 12:00:00,92.04,92.15,91.91,92.09,69200.0,88.6101,88.7161,88.485,88.6583,69200.0
2013-10-10 12:30:00,92.1,92.23,92.07,92.21,49600.0,88.6679,88.7931,88.639,88.7738,49600.0
2013-10-10 13:00:00,92.2,92.26,91.98,92.01,74800.0,88.7642,88.822,88.5524,88.5813,74800.0
2013-10-10 13:30:00,92.0,92.08,91.95,92.06,78800.0,88.5716,88.6487,88.5235,88.6294,78800.0
2013-10-10 14:00:00,92.05,92.05,91.84,91.98,59600.0,88.6198,88.6198,88.4176,88.5524,59600.0
2013-10-10 14:30:00,91.98,91.99,91.73,91.75,62100.0,88.5524,88.562,88.3117,88.331,62100.0
2013-10-10 15:00:00,91.77,92.38,91.74,92.2,132900.0,88.3502,88.9375,88.3213,88.7642,132900.0
2013-10-10 15:30:00,92.2,92.29,92.11,92.19,288300.0,88.7642,88.8508,88.6775,88.7546,288300.0
2013-10-11 09:30:00,92.1,92.34,91.73,92.34,73900.0,88.6679,88.899,88.3117,88.899,73900.0
2013-10-11 10:00:00,92.37,92.79,92.36,92.73,120900.0,88.9279,89.3322,88.9182,89.2744,120900.0
2013-10-11 10:30:00,92.73,92.84,92.69,92.81,116100.0,89.2744,89.3803,89.2359,89.3515,116100.0
2013-10-11 11:00:00,92.8,92.81,92.65,92.75,180100.0,89.3418,89.3515,89.1974,89.2937,180100.0
2013-10-11 11:30:00,92.75,92.84,92.74,92.78,92700.0,89.2937,89.3803,89.2841,89.3226,92700.0
2013-10-11 12:00:00,92.79,93.05,92.78,92.88,63200.0,89.3322,89.5825,89.3226,89.4188,63200.0
2013-10-11 12:30:00,92.88,92.95,92.82,92.95,62600.0,89.4188,89.4862,89.3611,89.4862,62600.0
2013-10-11 13:00:00,92.96,93.05,92.84,93.01,73600.0,89.4959,89.5825,89.3803,89.544,73600.0
2013-10-11 13:30:00,93.02,93.08,92.98,93.02,49600.0,89.5536,89.6114,89.5151,89.5536,49600.0
2013-10-11 14:00:00,93.03,93.07,92.84,92.84,69400.0,89.5633,89.6018,89.3803,89.3803,69400.0
2013-10-11 14:30:00,92.83,92.83,92.73,92.77,88200.0,89.3707,89.3707,89.2744,89.3129,88200.0
2013-10-11 15:00:00,92.77,92.78,92.57,92.73,99500.0,89.3129,89.3226,89.1204,89.2744,99500.0
2013-10-11 15:30:00,92.73,92.96,92.62,92.94,222600.0,89.2744,89.4959,89.1685,89.4766,222600.0
2013-10-14 09:30:00,92.29,92.36,91.7,91.76,323200.0,88.8508,88.9182,88.2828,88.3406,323200.0
2013-10-14 10:00:00,91.78,91.84,91.37,91.67,182200.0,88.3598,88.4176,87.9651,88.2539,182200.0
2013-10-14 10:30:00,91.67,91.8,91.54,91.55,101800.0,88.2539,88.3791,88.1288,88.1384,101800.0
2013-10-14 11:00:00,91.54,91.54,91.26,91.35,116500.0,88.1288,88.1288,87.8592,87.9459,116500.0
2013-10-14 11:30:00,91.32,92.06,91.32,92.06,103000.0,87.917,88.6294,87.917,88.6294,103000.0
2013-10-14 12:00:00,92.06,92.12,91.84,91.87,82900.0,88.6294,88.6872,88.4176,88.4465,82900.0
2013-10-14 12:30:00,91.85,91.94,91.75,91.81,63400.0,88.4272,88.5139,88.331,88.3887,63400.0
2013-10-14 13:00:00,91.8,92.13,91.79,92.13,64900.0,88.3791,88.6968,88.3695,88.6968,64900.0
2013-10-14 13:30:00,92.14,92.27,92.12,92.22,46800.0,88.7064,88.8316,88.6872,88.7834,46800.0
2013-10-14 14:00:00,92.24,92.54,92.22,92.41,79900.0,88.8027,89.0915,88.7834,88.9664,79900.0
2013-10-14 14:30:00,92.4,92.54,92.26,92.4,65200.0,88.9567,89.0915,88.822,88.9567,65200.0
2013-10-14 15:00:00,92.4,92.75,92.35,92.53,197700.0,88.9567,89.2937,88.9086,89.0819,197700.0
2013-10-14 15:30:00,92.53,92.72,92.4,92.67,273600.0,89.0819,89.2648,88.9567,89.2167,273600.0
2013-10-15 09:30:00,92.42,92.75,92.12,92.7,157000.0,88.976,89.2937,88.6872,89.2456,157000.0
2013-10-15 10:00:00,92.72,92.78,92.3,92.39,89200.0,89.2648,89.3226,88.8605,88.9471,89200.0
2013-10-15 10:30:00,92.37,92.48,92.25,92.32,77300.0,88.9279,89.0338,88.8123,88.8797,77300.0
2013-10-15 11:00:00,92.31,92.55,92.07,92.4,86800.0,88.8701,89.1011,88.639,88.9567,86800.0
2013-10-15 11:30:00,92.4,92.44,92.12,92.32,53800.0,88.9567,88.9952,88.6872,88.8797,53800.0
2013-10-15 12:00:00,92.31,92.38,92.17,92.3,71100.0,88.8701,88.9375,88.7353,88.8605,71100.0
2013-10-15 12:30:00,92.3,92.44,92.21,92.31,47200.0,88.8605,88.9952,88.7738,88.8701,47200.0
2013-10-15 13:00:00,92.31,92.41,92.15,92.25,71700.0,88.8701,88.9664,88.7161,88.8123,71700.0
2013-10-15 13:30:00,92.25,92.45,92.17,92.32,44400.0,88.8123,89.0049,88.7353,88.8797,44400.0
2013-10-15 14:00:00,92.32,92.54,92.13,92.21,139200.0,88.8797,89.0915,88.6968,88.7738,139200.0
2013-10-15 14:30:00,92.19,92.21,91.64,92.04,164500.0,88.7546,88.7738,88.2251,88.6101,164500.0
2013-10-15 15:00:00,92.02,92.22,91.94,92.13,116100.0,88.5909,88.7834,88.5139,88.6968,116100.0
2013-10-15 15:30:00,92.12,92.14,91.78,91.82,294000.0,88.6872,88.7064,88.3598,88.3983,294000.0
2013-10-16 09:30:00,92.19,92.62,92.02,92.44,171600.0,88.7546,89.1685,88.5909,88.9952,171600.0
2013-10-16 10:00:00,92.42,92.74,92.14,92.66,245100.0,88.976,89.2841,88.7064,89.207,245100.0
2013-10-16 10:30:00,92.65,93.27,92.57,93.27,146500.0,89.1974,89.7943,89.1204,89.7943,146500.0
2013-10-16 11:00:00,93.24,93.69,93.18,93.52,332300.0,89.7654,90.1987,89.7077,90.035,332300.0
2013-10-16 11:30:00,93.48,93.53,93.33,93.4,116500.0,89.9965,90.0446,89.8521,89.9195,116500.0
2013-10-16 12:00:00,93.39,93.6,93.31,93.44,111700.0,89.9098,90.112,89.8328,89.958,111700.0
2013-10-16 12:30:00,93.44,93.6,93.32,93.48,119700.0,89.958,90.112,89.8425,89.9965,119700.0
2013-10-16 13:00:00,93.46,93.77,93.43,93.77,94800.0,89.9772,90.2757,89.9484,90.2757,94800.0
2013-10-16 13:30:00,93.76,93.81,93.72,93.76,83100.0,90.2661,90.3142,90.2275,90.2661,83100.0
2013-10-16 14:00:00,93.77,93.81,93.61,93.62,157800.0,90.2757,90.3142,90.1216,90.1313,157800.0
2013-10-16 14:30:00,93.6,93.64,93.41,93.47,139600.0,90.112,90.1505,89.9291,89.9869,139600.0
2013-10-16 15:00:00,93.47,93.59,93.44,93.52,68800.0,89.9869,90.1024,89.958,90.035,68800.0
2013-10-16 15:30:00,93.51,93.6,93.37,93.49,286600.0,90.0254,90.112,89.8906,90.0061,286600.0
2013-10-17 09:30:00,93.15,94.31,92.89,94.26,182800.0,89.6788,90.7956,89.4285,90.7474,182800.0
2013-10-17 10:00:00,94.27,94.77,94.1,94.77,204600.0,90.757,91.2384,90.5934,91.2384,204600.0
2013-10-17 10:30:00,94.77,94.92,94.56,94.78,165800.0,91.2384,91.3828,91.0362,91.248,165800.0
2013-10-17 11:00:00,94.79,95.16,94.7,95.1,143600.0,91.2577,91.6139,91.171,91.5561,143600.0
2013-10-17 11:30:00,95.1,95.79,95.09,95.72,212200.0,91.5561,92.2204,91.5465,92.153,212200.0
2013-10-17 12:00:00,95.72,95.84,95.61,95.79,93200.0,92.153,92.2685,92.0471,92.2204,93200.0
2013-10-17 12:30:00,95.76,96.07,95.73,95.94,144000.0,92.1915,92.49,92.1626,92.3648,144000.0
2013-10-17 13:00:00,95.94,95.94,95.47,95.6,92200.0,92.3648,92.3648,91.9123,92.0375,92200.0
2013-10-17 13:30:00,95.6,95.66,95.44,95.44,56000.0,92.0375,92.0953,91.8834,91.8834,56000.0
2013-10-17 14:00:00,95.43,95.45,95.18,95.19,101400.0,91.8738,91.8931,91.6331,91.6428,101400.0
2013-10-17 14:30:00,95.19,95.26,94.99,95.18,87800.0,91.6428,91.7102,91.4502,91.6331,87800.0
2013-10-17 15:00:00,95.18,95.26,95.11,95.22,117900.0,91.6331,91.7102,91.5657,91.6716,117900.0
2013-10-17 15:30:00,95.23,95.72,95.21,95.57,359100.0,91.6813,92.153,91.662,92.0086,359100.0
2013-10-18 09:30:00,96.16,96.61,95.6,96.53,266800.0,92.5766,93.0098,92.0375,92.9328,266800.0
2013-10-18 10:00:00,96.54,96.79,96.33,96.55,189800.0,92.9425,93.1831,92.7403,92.9521,189800.0
2013-10-18 10:30:00,96.58,96.66,96.32,96.35,59500.0,92.981,93.058,92.7307,92.7595,59500.0
2013-10-18 11:00:00,96.34,96.37,96.07,96.25,94100.0,92.7499,92.7788,92.49,92.6633,94100.0
2013-10-18 11:30:00,96.24,96.3,95.98,95.98,56700.0,92.6536,92.7114,92.4033,92.4033,56700.0
2013-10-18 12:00:00,96.0,96.08,95.78,95.87,109300.0,92.4226,92.4996,92.2108,92.2974,109300.0
2013-10-18 12:30:00,95.88,96.0,95.86,95.96,36100.0,92.3071,92.4226,92.2878,92.3841,36100.0
2013-10-18 13:00:00,95.94,96.17,95.94,96.13,37300.0,92.3648,92.5862,92.3648,92.5477,37300.0
2013-10-18 13:30:00,96.13,96.18,96.03,96.09,98000.0,92.5477,92.5959,92.4515,92.5092,98000.0
2013-10-18 14:00:00,96.11,96.17,95.99,96.13,43500.0,92.5285,92.5862,92.413,92.5477,43500.0
2013-10-18 14:30:00,96.14,96.26,96.07,96.09,64600.0,92.5574,92.6729,92.49,92.5092,64600.0
2013-10-18 15:00:00,96.09,96.14,95.85,95.96,221700.0,92.5092,92.5574,92.2782,92.3841,221700.0
2013-10-18 15:30:00,95.96,96.14,95.87,96.12,149300.0,92.3841,92.5574,92.2974,92.5381,149300.0
2013-10-21 09:30:00,96.1,96.48,95.82,96.48,145300.0,92.5189,92.8847,92.2493,92.8847,145300.0
2013-10-21 10:00:00,96.45,96.67,96.0,96.0,150100.0,92.8558,93.0676,92.4226,92.4226,150100.0
2013-10-21 10:30:00,96.01,96.12,95.9,95.94,106200.0,92.4322,92.5381,92.3263,92.3648,106200.0
2013-10-21 11:00:00,95.93,96.04,95.89,96.01,106500.0,92.3552,92.4611,92.3167,92.4322,106500.0
2013-10-21 11:30:00,96.01,96.13,95.82,96.11,147300.0,92.4322,92.5477,92.2493,92.5285,147300.0
2013-10-21 12:00:00,96.11,96.11,95.92,95.97,48600.0,92.5285,92.5285,92.3456,92.3937,48600.0
2013-10-21 12:30:00,95.98,96.01,95.86,96.0,76700.0,92.4033,92.4322,92.2878,92.4226,76700.0
2013-10-21 13:00:00,96.0,96.02,95.91,95.91,37000.0,92.4226,92.4418,92.3359,92.3359,37000.0
2013-10-21 13:30:00,95.92,95.95,95.83,95.88,54400.0,92.3456,92.3744,92.2589,92.3071,54400.0
2013-10-21 14:00:00,95.88,95.88,95.57,95.64,78200.0,92.3071,92.3071,92.0086,92.076,78200.0
2013-10-21 14:30:00,95.65,95.69,95.44,95.45,133100.0,92.0856,92.1241,91.8834,91.8931,133100.0
2013-10-21 15:00:00,95.44,95.57,95.44,95.46,142300.0,91.8834,92.0086,91.8834,91.9027,142300.0
2013-10-21 15:30:00,95.47,95.48,95.17,95.25,411200.0,91.9123,91.922,91.6235,91.7005,411200.0
2013-10-22 09:30:00,95.02,96.17,95.01,95.95,302400.0,91.4791,92.5862,91.4695,92.3744,302400.0
2013-10-22 10:00:00,95.99,96.19,95.86,96.14,266500.0,92.413,92.6055,92.2878,92.5574,266500.0
2013-10-22 10:30:00,96.14,96.15,95.69,96.02,167900.0,92.5574,92.567,92.1241,92.4418,167900.0
2013-10-22 11:00:00,96.07,96.33,96.03,96.31,242500.0,92.49,92.7403,92.4515,92.721,242500.0
2013-10-22 11:30:00,96.32,96.65,96.26,96.43,258700.0,92.7307,93.0484,92.6729,92.8366,258700.0
2013-10-22 12:00:00,96.44,96.57,96.35,96.46,143500.0,92.8462,92.9713,92.7595,92.8654,143500.0
2013-10-22 12:30:00,96.45,96.45,96.06,96.1,82200.0,92.8558,92.8558,92.4803,92.5189,82200.0
2013-10-22 13:00:00,96.09,96.36,96.02,96.08,140300.0,92.5092,92.7692,92.4418,92.4996,140300.0
2013-10-22 13:30:00,96.05,96.26,95.97,96.15,97700.0,92.4707,92.6729,92.3937,92.567,97700.0
2013-10-22 14:00:00,96.15,96.24,96.03,96.08,111500.0,92.567,92.6536,92.4515,92.4996,111500.0
2013-10-22 14:30:00,96.08,96.28,96.06,96.09,158000.0,92.4996,92.6921,92.4803,92.5092,158000.0
2013-10-22 15:00:00,96.08,96.24,96.06,96.17,205500.0,92.4996,92.6536,92.4803,92.5862,205500.0
2013-10-22 15:30:00,96.17,96.19,95.76,95.85,394900.0,92.5862,92.6055,92.1915,92.2782,394900.0
2013-10-23 09:30:00,97.52,97.93,95.4,96.19,273300.0,93.8859,94.2807,91.8449,92.6055,273300.0
2013-10-23 10:00:00,96.23,96.64,96.01,96.11,206500.0,92.644,93.0387,92.4322,92.5285,206500.0
2013-10-23 10:30:00,96.12,96.15,95.23,95.75,150200.0,92.5381,92.567,91.6813,92.1819,150200.0
2013-10-23 11:00:00,95.71,95.95,95.47,95.8,136800.0,92.1434,92.3744,91.9123,92.23,136800.0
2013-10-23 11:30:00,95.77,95.93,95.55,95.85,74200.0,92.2012,92.3552,91.9894,92.2782,74200.0
2013-10-23 12:00:00,95.87,95.96,95.75,95.94,78000.0,92.2974,92.3841,92.1819,92.3648,78000.0
2013-10-23 12:30:00,95.93,96.21,95.85,96.17,80800.0,92.3552,92.6248,92.2782,92.5862,80800.0
2013-10-23 13:00:00,96.18,96.88,96.17,96.79,159300.0,92.5959,93.2698,92.5862,93.1831,159300.0
2013-10-23 13:30:00,96.81,97.05,96.66,96.9,131600.0,93.2024,93.4335,93.058,93.289,131600.0
2013-10-23 14:00:00,96.89,97.37,96.89,97.12,133500.0,93.2794,93.7415,93.2794,93.5008,133500.0
2013-10-23 14:30:00,97.12,97.46,97.09,97.44,124300.0,93.5008,93.8282,93.472,93.8089,124300.0
2013-10-23 15:00:00,97.43,97.48,97.2,97.2,118900.0,93.7993,93.8474,93.5779,93.5779,118900.0
2013-10-23 15:30:00,97.2,97.5,97.12,97.5,298300.0,93.5779,93.8667,93.5008,93.8667,298300.0
2013-10-24 09:30:00,97.78,98.36,97.58,97.68,176600.0,94.1363,94.6946,93.9437,94.04,176600.0
2013-10-24 10:00:00,97.67,97.67,97.28,97.33,159900.0,94.0303,94.0303,93.6549,93.703,159900.0
2013-10-24 10:30:00,97.34,97.52,96.97,97.06,248300.0,93.7126,93.8859,93.3564,93.4431,248300.0
2013-10-24 11:00:00,97.03,97.38,96.99,97.27,82100.0,93.4142,93.7512,93.3757,93.6453,82100.0
2013-10-24 11:30:00,97.26,97.27,96.94,97.03,64400.0,93.6356,93.6453,93.3276,93.4142,64400.0
2013-10-24 12:00:00,97.02,97.32,97.02,97.17,59900.0,93.4046,93.6934,93.4046,93.549,59900.0
2013-10-24 12:30:00,97.16,97.17,96.95,97.08,71900.0,93.5394,93.549,93.3372,93.4623,71900.0
2013-10-24 13:00:00,97.11,97.22,97.05,97.09,81400.0,93.4912,93.5971,93.4335,93.472,81400.0
2013-10-24 13:30:00,97.11,97.11,96.96,97.01,66300.0,93.4912,93.4912,93.3468,93.3949,66300.0
2013-10-24 14:00:00,97.0,97.26,96.9,97.19,80300.0,93.3853,93.6356,93.289,93.5682,80300.0
2013-10-24 14:30:00,97.18,97.28,97.11,97.16,59400.0,93.5586,93.6549,93.4912,93.5394,59400.0
2013-10-24 15:00:00,97.15,97.21,97.07,97.09,97500.0,93.5297,93.5875,93.4527,93.472,97500.0
2013-10-24 15:30:00,97.09,97.17,96.98,97.04,271000.0,93.472,93.549,93.3661,93.4238,271000.0
2013-10-25 09:30:00,97.03,97.6,96.8,97.15,136200.0,93.4142,93.963,93.1928,93.5297,136200.0
2013-10-25 10:00:00,97.19,97.27,96.95,97.21,90000.0,93.5682,93.6453,93.3372,93.5875,90000.0
2013-10-25 10:30:00,97.17,97.47,97.05,97.44,65000.0,93.549,93.8378,93.4335,93.8089,65000.0
2013-10-25 11:00:00,97.45,97.66,97.21,97.61,110500.0,93.8185,94.0207,93.5875,93.9726,110500.0
2013-10-25 11:30:00,97.61,97.69,97.38,97.46,60100.0,93.9726,94.0496,93.7512,93.8282,60100.0
2013-10-25 12:00:00,97.43,97.45,97.24,97.31,44400.0,93.7993,93.8185,93.6164,93.6838,44400.0
2013-10-25 12:30:00,97.31,97.4,97.2,97.28,40700.0,93.6838,93.7704,93.5779,93.6549,40700.0
2013-10-25 13:00:00,97.27,97.39,97.25,97.3,31800.0,93.6453,93.7608,93.626,93.6741,31800.0
2013-10-25 13:30:00,97.28,97.48,97.21,97.44,44200.0,93.6549,93.8474,93.5875,93.8089,44200.0
2013-10-25 14:00:00,97.43,97.56,97.33,97.54,57100.0,93.7993,93.9244,93.703,93.9052,57100.0
2013-10-25 14:30:00,97.54,97.62,97.46,97.5,71400.0,93.9052,93.9822,93.8282,93.8667,71400.0
2013-10-25 15:00:00,97.52,97.69,97.5,97.65,71200.0,93.8859,94.0496,93.8667,94.0111,71200.0
2013-10-25 15:30:00,97.65,97.82,97.59,97.8,273500.0,94.0111,94.1748,93.9533,94.1555,273500.0
2013-10-28 09:30:00,97.77,98.01,97.52,97.68,57600.0,94.1266,94.3577,93.8859,94.04,57600.0
2013-10-28 10:00:00,97.64,98.03,97.61,98.01,66100.0,94.0015,94.3769,93.9726,94.3577,66100.0
2013-10-28 10:30:00,98.0,98.01,97.57,97.59,54000.0,94.3481,94.3577,93.9341,93.9533,54000.0
2013-10-28 11:00:00,97.59,97.71,97.48,97.62,39100.0,93.9533,94.0689,93.8474,93.9822,39100.0
2013-10-28 11:30:00,97.61,97.85,97.51,97.79,41900.0,93.9726,94.2036,93.8763,94.1459,41900.0
2013-10-28 12:00:00,97.77,97.99,97.71,97.95,77100.0,94.1266,94.3384,94.0689,94.2999,77100.0
2013-10-28 12:30:00,97.94,97.95,97.8,97.85,49700.0,94.2903,94.2999,94.1555,94.2036,49700.0
2013-10-28 13:00:00,97.84,98.0,97.76,97.95,48200.0,94.194,94.3481,94.117,94.2999,48200.0
2013-10-28 13:30:00,97.96,98.02,97.91,97.96,31600.0,94.3095,94.3673,94.2614,94.3095,31600.0
2013-10-28 14:00:00,97.96,98.02,97.92,97.99,47700.0,94.3095,94.3673,94.271,94.3384,47700.0
2013-10-28 14:30:00,97.99,98.03,97.9,97.98,45600.0,94.3384,94.3769,94.2518,94.3288,45600.0
2013-10-28 15:00:00,97.99,97.99,97.86,97.87,64900.0,94.3384,94.3384,94.2133,94.2229,64900.0
2013-10-28 15:30:00,97.89,97.91,97.6,97.88,169700.0,94.2422,94.2614,93.963,94.2325,169700.0
2013-10-29 09:30:00,97.83,98.0,97.48,97.88,54100.0,94.1844,94.3481,93.8474,94.2325,54100.0
2013-10-29 10:00:00,97.78,97.96,97.71,97.95,23000.0,94.1363,94.3095,94.0689,94.2999,23000.0
2013-10-29 10:30:00,97.95,97.99,97.81,97.88,40900.0,94.2999,94.3384,94.1651,94.2325,40900.0
2013-10-29 11:00:00,97.87,98.03,97.87,98.0,99900.0,94.2229,94.3769,94.2229,94.3481,99900.0
2013-10-29 11:30:00,97.99,98.09,97.95,98.07,85900.0,94.3384,94.4347,94.2999,94.4154,85900.0
2013-10-29 12:00:00,98.07,98.1,97.99,98.06,49500.0,94.4154,94.4443,94.3384,94.4058,49500.0
2013-10-29 12:30:00,98.07,98.11,97.99,98.07,56700.0,94.4154,94.454,94.3384,94.4154,56700.0
2013-10-29 13:00:00,98.08,98.15,98.02,98.06,54000.0,94.4251,94.4925,94.3673,94.4058,54000.0
2013-10-29 13:30:00,98.07,98.18,98.01,98.13,57900.0,94.4154,94.5213,94.3577,94.4732,57900.0
2013-10-29 14:00:00,98.13,98.23,98.06,98.1,93100.0,94.4732,94.5695,94.4058,94.4443,93100.0
2013-10-29 14:30:00,98.14,98.27,98.09,98.21,73200.0,94.4828,94.608,94.4347,94.5502,73200.0
2013-10-29 15:00:00,98.22,98.4,98.15,98.38,104400.0,94.5599,94.7331,94.4925,94.7139,104400.0
2013-10-29 15:30:00,98.38,98.45,98.24,98.45,243200.0,94.7139,94.7813,94.5791,94.7813,243200.0
2013-10-30 09:30:00,98.5,98.52,97.76,97.91,122400.0,94.8294,94.8487,94.117,94.2614,122400.0
2013-10-30 10:00:00,97.91,98.04,97.81,98.0,68000.0,94.2614,94.3866,94.1651,94.3481,68000.0
2013-10-30 10:30:00,98.04,98.23,97.94,98.08,56900.0,94.3866,94.5695,94.2903,94.4251,56900.0
2013-10-30 11:00:00,98.11,98.17,97.77,97.78,51200.0,94.454,94.5117,94.1266,94.1363,51200.0
2013-10-30 11:30:00,97.75,97.79,97.53,97.63,37800.0,94.1074,94.1459,93.8956,93.9918,37800.0
2013-10-30 12:00:00,97.63,97.78,97.62,97.74,56800.0,93.9918,94.1363,93.9822,94.0977,56800.0
2013-10-30 12:30:00,97.77,97.99,97.62,97.99,87800.0,94.1266,94.3384,93.9822,94.3384,87800.0
2013-10-30 13:00:00,97.97,98.02,97.89,97.91,27400.0,94.3192,94.3673,94.2422,94.2614,27400.0
2013-10-30 13:30:00,97.9,97.97,97.62,97.67,30400.0,94.2518,94.3192,93.9822,94.0303,30400.0
2013-10-30 14:00:00,97.7,97.89,96.91,97.15,111700.0,94.0592,94.2422,93.2987,93.5297,111700.0
2013-10-30 14:30:00,97.13,97.48,97.06,97.41,68300.0,93.5105,93.8474,93.4431,93.78,68300.0
2013-10-30 15:00:00,97.39,97.66,97.35,97.63,73900.0,93.7608,94.0207,93.7223,93.9918,73900.0
2013-10-30 15:30:00,97.62,97.68,97.48,97.53,117000.0,93.9822,94.04,93.8474,93.8956,117000.0
2013-10-31 09:30:00,97.62,97.95,97.15,97.17,83400.0,93.9822,94.2999,93.5297,93.549,83400.0
2013-10-31 10:00:00,97.17,97.17,96.6,96.6,202200.0,93.549,93.549,93.0002,93.0002,202200.0
2013-10-31 10:30:00,96.62,96.67,96.33,96.38,140000.0,93.0195,93.0676,92.7403,92.7884,140000.0
2013-10-31 11:00:00,96.39,96.98,96.31,96.93,161100.0,92.798,93.3661,92.721,93.3179,161100.0
2013-10-31 11:30:00,96.94,97.34,96.93,97.2,120700.0,93.3276,93.7126,93.3179,93.5779,120700.0
2013-10-31 12:00:00,97.2,97.48,97.19,97.25,62200.0,93.5779,93.8474,93.5682,93.626,62200.0
2013-10-31 12:30:00,97.25,97.54,97.23,97.51,52400.0,93.626,93.9052,93.6067,93.8763,52400.0
2013-10-31 13:00:00,97.51,97.82,97.42,97.67,96800.0,93.8763,94.1748,93.7897,94.0303,96800.0
2013-10-31 13:30:00,97.68,98.22,97.68,98.09,209000.0,94.04,94.5599,94.04,94.4347,209000.0
2013-10-31 14:00:00,98.09,98.31,98.09,98.23,230200.0,94.4347,94.6465,94.4347,94.5695,230200.0
2013-10-31 14:30:00,98.23,98.29,97.99,98.02,67400.0,94.5695,94.6272,94.3384,94.3673,67400.0
2013-10-31 15:00:00,98.0,98.14,97.9,98.02,155300.0,94.3481,94.4828,94.2518,94.3673,155300.0
2013-10-31 15:30:00,98.02,98.08,97.8,97.8,398800.0,94.3673,94.4251,94.1555,94.1555,398800.0
2013-11-01 09:30:00,98.18,98.45,98.0,98.16,245300.0,94.5213,94.7813,94.3481,94.5021,245300.0
2013-11-01 10:00:00,98.19,98.49,97.93,98.26,107200.0,94.531,94.8198,94.2807,94.5984,107200.0
2013-11-01 10:30:00,98.27,98.45,98.11,98.33,234300.0,94.608,94.7813,94.454,94.6658,234300.0
2013-11-01 11:00:00,98.33,98.35,97.78,98.08,122300.0,94.6658,94.685,94.1363,94.4251,122300.0
2013-11-01 11:30:00,98.07,98.2,97.75,97.75,68700.0,94.4154,94.5406,94.1074,94.1074,68700.0
2013-11-01 12:00:00,97.76,97.92,97.71,97.9,55300.0,94.117,94.271,94.0689,94.2518,55300.0
2013-11-01 12:30:00,97.9,98.03,97.86,97.86,77200.0,94.2518,94.3769,94.2133,94.2133,77200.0
2013-11-01 13:00:00,97.84,97.85,97.64,97.84,73700.0,94.194,94.2036,94.0015,94.194,73700.0
2013-11-01 13:30:00,97.85,98.13,97.79,97.92,60900.0,94.2036,94.4732,94.1459,94.271,60900.0
2013-11-01 14:00:00,97.91,97.94,97.85,97.87,40200.0,94.2614,94.2903,94.2036,94.2229,40200.0
2013-11-01 14:30:00,97.86,97.89,97.73,97.75,67700.0,94.2133,94.2422,94.0881,94.1074,67700.0
2013-11-01 15:00:00,97.75,97.87,97.73,97.82,177900.0,94.1074,94.2229,94.0881,94.1748,177900.0
2013-11-01 15:30:00,97.81,98.1,97.78,97.95,241100.0,94.1651,94.4443,94.1363,94.2999,241100.0
2013-11-04 09:30:00,98.29,98.29,97.84,97.96,91000.0,94.6272,94.6272,94.194,94.3095,91000.0
2013-11-04 10:00:00,98.0,98.06,97.66,98.05,137400.0,94.3481,94.4058,94.0207,94.3962,137400.0
2013-11-04 10:30:00,98.05,98.08,97.71,97.72,84000.0,94.3962,94.4251,94.0689,94.0785,84000.0
2013-11-04 11:00:00,97.71,97.85,97.66,97.73,64500.0,94.0689,94.2036,94.0207,94.0881,64500.0
2013-11-04 11:30:00,97.72,97.78,97.59,97.69,113300.0,94.0785,94.1363,93.9533,94.0496,113300.0
2013-11-04 12:00:00,97.7,97.75,97.61,97.66,57000.0,94.0592,94.1074,93.9726,94.0207,57000.0
2013-11-04 12:30:00,97.68,97.77,97.5,97.62,94000.0,94.04,94.1266,93.8667,93.9822,94000.0
2013-11-04 13:00:00,97.6,97.82,97.6,97.79,35000.0,93.963,94.1748,93.963,94.1459,35000.0
2013-11-04 13:30:00,97.81,97.91,97.73,97.91,37100.0,94.1651,94.2614,94.0881,94.2614,37100.0
2013-11-04 14:00:00,97.89,98.0,97.88,97.93,84000.0,94.2422,94.3481,94.2325,94.2807,84000.0
2013-11-04 14:30:00,97.95,97.97,97.74,97.79,79600.0,94.2999,94.3192,94.0977,94.1459,79600.0
2013-11-04 15:00:00,97.77,97.9,97.74,97.81,71600.0,94.1266,94.2518,94.0977,94.1651,71600.0
2013-11-04 15:30:00,97.81,98.1,97.81,98.04,151800.0,94.1651,94.4443,94.1651,94.3866,151800.0
2013-11-05 09:30:00,97.55,97.55,97.24,97.36,116500.0,93.9148,93.9148,93.6164,93.7319,116500.0
2013-11-05 10:00:00,97.36,97.55,97.31,97.34,102300.0,93.7319,93.9148,93.6838,93.7126,102300.0
2013-11-05 10:30:00,97.33,97.71,97.19,97.66,213500.0,93.703,94.0689,93.5682,94.0207,213500.0
2013-11-05 11:00:00,97.69,97.74,97.46,97.52,65700.0,94.0496,94.0977,93.8282,93.8859,65700.0
2013-11-05 11:30:00,97.53,97.68,97.47,97.61,81400.0,93.8956,94.04,93.8378,93.9726,81400.0
2013-11-05 12:00:00,97.58,97.75,97.56,97.63,83200.0,93.9437,94.1074,93.9244,93.9918,83200.0
2013-11-05 12:30:00,97.63,97.64,97.41,97.51,69700.0,93.9918,94.0015,93.78,93.8763,69700.0
2013-11-05 13:00:00,97.51,97.52,97.29,97.34,51700.0,93.8763,93.8859,93.6645,93.7126,51700.0
2013-11-05 13:30:00,97.32,97.33,96.88,96.88,58400.0,93.6934,93.703,93.2698,93.2698,58400.0
2013-11-05 14:00:00,96.89,97.08,96.83,97.03,68500.0,93.2794,93.4623,93.2217,93.4142,68500.0
2013-11-05 14:30:00,97.02,97.02,96.94,97.02,94200.0,93.4046,93.4046,93.3276,93.4046,94200.0
2013-11-05 15:00:00,97.04,97.36,97.04,97.18,109100.0,93.4238,93.7319,93.4238,93.5586,109100.0
2013-11-05 15:30:00,97.18,97.27,97.09,97.1,185300.0,93.5586,93.6453,93.472,93.4816,185300.0
2013-11-06 09:30:00,97.25,98.41,97.17,98.19,126600.0,93.626,94.7428,93.549,94.531,126600.0
2013-11-06 10:00:00,98.14,98.22,97.69,97.69,103700.0,94.4828,94.5599,94.0496,94.0496,103700.0
2013-11-06 10:30:00,97.71,97.71,97.49,97.54,62300.0,94.0689,94.0689,93.8571,93.9052,62300.0
2013-11-06 11:00:00,97.54,97.96,97.42,97.95,142800.0,93.9052,94.3095,93.7897,94.2999,142800.0
2013-11-06 11:30:00,97.94,98.1,97.45,97.49,110100.0,94.2903,94.4443,93.8185,93.8571,110100.0
2013-11-06 12:00:00,97.5,97.77,97.5,97.65,46100.0,93.8667,94.1266,93.8667,94.0111,46100.0
2013-11-06 12:30:00,97.65,97.82,97.62,97.71,57200.0,94.0111,94.1748,93.9822,94.0689,57200.0
2013-11-06 13:00:00,97.71,97.76,97.59,97.69,33200.0,94.0689,94.117,93.9533,94.0496,33200.0
2013-11-06 13:30:00,97.68,97.75,97.45,97.46,95700.0,94.04,94.1074,93.8185,93.8282,95700.0
2013-11-06 14:00:00,97.47,97.49,97.28,97.3,54400.0,93.8378,93.8571,93.6549,93.6741,54400.0
2013-11-06 14:30:00,97.31,97.46,97.29,97.43,34500.0,93.6838,93.8282,93.6645,93.7993,34500.0
2013-11-06 15:00:00,97.42,97.61,97.39,97.54,61400.0,93.7897,93.9726,93.7608,93.9052,61400.0
2013-11-06 15:30:00,97.54,97.62,97.45,97.57,156400.0,93.9052,93.9822,93.8185,93.9341,156400.0
2013-11-07 09:30:00,97.76,98.01,97.43,97.44,66700.0,94.117,94.3577,93.7993,93.8089,66700.0
2013-11-07 10:00:00,97.41,97.7,97.27,97.41,54600.0,93.78,94.0592,93.6453,93.78,54600.0
2013-11-07 10:30:00,97.43,97.44,96.88,96.88,67300.0,93.7993,93.8089,93.2698,93.2698,67300.0
2013-11-07 11:00:00,96.89,97.06,96.72,96.82,54000.0,93.2794,93.4431,93.1158,93.212,54000.0
2013-11-07 11:30:00,96.88,97.08,96.78,97.03,32500.0,93.2698,93.4623,93.1735,93.4142,32500.0
2013-11-07 12:00:00,97.04,97.33,97.01,97.13,102400.0,93.4238,93.703,93.3949,93.5105,102400.0
2013-11-07 12:30:00,97.12,97.25,97.06,97.1,44100.0,93.5008,93.626,93.4431,93.4816,44100.0
2013-11-07 13:00:00,97.06,97.13,96.72,96.75,35200.0,93.4431,93.5105,93.1158,93.1446,35200.0
2013-11-07 13:30:00,96.72,96.81,96.59,96.69,34100.0,93.1158,93.2024,92.9906,93.0869,34100.0
2013-11-07 14:00:00,96.69,96.7,96.41,96.6,55100.0,93.0869,93.0965,92.8173,93.0002,55100.0
2013-11-07 14:30:00,96.52,96.55,96.4,96.49,77400.0,92.9232,92.9521,92.8077,92.8943,77400.0
2013-11-07 15:00:00,96.5,96.55,96.27,96.27,99400.0,92.9039,92.9521,92.6825,92.6825,99400.0
2013-11-07 15:30:00,96.29,96.41,96.09,96.19,293600.0,92.7018,92.8173,92.5092,92.6055,293600.0
2013-11-08 09:30:00,95.98,96.37,95.52,95.98,157900.0,92.4033,92.7788,91.9605,92.4033,157900.0
2013-11-08 10:00:00,96.02,96.77,95.99,96.77,100000.0,92.4418,93.1639,92.413,93.1639,100000.0
2013-11-08 10:30:00,96.76,97.12,96.71,96.88,83600.0,93.1543,93.5008,93.1061,93.2698,83600.0
2013-11-08 11:00:00,96.88,97.01,96.82,96.89,56900.0,93.2698,93.3949,93.212,93.2794,56900.0
2013-11-08 11:30:00,96.9,97.36,96.89,97.29,52900.0,93.289,93.7319,93.2794,93.6645,52900.0
2013-11-08 12:00:00,97.28,97.71,97.28,97.68,102800.0,93.6549,94.0689,93.6549,94.04,102800.0
2013-11-08 12:30:00,97.68,97.82,97.58,97.68,75800.0,94.04,94.1748,93.9437,94.04,75800.0
2013-11-08 13:00:00,97.69,97.8,97.54,97.76,39000.0,94.0496,94.1555,93.9052,94.117,39000.0
2013-11-08 13:30:00,97.75,97.81,97.54,97.66,54000.0,94.1074,94.1651,93.9052,94.0207,54000.0
2013-11-08 14:00:00,97.65,97.84,97.59,97.82,70500.0,94.0111,94.194,93.9533,94.1748,70500.0
2013-11-08 14:30:00,97.85,97.85,97.66,97.75,75200.0,94.2036,94.2036,94.0207,94.1074,75200.0
2013-11-08 15:00:00,97.74,97.76,97.52,97.64,75500.0,94.0977,94.117,93.8859,94.0015,75500.0
2013-11-08 15:30:00,97.68,98.23,97.62,98.16,277400.0,94.04,94.5695,93.9822,94.5021,277400.0
2013-11-11 09:30:00,98.27,98.45,97.79,98.39,128000.0,94.608,94.7813,94.1459,94.7235,128000.0
2013-11-11 10:00:00,98.39,98.44,97.98,98.27,111600.0,94.7235,94.7717,94.3288,94.608,111600.0
2013-11-11 10:30:00,98.25,98.28,97.96,98.24,56900.0,94.5887,94.6176,94.3095,94.5791,56900.0
2013-11-11 11:00:00,98.2,98.23,97.95,98.04,24100.0,94.5406,94.5695,94.2999,94.3866,24100.0
2013-11-11 11:30:00,98.02,98.08,97.92,97.97,39400.0,94.3673,94.4251,94.271,94.3192,39400.0
2013-11-11 12:00:00,97.94,98.02,97.88,97.99,104200.0,94.2903,94.3673,94.2325,94.3384,104200.0
2013-11-11 12:30:00,97.98,98.17,97.95,98.17,85700.0,94.3288,94.5117,94.2999,94.5117,85700.0
2013-11-11 13:00:00,98.18,98.3,98.05,98.05,43300.0,94.5213,94.6369,94.3962,94.3962,43300.0
2013-11-11 13:30:00,98.05,98.17,98.0,98.09,23700.0,94.3962,94.5117,94.3481,94.4347,23700.0
2013-11-11 14:00:00,98.08,98.11,97.99,98.04,30800.0,94.4251,94.454,94.3384,94.3866,30800.0
2013-11-11 14:30:00,98.01,98.23,98.0,98.15,78700.0,94.3577,94.5695,94.3481,94.4925,78700.0
2013-11-11 15:00:00,98.16,98.38,98.14,98.37,77500.0,94.5021,94.7139,94.4828,94.7043,77500.0
2013-11-11 15:30:00,98.36,98.44,98.25,98.41,145500.0,94.6946,94.7717,94.5887,94.7428,145500.0
2013-11-12 09:30:00,98.09,98.09,97.38,97.77,68000.0,94.4347,94.4347,93.7512,94.1266,68000.0
2013-11-12 10:00:00,97.84,98.01,97.52,98.01,88000.0,94.194,94.3577,93.8859,94.3577,88000.0
2013-11-12 10:30:00,97.98,98.13,97.91,98.0,63700.0,94.3288,94.4732,94.2614,94.3481,63700.0
2013-11-12 11:00:00,98.0,98.35,98.0,98.35,91600.0,94.3481,94.685,94.3481,94.685,91600.0
2013-11-12 11:30:00,98.34,98.45,97.68,97.7,111700.0,94.6754,94.7813,94.04,94.0592,111700.0
2013-11-12 12:00:00,97.78,97.86,97.47,97.55,38000.0,94.1363,94.2133,93.8378,93.9148,38000.0
2013-11-12 12:30:00,97.54,97.7,97.39,97.64,98700.0,93.9052,94.0592,93.7608,94.0015,98700.0
2013-11-12 13:00:00,97.65,97.73,97.48,97.49,83600.0,94.0111,94.0881,93.8474,93.8571,83600.0
2013-11-12 13:30:00,97.48,97.53,97.28,97.44,49600.0,93.8474,93.8956,93.6549,93.8089,49600.0
2013-11-12 14:00:00,97.45,97.52,97.39,97.39,54000.0,93.8185,93.8859,93.7608,93.7608,54000.0
2013-11-12 14:30:00,97.4,97.68,97.38,97.67,65000.0,93.7704,94.04,93.7512,94.0303,65000.0
2013-11-12 15:00:00,97.65,97.88,97.65,97.7,62900.0,94.0111,94.2325,94.0111,94.0592,62900.0
2013-11-12 15:30:00,97.71,97.82,97.58,97.71,153800.0,94.0689,94.1748,93.9437,94.0689,153800.0
2013-11-13 09:30:00,97.29,97.55,97.13,97.3,59000.0,93.6645,93.9148,93.5105,93.6741,59000.0
2013-11-13 10:00:00,97.33,97.67,97.18,97.23,249400.0,93.703,94.0303,93.5586,93.6067,249400.0
2013-11-13 10:30:00,97.23,97.46,97.13,97.34,262400.0,93.6067,93.8282,93.5105,93.7126,262400.0
2013-11-13 11:00:00,97.34,97.34,96.88,97.14,192800.0,93.7126,93.7126,93.2698,93.5201,192800.0
2013-11-13 11:30:00,97.17,97.26,96.9,96.92,109100.0,93.549,93.6356,93.289,93.3083,109100.0
2013-11-13 12:00:00,96.92,97.24,96.92,97.24,144700.0,93.3083,93.6164,93.3083,93.6164,144700.0
2013-11-13 12:30:00,97.25,97.78,97.22,97.75,41100.0,93.626,94.1363,93.5971,94.1074,41100.0
2013-11-13 13:00:00,97.73,97.98,97.65,97.93,76700.0,94.0881,94.3288,94.0111,94.2807,76700.0
2013-11-13 13:30:00,97.93,98.39,97.9,98.18,125300.0,94.2807,94.7235,94.2518,94.5213,125300.0
2013-11-13 14:00:00,98.17,98.2,98.09,98.18,65900.0,94.5117,94.5406,94.4347,94.5213,65900.0
2013-11-13 14:30:00,98.19,98.21,97.89,98.08,127100.0,94.531,94.5502,94.2422,94.4251,127100.0
2013-11-13 15:00:00,98.08,98.57,98.05,98.49,253100.0,94.4251,94.8968,94.3962,94.8198,253100.0
2013-11-13 15:30:00,98.48,98.85,98.45,98.81,331000.0,94.8102,95.1664,94.7813,95.1279,331000.0
2013-11-14 09:30:00,98.81,99.27,98.65,98.79,140800.0,95.1279,95.5707,94.9738,95.1086,140800.0
2013-11-14 10:00:00,98.8,98.99,98.42,98.89,170300.0,95.1182,95.3012,94.7524,95.2049,170300.0
2013-11-14 10:30:00,98.87,99.23,98.87,99.18,83200.0,95.1856,95.5322,95.1856,95.4841,83200.0
2013-11-14 11:00:00,99.18,99.34,99.06,99.18,55200.0,95.4841,95.6381,95.3686,95.4841,55200.0
2013-11-14 11:30:00,99.19,99.67,99.08,99.54,152300.0,95.4937,95.9558,95.3878,95.8307,152300.0
2013-11-14 12:00:00,99.51,99.53,99.31,99.47,95800.0,95.8018,95.821,95.6092,95.7633,95800.0
2013-11-14 12:30:00,99.49,99.67,99.37,99.38,40600.0,95.7825,95.9558,95.667,95.6766,40600.0
2013-11-14 13:00:00,99.39,99.63,99.38,99.51,54800.0,95.6863,95.9173,95.6766,95.8018,54800.0
2013-11-14 13:30:00,99.5,99.57,99.47,99.55,56100.0,95.7922,95.8595,95.7633,95.8403,56100.0
2013-11-14 14:00:00,99.56,99.72,99.5,99.66,56500.0,95.8499,96.004,95.7922,95.9462,56500.0
2013-11-14 14:30:00,99.67,99.71,99.52,99.7,70800.0,95.9558,95.9943,95.8114,95.9847,70800.0
2013-11-14 15:00:00,99.71,99.98,99.68,99.96,123300.0,95.9943,96.2543,95.9654,96.235,123300.0
2013-11-14 15:30:00,99.96,100.21,99.9,100.2,500000.0,96.235,96.4757,96.1772,96.4661,500000.0
2013-11-15 09:30:00,100.08,101.45,100.01,101.34,402700.0,96.3505,97.6695,96.2831,97.5636,402700.0
2013-11-15 10:00:00,101.31,101.5,101.11,101.43,113900.0,97.5347,97.7176,97.3422,97.6502,113900.0
2013-11-15 10:30:00,101.43,101.45,101.0,101.11,55500.0,97.6502,97.6695,97.2363,97.3422,55500.0
2013-11-15 11:00:00,101.1,101.52,101.09,101.26,119200.0,97.3325,97.7369,97.3229,97.4866,119200.0
2013-11-15 11:30:00,101.26,101.28,101.0,101.24,75100.0,97.4866,97.5058,97.2363,97.4673,75100.0
2013-11-15 12:00:00,101.25,101.25,100.98,101.07,97300.0,97.4769,97.4769,97.217,97.3036,97300.0
2013-11-15 12:30:00,101.06,101.07,100.86,100.92,51700.0,97.294,97.3036,97.1015,97.1592,51700.0
2013-11-15 13:00:00,100.95,101.18,100.89,101.14,91200.0,97.1881,97.4095,97.1304,97.371,91200.0
2013-11-15 13:30:00,101.14,101.23,101.05,101.16,120600.0,97.371,97.4577,97.2844,97.3903,120600.0
2013-11-15 14:00:00,101.14,101.25,101.09,101.16,59900.0,97.371,97.4769,97.3229,97.3903,59900.0
2013-11-15 14:30:00,101.16,101.3,101.15,101.2,136400.0,97.3903,97.5251,97.3807,97.4288,136400.0
2013-11-15 15:00:00,101.19,101.29,101.19,101.24,95100.0,97.4192,97.5155,97.4192,97.4673,95100.0
2013-11-15 15:30:00,101.24,101.37,101.17,101.36,168200.0,97.4673,97.5925,97.3999,97.5828,168200.0
2013-11-18 09:30:00,101.39,101.5,100.85,100.94,69000.0,97.6117,97.7176,97.0918,97.1785,69000.0
2013-11-18 10:00:00,100.94,101.31,100.84,101.27,75600.0,97.1785,97.5347,97.0822,97.4962,75600.0
2013-11-18 10:30:00,101.28,101.3,101.11,101.27,50800.0,97.5058,97.5251,97.3422,97.4962,50800.0
2013-11-18 11:00:00,101.28,101.35,101.22,101.3,88900.0,97.5058,97.5732,97.4481,97.5251,88900.0
2013-11-18 11:30:00,101.3,101.34,101.02,101.04,26100.0,97.5251,97.5636,97.2555,97.2748,26100.0
2013-11-18 12:00:00,101.04,101.12,100.97,101.09,51400.0,97.2748,97.3518,97.2074,97.3229,51400.0
2013-11-18 12:30:00,101.1,101.16,100.98,101.09,32700.0,97.3325,97.3903,97.217,97.3229,32700.0
2013-11-18 13:00:00,101.08,101.24,101.05,101.18,57900.0,97.3133,97.4673,97.2844,97.4095,57900.0
2013-11-18 13:30:00,101.2,101.25,101.13,101.22,33300.0,97.4288,97.4769,97.3614,97.4481,33300.0
2013-11-18 14:00:00,101.22,101.24,101.16,101.21,43600.0,97.4481,97.4673,97.3903,97.4384,43600.0
2013-11-18 14:30:00,101.21,101.21,100.93,100.95,53300.0,97.4384,97.4384,97.1689,97.1881,53300.0
2013-11-18 15:00:00,100.92,100.92,100.46,100.59,79600.0,97.1592,97.1592,96.7164,96.8415,79600.0
2013-11-18 15:30:00,100.57,100.8,100.45,100.78,130900.0,96.8223,97.0437,96.7068,97.0245,130900.0
2013-11-19 09:30:00,100.41,100.74,99.94,100.14,86100.0,96.6682,96.9859,96.2158,96.4083,86100.0
2013-11-19 10:00:00,100.16,100.5,100.13,100.45,74000.0,96.4276,96.7549,96.3987,96.7068,74000.0
2013-11-19 10:30:00,100.44,100.69,100.41,100.52,47600.0,96.6971,96.9378,96.6682,96.7741,47600.0
2013-11-19 11:00:00,100.53,100.72,100.5,100.68,53200.0,96.7838,96.9667,96.7549,96.9282,53200.0
2013-11-19 11:30:00,100.69,100.79,100.36,100.79,80600.0,96.9378,97.0341,96.6201,97.0341,80600.0
2013-11-19 12:00:00,100.76,101.04,100.75,100.98,62000.0,97.0052,97.2748,96.9956,97.217,62000.0
2013-11-19 12:30:00,100.98,100.98,100.79,100.81,47400.0,97.217,97.217,97.0341,97.0533,47400.0
2013-11-19 13:00:00,100.76,100.84,100.41,100.48,52700.0,97.0052,97.0822,96.6682,96.7356,52700.0
2013-11-19 13:30:00,100.45,100.79,100.4,100.67,63800.0,96.7068,97.0341,96.6586,96.9186,63800.0
2013-11-19 14:00:00,100.66,100.82,100.54,100.56,84900.0,96.9089,97.063,96.7934,96.8127,84900.0
2013-11-19 14:30:00,100.57,100.86,100.55,100.55,92400.0,96.8223,97.1015,96.803,96.803,92400.0
2013-11-19 15:00:00,100.56,100.8,100.55,100.62,60600.0,96.8127,97.0437,96.803,96.8704,60600.0
2013-11-19 15:30:00,100.62,100.64,100.44,100.49,172100.0,96.8704,96.8897,96.6971,96.7453,172100.0
2013-11-20 09:30:00,100.5,100.97,100.47,100.79,33500.0,96.7549,97.2074,96.726,97.0341,33500.0
2013-11-20 10:00:00,100.8,101.35,100.59,101.18,85800.0,97.0437,97.5732,96.8415,97.4095,85800.0
2013-11-20 10:30:00,101.21,101.31,100.99,101.21,69000.0,97.4384,97.5347,97.2266,97.4384,69000.0
2013-11-20 11:00:00,101.2,101.55,101.09,101.55,181100.0,97.4288,97.7658,97.3229,97.7658,181100.0
2013-11-20 11:30:00,101.54,101.59,101.2,101.21,69200.0,97.7561,97.8043,97.4288,97.4384,69200.0
2013-11-20 12:00:00,101.21,101.47,101.16,101.25,55000.0,97.4384,97.6887,97.3903,97.4769,55000.0
2013-11-20 12:30:00,101.27,101.37,101.13,101.16,20000.0,97.4962,97.5925,97.3614,97.3903,20000.0
2013-11-20 13:00:00,101.2,101.38,101.19,101.37,64700.0,97.4288,97.6021,97.4192,97.5925,64700.0
2013-11-20 13:30:00,101.38,101.51,101.37,101.45,21100.0,97.6021,97.7273,97.5925,97.6695,21100.0
2013-11-20 14:00:00,101.45,101.45,100.95,101.29,63000.0,97.6695,97.6695,97.1881,97.5155,63000.0
2013-11-20 14:30:00,101.3,101.3,100.99,101.14,59600.0,97.5251,97.5251,97.2266,97.371,59600.0
2013-11-20 15:00:00,101.17,101.23,100.89,101.03,95700.0,97.3999,97.4577,97.1304,97.2651,95700.0
2013-11-20 15:30:00,101.01,101.24,100.92,101.08,164700.0,97.2459,97.4673,97.1592,97.3133,164700.0
2013-11-21 09:30:00,101.73,103.12,101.52,102.11,112300.0,97.9391,99.2773,97.7369,98.3049,112300.0
2013-11-21 10:00:00,102.05,102.2,101.96,102.13,72900.0,98.2471,98.3915,98.1605,98.3241,72900.0
2013-11-21 10:30:00,102.14,102.46,102.13,102.29,71100.0,98.3338,98.6419,98.3241,98.4782,71100.0
2013-11-21 11:00:00,102.3,102.32,101.83,101.91,49800.0,98.4878,98.5071,98.0353,98.1123,49800.0
2013-11-21 11:30:00,101.92,101.93,101.65,101.74,52900.0,98.122,98.1316,97.862,97.9487,52900.0
2013-11-21 12:00:00,101.73,101.78,101.62,101.67,57700.0,97.9391,97.9872,97.8332,97.8813,57700.0
2013-11-21 12:30:00,101.64,101.7,101.36,101.37,54200.0,97.8524,97.9102,97.5828,97.5925,54200.0
2013-11-21 13:00:00,101.39,101.49,101.33,101.46,59000.0,97.6117,97.708,97.554,97.6791,59000.0
2013-11-21 13:30:00,101.47,101.8,101.46,101.67,54300.0,97.6887,98.0064,97.6791,97.8813,54300.0
2013-11-21 14:00:00,101.69,101.78,101.6,101.68,76400.0,97.9005,97.9872,97.8139,97.8909,76400.0
2013-11-21 14:30:00,101.7,101.85,101.64,101.78,113200.0,97.9102,98.0546,97.8524,97.9872,113200.0
2013-11-21 15:00:00,101.78,101.87,101.64,101.76,64600.0,97.9872,98.0738,97.8524,97.9679,64600.0
2013-11-21 15:30:00,101.76,101.9,101.59,101.83,215300.0,97.9679,98.1027,97.8043,98.0353,215300.0
2013-11-22 09:30:00,101.88,101.97,101.59,101.72,67800.0,98.0835,98.1701,97.8043,97.9294,67800.0
2013-11-22 10:00:00,101.72,101.79,101.56,101.65,100500.0,97.9294,97.9968,97.7754,97.862,100500.0
2013-11-22 10:30:00,101.68,101.68,101.51,101.66,74300.0,97.8909,97.8909,97.7273,97.8717,74300.0
2013-11-22 11:00:00,101.64,101.84,101.64,101.7,79000.0,97.8524,98.045,97.8524,97.9102,79000.0
2013-11-22 11:30:00,101.73,101.88,101.68,101.83,57500.0,97.9391,98.0835,97.8909,98.0353,57500.0
2013-11-22 12:00:00,101.8,101.84,101.68,101.7,37200.0,98.0064,98.045,97.8909,97.9102,37200.0
2013-11-22 12:30:00,101.7,102.2,101.68,102.08,143900.0,97.9102,98.3915,97.8909,98.276,143900.0
2013-11-22 13:00:00,102.08,102.12,101.98,102.01,40400.0,98.276,98.3145,98.1797,98.2086,40400.0
2013-11-22 13:30:00,102.01,102.04,101.88,101.92,41900.0,98.2086,98.2375,98.0835,98.122,41900.0
2013-11-22 14:00:00,101.92,101.97,101.88,101.89,81700.0,98.122,98.1701,98.0835,98.0931,81700.0
2013-11-22 14:30:00,101.9,101.94,101.67,101.7,124400.0,98.1027,98.1412,97.8813,97.9102,124400.0
2013-11-22 15:00:00,101.7,101.83,101.64,101.69,137500.0,97.9102,98.0353,97.8524,97.9005,137500.0
2013-11-22 15:30:00,101.69,101.7,101.45,101.5,338000.0,97.9005,97.9102,97.6695,97.7176,338000.0
2013-11-25 09:30:00,101.81,102.38,101.5,102.23,146200.0,98.0161,98.5648,97.7176,98.4204,146200.0
2013-11-25 10:00:00,102.19,102.2,101.81,101.83,49900.0,98.3819,98.3915,98.0161,98.0353,49900.0
2013-11-25 10:30:00,101.83,102.14,101.8,102.1,108500.0,98.0353,98.3338,98.0064,98.2953,108500.0
2013-11-25 11:00:00,102.12,102.5,102.1,102.43,75300.0,98.3145,98.6804,98.2953,98.613,75300.0
2013-11-25 11:30:00,102.43,102.58,102.4,102.43,57200.0,98.613,98.7574,98.5841,98.613,57200.0
2013-11-25 12:00:00,102.43,102.53,102.41,102.52,41900.0,98.613,98.7092,98.5937,98.6996,41900.0
2013-11-25 12:30:00,102.54,102.58,102.44,102.51,88100.0,98.7189,98.7574,98.6226,98.69,88100.0
2013-11-25 13:00:00,102.49,102.49,102.27,102.34,38400.0,98.6707,98.6707,98.4589,98.5263,38400.0
2013-11-25 13:30:00,102.32,102.44,102.3,102.38,78100.0,98.5071,98.6226,98.4878,98.5648,78100.0
2013-11-25 14:00:00,102.38,102.43,102.13,102.16,61000.0,98.5648,98.613,98.3241,98.353,61000.0
2013-11-25 14:30:00,102.17,102.44,102.16,102.3,97400.0,98.3627,98.6226,98.353,98.4878,97400.0
2013-11-25 15:00:00,102.3,102.32,102.07,102.07,81500.0,98.4878,98.5071,98.2664,98.2664,81500.0
2013-11-25 15:30:00,102.06,102.08,101.91,102.0,198100.0,98.2568,98.276,98.1123,98.199,198100.0
2013-11-26 09:30:00,102.22,102.48,101.85,102.31,91500.0,98.4108,98.6611,98.0546,98.4974,91500.0
2013-11-26 10:00:00,102.26,102.53,102.1,102.32,107100.0,98.4493,98.7092,98.2953,98.5071,107100.0
2013-11-26 10:30:00,102.32,102.35,101.81,101.86,83900.0,98.5071,98.536,98.0161,98.0642,83900.0
2013-11-26 11:00:00,101.87,102.27,101.86,102.19,42100.0,98.0738,98.4589,98.0642,98.3819,42100.0
2013-11-26 11:30:00,102.18,102.25,102.07,102.12,55900.0,98.3723,98.4397,98.2664,98.3145,55900.0
2013-11-26 12:00:00,102.13,102.37,102.06,102.37,34400.0,98.3241,98.5552,98.2568,98.5552,34400.0
2013-11-26 12:30:00,102.32,102.46,102.06,102.11,50900.0,98.5071,98.6419,98.2568,98.3049,50900.0
2013-11-26 13:00:00,102.12,102.15,101.82,101.84,67900.0,98.3145,98.3434,98.0257,98.045,67900.0
2013-11-26 13:30:00,101.84,102.01,101.82,101.98,61300.0,98.045,98.2086,98.0257,98.1797,61300.0
2013-11-26 14:00:00,101.99,102.05,101.92,102.02,70000.0,98.1894,98.2471,98.122,98.2182,70000.0
2013-11-26 14:30:00,102.02,102.07,101.9,101.94,72600.0,98.2182,98.2664,98.1027,98.1412,72600.0
2013-11-26 15:00:00,101.94,101.98,101.75,101.76,147500.0,98.1412,98.1797,97.9583,97.9679,147500.0
2013-11-26 15:30:00,101.77,101.86,101.43,101.45,382100.0,97.9776,98.0642,97.6502,97.6695,382100.0
2013-11-27 09:30:00,101.52,101.67,100.62,100.76,194700.0,97.7369,97.8813,96.8704,97.0052,194700.0
2013-11-27 10:00:00,100.78,101.02,100.78,100.97,116200.0,97.0245,97.2555,97.0245,97.2074,116200.0
2013-11-27 10:30:00,100.98,101.03,100.95,101.0,113800.0,97.217,97.2651,97.1881,97.2363,113800.0
2013-11-27 11:00:00,101.0,101.23,100.96,101.14,90600.0,97.2363,97.4577,97.1977,97.371,90600.0
2013-11-27 11:30:00,101.15,101.2,101.09,101.15,137000.0,97.3807,97.4288,97.3229,97.3807,137000.0
2013-11-27 12:00:00,101.15,101.21,101.0,101.1,95400.0,97.3807,97.4384,97.2363,97.3325,95400.0
2013-11-27 12:30:00,101.1,101.1,100.93,100.97,68700.0,97.3325,97.3325,97.1689,97.2074,68700.0
2013-11-27 13:00:00,100.94,101.22,100.94,101.18,41700.0,97.1785,97.4481,97.1785,97.4095,41700.0
2013-11-27 13:30:00,101.17,101.23,101.11,101.19,128600.0,97.3999,97.4577,97.3422,97.4192,128600.0
2013-11-27 14:00:00,101.16,101.2,100.98,100.99,79000.0,97.3903,97.4288,97.217,97.2266,79000.0
2013-11-27 14:30:00,101.0,101.02,100.92,100.99,78300.0,97.2363,97.2555,97.1592,97.2266,78300.0
2013-11-27 15:00:00,101.0,101.01,100.96,101.0,76400.0,97.2363,97.2459,97.1977,97.2363,76400.0
2013-11-27 15:30:00,101.0,101.09,100.96,100.98,244500.0,97.2363,97.3229,97.1977,97.217,244500.0
2013-11-29 09:30:00,101.26,101.63,100.84,101.47,88900.0,97.4866,97.8428,97.0822,97.6887,88900.0
2013-11-29 10:00:00,101.47,101.54,101.2,101.29,95800.0,97.6887,97.7561,97.4288,97.5155,95800.0
2013-11-29 10:30:00,101.31,101.55,101.3,101.43,65200.0,97.5347,97.7658,97.5251,97.6502,65200.0
2013-11-29 11:00:00,101.44,101.5,101.28,101.34,79500.0,97.6599,97.7176,97.5058,97.5636,79500.0
2013-11-29 11:30:00,101.34,101.43,101.24,101.33,126300.0,97.5636,97.6502,97.4673,97.554,126300.0
2013-11-29 12:00:00,101.33,101.37,101.2,101.2,88300.0,97.554,97.5925,97.4288,97.4288,88300.0
2013-11-29 12:30:00,101.2,101.29,100.68,100.85,151600.0,97.4288,97.5155,96.9282,97.0918,151600.0
2013-12-02 09:30:00,101.09,101.44,100.87,101.01,87400.0,97.3229,97.6599,97.1111,97.2459,87400.0
2013-12-02 10:00:00,101.03,101.25,100.85,101.02,146700.0,97.2651,97.4769,97.0918,97.2555,146700.0
2013-12-02 10:30:00,101.07,101.24,100.93,101.22,52600.0,97.3036,97.4673,97.1689,97.4481,52600.0
2013-12-02 11:00:00,101.21,101.37,101.13,101.16,64900.0,97.4384,97.5925,97.3614,97.3903,64900.0
2013-12-02 11:30:00,101.16,101.21,100.99,101.18,46500.0,97.3903,97.4384,97.2266,97.4095,46500.0
2013-12-02 12:00:00,101.16,101.22,101.04,101.21,55400.0,97.3903,97.4481,97.2748,97.4384,55400.0
2013-12-02 12:30:00,101.19,101.49,101.17,101.44,52400.0,97.4192,97.708,97.3999,97.6599,52400.0
2013-12-02 13:00:00,101.43,101.46,101.24,101.38,69700.0,97.6502,97.6791,97.4673,97.6021,69700.0
2013-12-02 13:30:00,101.38,101.38,101.23,101.25,48600.0,97.6021,97.6021,97.4577,97.4769,48600.0
2013-12-02 14:00:00,101.26,101.27,100.92,101.18,130400.0,97.4866,97.4962,97.1592,97.4095,130400.0
2013-12-02 14:30:00,101.19,101.26,101.01,101.2,122500.0,97.4192,97.4866,97.2459,97.4288,122500.0
2013-12-02 15:00:00,101.2,101.24,100.92,100.98,92200.0,97.4288,97.4673,97.1592,97.217,92200.0
2013-12-02 15:30:00,100.98,100.98,100.61,100.81,210200.0,97.217,97.217,96.8608,97.0533,210200.0
2013-12-03 09:30:00,100.5,100.76,100.15,100.6,68900.0,96.7549,97.0052,96.4179,96.8512,68900.0
2013-12-03 10:00:00,100.64,101.07,100.63,100.91,138600.0,96.8897,97.3036,96.88,97.1496,138600.0
2013-12-03 10:30:00,100.9,100.99,100.39,100.49,60000.0,97.14,97.2266,96.649,96.7453,60000.0
2013-12-03 11:00:00,100.51,100.81,100.42,100.58,110800.0,96.7645,97.0533,96.6779,96.8319,110800.0
2013-12-03 11:30:00,100.59,100.6,100.34,100.43,71500.0,96.8415,96.8512,96.6009,96.6875,71500.0
2013-12-03 12:00:00,100.42,100.69,100.37,100.66,66900.0,96.6779,96.9378,96.6297,96.9089,66900.0
2013-12-03 12:30:00,100.65,100.76,100.53,100.73,68500.0,96.8993,97.0052,96.7838,96.9763,68500.0
2013-12-03 13:00:00,100.74,100.76,100.34,100.39,36700.0,96.9859,97.0052,96.6009,96.649,36700.0
2013-12-03 13:30:00,100.38,100.53,100.36,100.5,45500.0,96.6394,96.7838,96.6201,96.7549,45500.0
2013-12-03 14:00:00,100.5,100.57,100.41,100.49,53500.0,96.7549,96.8223,96.6682,96.7453,53500.0
2013-12-03 14:30:00,100.49,100.9,100.48,100.82,60000.0,96.7453,97.14,96.7356,97.063,60000.0
2013-12-03 15:00:00,100.85,100.91,100.7,100.7,106300.0,97.0918,97.1496,96.9474,96.9474,106300.0
2013-12-03 15:30:00,100.7,101.0,100.69,100.91,315500.0,96.9474,97.2363,96.9378,97.1496,315500.0
2013-12-04 09:30:00,100.5,101.06,100.31,101.03,138600.0,96.7549,97.294,96.572,97.2651,138600.0
2013-12-04 10:00:00,101.07,101.23,100.88,101.02,113300.0,97.3036,97.4577,97.1207,97.2555,113300.0
2013-12-04 10:30:00,101.02,101.15,100.69,100.78,72500.0,97.2555,97.3807,96.9378,97.0245,72500.0
2013-12-04 11:00:00,100.8,100.8,100.51,100.55,54100.0,97.0437,97.0437,96.7645,96.803,54100.0
2013-12-04 11:30:00,100.56,100.58,100.33,100.39,47800.0,96.8127,96.8319,96.5912,96.649,47800.0
2013-12-04 12:00:00,100.38,100.38,99.85,99.88,86400.0,96.6394,96.6394,96.1291,96.158,86400.0
2013-12-04 12:30:00,99.9,99.97,99.77,99.77,55300.0,96.1772,96.2446,96.0521,96.0521,55300.0
2013-12-04 13:00:00,99.75,99.85,99.28,99.31,84900.0,96.0328,96.1291,95.5804,95.6092,84900.0
2013-12-04 13:30:00,99.31,99.77,99.12,99.77,97700.0,95.6092,96.0521,95.4263,96.0521,97700.0
2013-12-04 14:00:00,99.75,100.03,99.75,99.96,60600.0,96.0328,96.3024,96.0328,96.235,60600.0
2013-12-04 14:30:00,99.95,100.24,99.95,100.11,39600.0,96.2254,96.5046,96.2254,96.3794,39600.0
2013-12-04 15:00:00,100.12,100.29,99.98,100.28,35200.0,96.3891,96.5527,96.2543,96.5431,35200.0
2013-12-04 15:30:00,100.29,100.52,100.18,100.23,144300.0,96.5527,96.7741,96.4468,96.495,144300.0
2013-12-05 09:30:00,99.97,100.9,99.97,100.85,80200.0,96.2446,97.14,96.2446,97.0918,80200.0
2013-12-05 10:00:00,100.87,101.03,100.46,100.49,94400.0,97.1111,97.2651,96.7164,96.7453,94400.0
2013-12-05 10:30:00,100.51,100.63,100.1,100.12,106300.0,96.7645,96.88,96.3698,96.3891,106300.0
2013-12-05 11:00:00,100.17,100.62,100.01,100.5,88000.0,96.4372,96.8704,96.2831,96.7549,88000.0
2013-12-05 11:30:00,100.52,100.65,100.36,100.63,60100.0,96.7741,96.8993,96.6201,96.88,60100.0
2013-12-05 12:00:00,100.63,100.86,100.6,100.69,52100.0,96.88,97.1015,96.8512,96.9378,52100.0
2013-12-05 12:30:00,100.69,100.7,100.41,100.59,68700.0,96.9378,96.9474,96.6682,96.8415,68700.0
2013-12-05 13:00:00,100.59,100.59,100.24,100.24,69200.0,96.8415,96.8415,96.5046,96.5046,69200.0
2013-12-05 13:30:00,100.25,100.38,100.24,100.31,45800.0,96.5142,96.6394,96.5046,96.572,45800.0
2013-12-05 14:00:00,100.34,100.45,100.01,100.13,59300.0,96.6009,96.7068,96.2831,96.3987,59300.0
2013-12-05 14:30:00,100.12,100.15,99.85,99.93,60800.0,96.3891,96.4179,96.1291,96.2061,60800.0
2013-12-05 15:00:00,99.91,100.02,99.83,99.93,63300.0,96.1869,96.2928,96.1099,96.2061,63300.0
2013-12-05 15:30:00,99.94,100.07,99.75,99.93,256900.0,96.2158,96.3409,96.0328,96.2061,256900.0
2013-12-06 09:30:00,100.59,101.35,100.54,101.25,267400.0,96.8415,97.5732,96.7934,97.4769,267400.0
2013-12-06 10:00:00,101.27,101.68,101.0,101.53,169900.0,97.4962,97.8909,97.2363,97.7465,169900.0
2013-12-06 10:30:00,101.52,101.63,101.3,101.51,108000.0,97.7369,97.8428,97.5251,97.7273,108000.0
2013-12-06 11:00:00,101.49,101.97,101.41,101.86,88900.0,97.708,98.1701,97.631,98.0642,88900.0
2013-12-06 11:30:00,101.88,102.06,101.88,101.99,74900.0,98.0835,98.2568,98.0835,98.1894,74900.0
2013-12-06 12:00:00,101.98,102.01,101.87,101.9,48100.0,98.1797,98.2086,98.0738,98.1027,48100.0
2013-12-06 12:30:00,101.9,102.4,101.9,102.38,55100.0,98.1027,98.5841,98.1027,98.5648,55100.0
2013-12-06 13:00:00,102.36,102.45,102.2,102.31,62400.0,98.5456,98.6322,98.3915,98.4974,62400.0
2013-12-06 13:30:00,102.32,102.56,102.24,102.38,75900.0,98.5071,98.7381,98.43,98.5648,75900.0
2013-12-06 14:00:00,102.38,102.48,102.3,102.32,60600.0,98.5648,98.6611,98.4878,98.5071,60600.0
2013-12-06 14:30:00,102.32,102.56,102.32,102.56,92500.0,98.5071,98.7381,98.5071,98.7381,92500.0
2013-12-06 15:00:00,102.58,102.58,102.37,102.57,131000.0,98.7574,98.7574,98.5552,98.7478,131000.0
2013-12-06 15:30:00,102.56,102.81,102.46,102.71,414300.0,98.7381,98.9788,98.6419,98.8825,414300.0
2013-12-09 09:30:00,102.98,103.18,102.2,102.65,140100.0,99.1425,99.335,98.3915,98.8248,140100.0
2013-12-09 10:00:00,102.65,102.78,102.2,102.51,182800.0,98.8248,98.9499,98.3915,98.69,182800.0
2013-12-09 10:30:00,102.51,102.72,102.41,102.45,238600.0,98.69,98.8922,98.5937,98.6322,238600.0
2013-12-09 11:00:00,102.45,102.63,102.3,102.6,62500.0,98.6322,98.8055,98.4878,98.7766,62500.0
2013-12-09 11:30:00,102.59,102.63,102.44,102.52,130800.0,98.767,98.8055,98.6226,98.6996,130800.0
2013-12-09 12:00:00,102.53,102.64,102.28,102.28,125200.0,98.7092,98.8151,98.4686,98.4686,125200.0
2013-12-09 12:30:00,102.27,102.5,102.21,102.36,59700.0,98.4589,98.6804,98.4012,98.5456,59700.0
2013-12-09 13:00:00,102.37,102.39,102.19,102.2,55300.0,98.5552,98.5745,98.3819,98.3915,55300.0
2013-12-09 13:30:00,102.21,102.29,102.11,102.28,70600.0,98.4012,98.4782,98.3049,98.4686,70600.0
2013-12-09 14:00:00,102.28,102.32,102.19,102.31,70800.0,98.4686,98.5071,98.3819,98.4974,70800.0
2013-12-09 14:30:00,102.32,102.35,102.21,102.26,52800.0,98.5071,98.536,98.4012,98.4493,52800.0
2013-12-09 15:00:00,102.25,102.29,102.0,102.03,102500.0,98.4397,98.4782,98.199,98.2279,102500.0
2013-12-09 15:30:00,102.02,102.1,101.88,102.03,298400.0,98.2182,98.2953,98.0835,98.2279,298400.0
2013-12-10 09:30:00,101.94,102.29,101.7,102.26,135300.0,98.1412,98.4782,97.9102,98.4493,135300.0
2013-12-10 10:00:00,102.25,102.36,101.99,102.04,72900.0,98.4397,98.5456,98.1894,98.2375,72900.0
2013-12-10 10:30:00,102.07,102.46,102.06,102.38,75500.0,98.2664,98.6419,98.2568,98.5648,75500.0
2013-12-10 11:00:00,102.38,102.48,102.22,102.23,220700.0,98.5648,98.6611,98.4108,98.4204,220700.0
2013-12-10 11:30:00,102.22,102.22,101.65,101.69,68700.0,98.4108,98.4108,97.862,97.9005,68700.0
2013-12-10 12:00:00,101.67,101.73,101.44,101.63,60800.0,97.8813,97.9391,97.6599,97.8428,60800.0
2013-12-10 12:30:00,101.63,101.69,101.53,101.64,53500.0,97.8428,97.9005,97.7465,97.8524,53500.0
2013-12-10 13:00:00,101.61,101.65,101.45,101.45,53100.0,97.8235,97.862,97.6695,97.6695,53100.0
2013-12-10 13:30:00,101.48,101.7,101.45,101.53,55900.0,97.6984,97.9102,97.6695,97.7465,55900.0
2013-12-10 14:00:00,101.52,101.7,101.49,101.68,55400.0,97.7369,97.9102,97.708,97.8909,55400.0
2013-12-10 14:30:00,101.72,101.81,101.55,101.77,83300.0,97.9294,98.0161,97.7658,97.9776,83300.0
2013-12-10 15:00:00,101.77,102.04,101.75,102.01,92900.0,97.9776,98.2375,97.9583,98.2086,92900.0
2013-12-10 15:30:00,102.01,102.02,101.9,101.93,261200.0,98.2086,98.2182,98.1027,98.1316,261200.0
2013-12-11 09:30:00,101.66,102.23,101.55,101.81,220200.0,97.8717,98.4204,97.7658,98.0161,220200.0
2013-12-11 10:00:00,101.82,101.88,101.44,101.47,100700.0,98.0257,98.0835,97.6599,97.6887,100700.0
2013-12-11 10:30:00,101.46,101.78,101.37,101.76,77800.0,97.6791,97.9872,97.5925,97.9679,77800.0
2013-12-11 11:00:00,101.75,101.75,101.44,101.55,68200.0,97.9583,97.9583,97.6599,97.7658,68200.0
2013-12-11 11:30:00,101.54,101.59,101.47,101.57,75400.0,97.7561,97.8043,97.6887,97.785,75400.0
2013-12-11 12:00:00,101.56,101.58,101.14,101.39,89400.0,97.7754,97.7946,97.371,97.6117,89400.0
2013-12-11 12:30:00,101.39,101.56,101.36,101.51,74600.0,97.6117,97.7754,97.5828,97.7273,74600.0
2013-12-11 13:00:00,101.51,101.59,101.38,101.44,71500.0,97.7273,97.8043,97.6021,97.6599,71500.0
2013-12-11 13:30:00,101.45,101.65,101.43,101.53,72700.0,97.6695,97.862,97.6502,97.7465,72700.0
2013-12-11 14:00:00,101.52,101.52,101.23,101.28,97900.0,97.7369,97.7369,97.4577,97.5058,97900.0
2013-12-11 14:30:00,101.29,101.51,101.2,101.41,222900.0,97.5155,97.7273,97.4288,97.631,222900.0
2013-12-11 15:00:00,101.41,101.49,101.25,101.27,315400.0,97.631,97.708,97.4769,97.4962,315400.0
2013-12-11 15:30:00,101.27,101.28,100.74,101.2,507500.0,97.4962,97.5058,96.9859,97.4288,507500.0
2013-12-12 09:30:00,100.69,101.08,100.21,100.35,129800.0,97.0829,97.4589,96.6201,96.7551,129800.0
2013-12-12 10:00:00,100.35,100.74,100.33,100.43,154200.0,96.7551,97.1311,96.7358,96.8322,154200.0
2013-12-12 10:30:00,100.43,100.51,100.38,100.45,76400.0,96.8322,96.9093,96.784,96.8515,76400.0
2013-12-12 11:00:00,100.45,100.63,100.43,100.49,101000.0,96.8515,97.025,96.8322,96.89,101000.0
2013-12-12 11:30:00,100.49,100.67,100.47,100.56,45600.0,96.89,97.0636,96.8708,96.9575,45600.0
2013-12-12 12:00:00,100.52,100.56,100.04,100.23,67700.0,96.919,96.9575,96.4562,96.6394,67700.0
2013-12-12 12:30:00,100.23,100.27,100.09,100.17,56400.0,96.6394,96.6779,96.5044,96.5815,56400.0
2013-12-12 13:00:00,100.18,100.32,100.16,100.27,55300.0,96.5912,96.7261,96.5719,96.6779,55300.0
2013-12-12 13:30:00,100.26,100.34,100.21,100.29,59500.0,96.6683,96.7454,96.6201,96.6972,59500.0
2013-12-12 14:00:00,100.29,100.6,100.28,100.55,79000.0,96.6972,96.9961,96.6876,96.9479,79000.0
2013-12-12 14:30:00,100.55,100.82,100.52,100.76,144600.0,96.9479,97.2082,96.919,97.1504,144600.0
2013-12-12 15:00:00,100.73,100.81,100.56,100.7,78600.0,97.1214,97.1986,96.9575,97.0925,78600.0
2013-12-12 15:30:00,100.7,100.75,100.19,100.24,284300.0,97.0925,97.1407,96.6008,96.649,284300.0
2013-12-13 09:30:00,100.53,101.5,100.5,100.71,115100.0,96.9286,97.8639,96.8997,97.1022,115100.0
2013-12-13 10:00:00,100.76,101.02,100.42,100.52,73900.0,97.1504,97.4011,96.8226,96.919,73900.0
2013-12-13 10:30:00,100.57,100.67,100.46,100.55,56100.0,96.9672,97.0636,96.8611,96.9479,56100.0
2013-12-13 11:00:00,100.56,100.96,100.49,100.76,59000.0,96.9575,97.3432,96.89,97.1504,59000.0
2013-12-13 11:30:00,100.73,101.12,100.71,101.04,69300.0,97.1214,97.4975,97.1022,97.4203,69300.0
2013-12-13 12:00:00,101.04,101.25,100.92,101.22,84700.0,97.4203,97.6228,97.3046,97.5939,84700.0
2013-12-13 12:30:00,101.18,101.44,101.18,101.37,54200.0,97.5553,97.806,97.5553,97.7385,54200.0
2013-12-13 13:00:00,101.39,101.5,101.32,101.41,65900.0,97.7578,97.8639,97.6903,97.7771,65900.0
2013-12-13 13:30:00,101.39,101.48,101.35,101.39,52300.0,97.7578,97.8446,97.7192,97.7578,52300.0
2013-12-13 14:00:00,101.39,101.4,101.12,101.15,104000.0,97.7578,97.7674,97.4975,97.5264,104000.0
2013-12-13 14:30:00,101.15,101.38,101.12,101.33,57400.0,97.5264,97.7482,97.4975,97.7,57400.0
2013-12-13 15:00:00,101.31,101.64,101.31,101.61,82800.0,97.6807,97.9988,97.6807,97.9699,82800.0
2013-12-13 15:30:00,101.61,101.63,101.29,101.32,256200.0,97.9699,97.9892,97.6614,97.6903,256200.0
2013-12-16 09:30:00,101.37,102.37,101.34,102.18,113800.0,97.7385,98.7027,97.7096,98.5195,113800.0
2013-12-16 10:00:00,102.21,102.24,101.6,101.8,86700.0,98.5484,98.5774,97.9603,98.1531,86700.0
2013-12-16 10:30:00,101.78,101.78,101.49,101.53,67100.0,98.1338,98.1338,97.8542,97.8928,67100.0
2013-12-16 11:00:00,101.52,101.58,101.16,101.54,105200.0,97.8831,97.941,97.536,97.9024,105200.0
2013-12-16 11:30:00,101.58,101.78,101.5,101.76,69400.0,97.941,98.1338,97.8639,98.1146,69400.0
2013-12-16 12:00:00,101.75,101.97,101.75,101.86,126600.0,98.1049,98.317,98.1049,98.211,126600.0
2013-12-16 12:30:00,101.87,102.06,101.83,102.04,56400.0,98.2206,98.4038,98.182,98.3845,56400.0
2013-12-16 13:00:00,102.03,102.06,101.91,102.0,62300.0,98.3749,98.4038,98.2592,98.346,62300.0
2013-12-16 13:30:00,102.01,102.28,101.95,102.27,108300.0,98.3556,98.6159,98.2977,98.6063,108300.0
2013-12-16 14:00:00,102.23,102.51,102.19,102.23,101900.0,98.5677,98.8377,98.5291,98.5677,101900.0
2013-12-16 14:30:00,102.23,102.27,102.09,102.2,58500.0,98.5677,98.6063,98.4327,98.5388,58500.0
2013-12-16 15:00:00,102.2,102.37,102.11,102.24,92500.0,98.5388,98.7027,98.452,98.5774,92500.0
2013-12-16 15:30:00,102.24,102.49,102.16,102.25,423900.0,98.5774,98.8184,98.5002,98.587,423900.0
2013-12-17 09:30:00,102.4,102.4,101.84,102.1,155800.0,98.7316,98.7316,98.1917,98.4424,155800.0
2013-12-17 10:00:00,102.08,102.37,101.95,102.09,117100.0,98.4231,98.7027,98.2977,98.4327,117100.0
2013-12-17 10:30:00,102.05,102.09,101.5,101.79,121700.0,98.3942,98.4327,97.8639,98.1435,121700.0
2013-12-17 11:00:00,101.78,102.29,101.66,102.17,142400.0,98.1338,98.6256,98.0181,98.5099,142400.0
2013-12-17 11:30:00,102.17,102.43,102.12,102.37,112100.0,98.5099,98.7605,98.4617,98.7027,112100.0
2013-12-17 12:00:00,102.39,102.46,102.29,102.42,97100.0,98.722,98.7895,98.6256,98.7509,97100.0
2013-12-17 12:30:00,102.42,102.77,102.39,102.71,156600.0,98.7509,99.0884,98.722,99.0305,156600.0
2013-12-17 13:00:00,102.71,102.71,102.38,102.42,58300.0,99.0305,99.0305,98.7123,98.7509,58300.0
2013-12-17 13:30:00,102.43,102.44,102.1,102.17,55100.0,98.7605,98.7702,98.4424,98.5099,55100.0
2013-12-17 14:00:00,102.17,102.53,102.12,102.42,64900.0,98.5099,98.857,98.4617,98.7509,64900.0
2013-12-17 14:30:00,102.42,102.58,102.18,102.48,87200.0,98.7509,98.9052,98.5195,98.8088,87200.0
2013-12-17 15:00:00,102.48,102.79,102.41,102.77,158400.0,98.8088,99.1077,98.7413,99.0884,158400.0
2013-12-17 15:30:00,102.78,102.86,102.27,102.32,443500.0,99.098,99.1751,98.6063,98.6545,443500.0
2013-12-18 09:30:00,102.74,103.58,102.46,103.47,244000.0,99.0594,99.8694,98.7895,99.7633,244000.0
2013-12-18 10:00:00,103.48,103.67,103.34,103.34,130500.0,99.7729,99.9561,99.6379,99.6379,130500.0
2013-12-18 10:30:00,103.35,103.63,103.22,103.49,154800.0,99.6476,99.9176,99.5222,99.7826,154800.0
2013-12-18 11:00:00,103.51,103.8,103.41,103.6,135500.0,99.8019,100.0815,99.7054,99.8886,135500.0
2013-12-18 11:30:00,103.61,103.73,103.47,103.63,113600.0,99.8983,100.014,99.7633,99.9176,113600.0
2013-12-18 12:00:00,103.61,103.89,103.6,103.84,89700.0,99.8983,100.1682,99.8886,100.12,89700.0
2013-12-18 12:30:00,103.85,104.05,103.73,103.77,144700.0,100.1297,100.3225,100.014,100.0525,144700.0
2013-12-18 13:00:00,103.76,103.79,103.49,103.7,100600.0,100.0429,100.0718,99.7826,99.9851,100600.0
2013-12-18 13:30:00,103.7,103.85,103.6,103.7,151700.0,99.9851,100.1297,99.8886,99.9851,151700.0
2013-12-18 14:00:00,103.73,104.97,103.18,104.56,320300.0,100.014,101.2096,99.4837,100.8142,320300.0
2013-12-18 14:30:00,104.6,105.74,104.59,105.73,455500.0,100.8528,101.952,100.8432,101.9423,455500.0
2013-12-18 15:00:00,105.72,106.0,105.3,105.89,386400.0,101.9327,102.2027,101.5277,102.0966,386400.0
2013-12-18 15:30:00,105.91,106.5,105.82,106.44,759400.0,102.1159,102.6847,102.0291,102.6269,759400.0
2013-12-19 09:30:00,106.41,106.79,105.93,106.69,381400.0,102.598,102.9644,102.1352,102.8679,381400.0
2013-12-19 10:00:00,106.67,106.76,106.34,106.75,194600.0,102.8487,102.9354,102.5305,102.9258,194600.0
2013-12-19 10:30:00,106.75,107.11,106.68,107.02,143600.0,102.9258,103.2729,102.8583,103.1861,143600.0
2013-12-19 11:00:00,107.01,107.21,106.98,107.21,133400.0,103.1765,103.3693,103.1475,103.3693,133400.0
2013-12-19 11:30:00,107.22,107.38,107.0,107.01,163500.0,103.379,103.5332,103.1668,103.1765,163500.0
2013-12-19 12:00:00,107.01,107.53,106.96,107.46,148000.0,103.1765,103.6778,103.1283,103.6104,148000.0
2013-12-19 12:30:00,107.46,107.57,107.46,107.5,136300.0,103.6104,103.7164,103.6104,103.6489,136300.0
2013-12-19 13:00:00,107.51,107.93,107.48,107.92,197800.0,103.6586,104.0635,103.6296,104.0539,197800.0
2013-12-19 13:30:00,107.91,108.08,107.81,107.81,185400.0,104.0442,104.2081,103.9478,103.9478,185400.0
2013-12-19 14:00:00,107.81,107.9,107.58,107.58,89700.0,103.9478,104.0346,103.7261,103.7261,89700.0
2013-12-19 14:30:00,107.58,107.83,107.56,107.65,136000.0,103.7261,103.9671,103.7068,103.7935,136000.0
2013-12-19 15:00:00,107.65,108.05,107.63,107.98,200400.0,103.7935,104.1792,103.7743,104.1117,200400.0
2013-12-19 15:30:00,107.98,108.28,107.94,108.17,597200.0,104.1117,104.401,104.0732,104.2949,597200.0
2013-12-20 09:30:00,108.83,108.86,108.21,108.7,544000.0,104.9313,104.9602,104.3335,104.8059,544000.0
2013-12-20 10:00:00,108.73,108.81,108.19,108.32,155500.0,104.8349,104.912,104.3142,104.4395,155500.0
2013-12-20 10:30:00,108.32,108.54,108.26,108.3,115900.0,104.4395,104.6517,104.3817,104.4203,115900.0
2013-12-20 11:00:00,108.31,108.63,108.29,108.54,79800.0,104.4299,104.7384,104.4106,104.6517,79800.0
2013-12-20 11:30:00,108.54,108.66,108.41,108.6,146000.0,104.6517,104.7674,104.5263,104.7095,146000.0
2013-12-20 12:00:00,108.6,108.66,108.49,108.58,54800.0,104.7095,104.7674,104.6035,104.6902,54800.0
2013-12-20 12:30:00,108.58,108.71,108.58,108.59,55100.0,104.6902,104.8156,104.6902,104.6999,55100.0
2013-12-20 13:00:00,108.61,108.66,108.53,108.54,84600.0,104.7192,104.7674,104.642,104.6517,84600.0
2013-12-20 13:30:00,108.53,108.6,108.39,108.54,149800.0,104.642,104.7095,104.507,104.6517,149800.0
2013-12-20 14:00:00,108.54,108.74,108.51,108.74,132500.0,104.6517,104.8445,104.6227,104.8445,132500.0
2013-12-20 14:30:00,108.77,108.79,108.43,108.46,144200.0,104.8734,104.8927,104.5456,104.5745,144200.0
2013-12-20 15:00:00,108.47,108.65,108.26,108.63,235200.0,104.5842,104.7577,104.3817,104.7384,235200.0
2013-12-20 15:30:00,108.64,108.7,108.48,108.6,421200.0,104.7481,104.8059,104.5938,104.7095,421200.0
2013-12-23 09:30:00,109.5,109.5,108.45,108.69,206500.0,105.5773,105.5773,104.5649,104.7963,206500.0
2013-12-23 10:00:00,108.72,109.11,108.7,108.98,120400.0,104.8252,105.2012,104.8059,105.0759,120400.0
2013-12-23 10:30:00,108.98,109.06,108.72,108.72,134600.0,105.0759,105.153,104.8252,104.8252,134600.0
2013-12-23 11:00:00,108.77,108.93,108.68,108.81,161700.0,104.8734,105.0277,104.7866,104.912,161700.0
2013-12-23 11:30:00,108.8,108.8,108.6,108.61,91800.0,104.9024,104.9024,104.7095,104.7192,91800.0
2013-12-23 12:00:00,108.61,108.67,108.44,108.47,117700.0,104.7192,104.777,104.5552,104.5842,117700.0
2013-12-23 12:30:00,108.48,108.72,108.48,108.65,81700.0,104.5938,104.8252,104.5938,104.7577,81700.0
2013-12-23 13:00:00,108.63,108.74,108.58,108.7,71400.0,104.7384,104.8445,104.6902,104.8059,71400.0
2013-12-23 13:30:00,108.69,108.8,108.6,108.75,86900.0,104.7963,104.9024,104.7095,104.8541,86900.0
2013-12-23 14:00:00,108.79,108.93,108.74,108.82,102100.0,104.8927,105.0277,104.8445,104.9216,102100.0
2013-12-23 14:30:00,108.82,108.94,108.56,108.57,142600.0,104.9216,105.0373,104.6709,104.6806,142600.0
2013-12-23 15:00:00,108.56,108.76,108.53,108.74,203300.0,104.6709,104.8638,104.642,104.8445,203300.0
2013-12-23 15:30:00,108.74,108.97,108.7,108.86,382800.0,104.8445,105.0663,104.8059,104.9602,382800.0
2013-12-24 09:30:00,108.75,109.28,108.64,109.14,80200.0,104.8541,105.3652,104.7481,105.2302,80200.0
2013-12-24 10:00:00,109.19,109.45,109.1,109.42,57000.0,105.2784,105.5291,105.1916,105.5001,57000.0
2013-12-24 10:30:00,109.42,109.44,109.21,109.23,37200.0,105.5001,105.5194,105.2977,105.3169,37200.0
2013-12-24 11:00:00,109.23,109.3,109.08,109.19,59400.0,105.3169,105.3844,105.1723,105.2784,59400.0
2013-12-24 11:30:00,109.18,109.4,109.08,109.36,47600.0,105.2687,105.4809,105.1723,105.4423,47600.0
2013-12-24 12:00:00,109.37,109.66,109.3,109.45,97500.0,105.4519,105.7315,105.3844,105.5291,97500.0
2013-12-24 12:30:00,109.45,109.48,109.26,109.4,132700.0,105.5291,105.558,105.3459,105.4809,132700.0
2013-12-26 09:30:00,110.0,110.13,109.66,110.08,125600.0,106.0594,106.1847,105.7315,106.1365,125600.0
2013-12-26 10:00:00,110.03,110.34,110.03,110.28,59600.0,106.0883,106.3872,106.0883,106.3293,59600.0
2013-12-26 10:30:00,110.28,110.33,110.14,110.17,104400.0,106.3293,106.3775,106.1943,106.2233,104400.0
2013-12-26 11:00:00,110.16,110.18,110.0,110.06,50500.0,106.2136,106.2329,106.0594,106.1172,50500.0
2013-12-26 11:30:00,110.03,110.26,110.02,110.07,50200.0,106.0883,106.31,106.0786,106.1269,50200.0
2013-12-26 12:00:00,110.1,110.2,110.02,110.18,29100.0,106.1558,106.2522,106.0786,106.2329,29100.0
2013-12-26 12:30:00,110.16,110.24,110.01,110.04,50500.0,106.2136,106.2908,106.069,106.0979,50500.0
2013-12-26 13:00:00,110.04,110.13,110.03,110.07,42500.0,106.0979,106.1847,106.0883,106.1269,42500.0
2013-12-26 13:30:00,110.09,110.36,110.02,110.33,37600.0,106.1461,106.4065,106.0786,106.3775,37600.0
2013-12-26 14:00:00,110.36,110.57,110.28,110.34,51100.0,106.4065,106.6089,106.3293,106.3872,51100.0
2013-12-26 14:30:00,110.34,110.5,110.21,110.25,47600.0,106.3872,106.5414,106.2618,106.3004,47600.0
2013-12-26 15:00:00,110.27,110.36,110.16,110.2,96600.0,106.3197,106.4065,106.2136,106.2522,96600.0
2013-12-26 15:30:00,110.2,110.31,110.1,110.29,341300.0,106.2522,106.3583,106.1558,106.339,341300.0
2013-12-27 09:30:00,110.66,111.05,110.35,110.79,97300.0,106.6957,107.0717,106.3968,106.8211,97300.0
2013-12-27 10:00:00,110.82,110.89,110.69,110.81,96300.0,106.85,106.9175,106.7246,106.8403,96300.0
2013-12-27 10:30:00,110.76,110.87,110.59,110.76,71400.0,106.7921,106.8982,106.6282,106.7921,71400.0
2013-12-27 11:00:00,110.8,110.92,110.73,110.78,35500.0,106.8307,106.9464,106.7632,106.8114,35500.0
2013-12-27 11:30:00,110.78,110.92,110.6,110.67,88900.0,106.8114,106.9464,106.6379,106.7054,88900.0
2013-12-27 12:00:00,110.67,110.79,110.42,110.53,164400.0,106.7054,106.8211,106.4643,106.5704,164400.0
2013-12-27 12:30:00,110.52,110.64,110.42,110.54,35100.0,106.5607,106.6764,106.4643,106.58,35100.0
2013-12-27 13:00:00,110.5,110.6,110.45,110.55,38500.0,106.5414,106.6379,106.4932,106.5897,38500.0
2013-12-27 13:30:00,110.55,110.62,110.52,110.53,25900.0,106.5897,106.6572,106.5607,106.5704,25900.0
2013-12-27 14:00:00,110.52,110.7,110.49,110.7,52300.0,106.5607,106.7343,106.5318,106.7343,52300.0
2013-12-27 14:30:00,110.69,110.73,110.57,110.57,35700.0,106.7246,106.7632,106.6089,106.6089,35700.0
2013-12-27 15:00:00,110.58,110.63,110.52,110.6,81100.0,106.6186,106.6668,106.5607,106.6379,81100.0
2013-12-27 15:30:00,110.6,110.7,110.57,110.69,179700.0,106.6379,106.7343,106.6089,106.7246,179700.0
2013-12-30 09:30:00,110.74,111.11,110.14,110.14,95500.0,106.7729,107.1296,106.1943,106.1943,95500.0
2013-12-30 10:00:00,110.21,110.4,110.06,110.15,92600.0,106.2618,106.445,106.1172,106.204,92600.0
2013-12-30 10:30:00,110.18,110.33,110.09,110.12,109400.0,106.2329,106.3775,106.1461,106.1751,109400.0
2013-12-30 11:00:00,110.12,110.53,110.09,110.4,70200.0,106.1751,106.5704,106.1461,106.445,70200.0
2013-12-30 11:30:00,110.4,110.42,110.12,110.4,106600.0,106.445,106.4643,106.1751,106.445,106600.0
2013-12-30 12:00:00,110.41,110.47,110.32,110.37,37600.0,106.4547,106.5125,106.3679,106.4161,37600.0
2013-12-30 12:30:00,110.41,110.45,110.34,110.42,29600.0,106.4547,106.4932,106.3872,106.4643,29600.0
2013-12-30 13:00:00,110.43,110.45,110.32,110.36,32200.0,106.474,106.4932,106.3679,106.4065,32200.0
2013-12-30 13:30:00,110.37,110.53,110.3,110.46,47700.0,106.4161,106.5704,106.3486,106.5029,47700.0
2013-12-30 14:00:00,110.47,110.54,110.39,110.42,47000.0,106.5125,106.58,106.4354,106.4643,47000.0
2013-12-30 14:30:00,110.41,110.51,110.32,110.33,54000.0,106.4547,106.5511,106.3679,106.3775,54000.0
2013-12-30 15:00:00,110.33,110.45,110.27,110.37,76700.0,106.3775,106.4932,106.3197,106.4161,76700.0
2013-12-30 15:30:00,110.37,110.59,110.27,110.59,177800.0,106.4161,106.6282,106.3197,106.6282,177800.0
2013-12-31 09:30:00,110.91,110.99,110.6,110.69,83800.0,106.9368,107.0139,106.6379,106.7246,83800.0
2013-12-31 10:00:00,110.7,110.82,110.67,110.76,72900.0,106.7343,106.85,106.7054,106.7921,72900.0
2013-12-31 10:30:00,110.78,110.81,110.69,110.79,67400.0,106.8114,106.8403,106.7246,106.8211,67400.0
2013-12-31 11:00:00,110.79,110.96,110.74,110.86,157900.0,106.8211,106.985,106.7729,106.8886,157900.0
2013-12-31 11:30:00,110.86,110.91,110.68,110.79,33900.0,106.8886,106.9368,106.715,106.8211,33900.0
2013-12-31 12:00:00,110.8,110.86,110.71,110.85,60200.0,106.8307,106.8886,106.7439,106.8789,60200.0
2013-12-31 12:30:00,110.86,111.02,110.86,111.0,49100.0,106.8886,107.0428,106.8886,107.0235,49100.0
2013-12-31 13:00:00,111.01,111.11,110.78,111.09,110500.0,107.0332,107.1296,106.8114,107.1103,110500.0
2013-12-31 13:30:00,111.07,111.11,110.97,111.0,46900.0,107.091,107.1296,106.9946,107.0235,46900.0
2013-12-31 14:00:00,111.0,111.14,110.97,110.98,88900.0,107.0235,107.1585,106.9946,107.0043,88900.0
2013-12-31 14:30:00,111.0,111.02,110.89,110.96,68600.0,107.0235,107.0428,106.9175,106.985,68600.0
2013-12-31 15:00:00,110.99,111.1,110.77,111.06,82500.0,107.0139,107.12,106.8018,107.0814,82500.0
2013-12-31 15:30:00,111.07,111.44,111.06,111.35,190200.0,107.091,107.4478,107.0814,107.361,190200.0
2014-01-02 09:30:00,110.65,111.17,109.78,109.96,546400.0,106.6861,107.1874,105.8472,106.0208,546400.0
2014-01-02 10:00:00,109.96,110.22,109.63,110.1,212500.0,106.0208,106.2715,105.7026,106.1558,212500.0
2014-01-02 10:30:00,110.08,110.25,110.03,110.18,205100.0,106.1365,106.3004,106.0883,106.2329,205100.0
2014-01-02 11:00:00,110.17,110.19,109.98,110.02,206900.0,106.2233,106.2426,106.0401,106.0786,206900.0
2014-01-02 11:30:00,110.02,110.1,109.83,109.9,113700.0,106.0786,106.1558,105.8955,105.9629,113700.0
2014-01-02 12:00:00,109.88,110.03,109.83,109.98,104700.0,105.9437,106.0883,105.8955,106.0401,104700.0
2014-01-02 12:30:00,109.98,110.0,109.81,110.0,67000.0,106.0401,106.0594,105.8762,106.0594,67000.0
2014-01-02 13:00:00,109.98,110.03,109.83,109.84,68100.0,106.0401,106.0883,105.8955,105.9051,68100.0
2014-01-02 13:30:00,109.84,109.85,109.59,109.61,125200.0,105.9051,105.9147,105.664,105.6833,125200.0
2014-01-02 14:00:00,109.62,109.67,109.28,109.36,346000.0,105.693,105.7412,105.3652,105.4423,346000.0
2014-01-02 14:30:00,109.36,109.56,109.35,109.53,213700.0,105.4423,105.6351,105.4326,105.6062,213700.0
2014-01-02 15:00:00,109.53,109.89,109.5,109.83,154800.0,105.6062,105.9533,105.5773,105.8955,154800.0
2014-01-02 15:30:00,109.83,109.85,109.63,109.64,304700.0,105.8955,105.9147,105.7026,105.7123,304700.0
2014-01-03 09:30:00,109.96,110.45,109.67,110.35,98400.0,106.0208,106.4932,105.7412,106.3968,98400.0
2014-01-03 10:00:00,110.3,110.38,110.13,110.28,85700.0,106.3486,106.4257,106.1847,106.3293,85700.0
2014-01-03 10:30:00,110.28,110.35,110.18,110.34,70100.0,106.3293,106.3968,106.2329,106.3872,70100.0
2014-01-03 11:00:00,110.36,110.48,110.07,110.1,113600.0,106.4065,106.5222,106.1269,106.1558,113600.0
2014-01-03 11:30:00,110.12,110.37,110.07,110.27,58000.0,106.1751,106.4161,106.1269,106.3197,58000.0
2014-01-03 12:00:00,110.27,110.39,110.14,110.37,43200.0,106.3197,106.4354,106.1943,106.4161,43200.0
2014-01-03 12:30:00,110.39,110.46,110.23,110.27,39200.0,106.4354,106.5029,106.2811,106.3197,39200.0
2014-01-03 13:00:00,110.29,110.34,110.22,110.27,43800.0,106.339,106.3872,106.2715,106.3197,43800.0
2014-01-03 13:30:00,110.27,110.3,110.14,110.23,84700.0,106.3197,106.3486,106.1943,106.2811,84700.0
2014-01-03 14:00:00,110.24,110.3,110.07,110.12,131000.0,106.2908,106.3486,106.1269,106.1751,131000.0
2014-01-03 14:30:00,110.14,110.2,110.04,110.15,439700.0,106.1943,106.2522,106.0979,106.204,439700.0
2014-01-03 15:00:00,110.16,110.42,110.16,110.33,161500.0,106.2136,106.4643,106.2136,106.3775,161500.0
2014-01-03 15:30:00,110.33,110.34,110.0,110.03,218600.0,106.3775,106.3872,106.0594,106.0883,218600.0
2014-01-06 09:30:00,110.57,111.2,110.56,110.7,197700.0,106.6089,107.2164,106.5993,106.7343,197700.0
2014-01-06 10:00:00,110.7,110.94,110.44,110.84,277600.0,106.7343,106.9657,106.4836,106.8693,277600.0
2014-01-06 10:30:00,110.87,110.92,110.49,110.62,85200.0,106.8982,106.9464,106.5318,106.6572,85200.0
2014-01-06 11:00:00,110.62,110.81,110.26,110.37,47400.0,106.6572,106.8403,106.31,106.4161,47400.0
2014-01-06 11:30:00,110.37,110.47,110.02,110.13,59600.0,106.4161,106.5125,106.0786,106.1847,59600.0
2014-01-06 12:00:00,110.11,110.14,109.96,109.97,38800.0,106.1654,106.1943,106.0208,106.0304,38800.0
2014-01-06 12:30:00,109.95,109.96,109.83,109.89,34800.0,106.0112,106.0208,105.8955,105.9533,34800.0
2014-01-06 13:00:00,109.88,110.02,109.63,109.97,75300.0,105.9437,106.0786,105.7026,106.0304,75300.0
2014-01-06 13:30:00,109.95,110.3,109.91,110.21,133700.0,106.0112,106.3486,105.9726,106.2618,133700.0
2014-01-06 14:00:00,110.21,110.25,110.04,110.2,109600.0,106.2618,106.3004,106.0979,106.2522,109600.0
2014-01-06 14:30:00,110.2,110.37,110.16,110.28,103300.0,106.2522,106.4161,106.2136,106.3293,103300.0
2014-01-06 15:00:00,110.25,110.58,110.17,110.44,76900.0,106.3004,106.6186,106.2233,106.4836,76900.0
2014-01-06 15:30:00,110.48,110.55,110.05,110.06,255900.0,106.5222,106.5897,106.1076,106.1172,255900.0
2014-01-07 09:30:00,111.09,111.12,110.75,110.91,183600.0,107.1103,107.1392,106.7825,106.9368,183600.0
2014-01-07 10:00:00,110.91,111.09,110.85,111.05,190000.0,106.9368,107.1103,106.8789,107.0717,190000.0
2014-01-07 10:30:00,111.06,111.1,110.86,111.04,140500.0,107.0814,107.12,106.8886,107.0621,140500.0
2014-01-07 11:00:00,111.04,111.37,110.83,111.28,250400.0,107.0621,107.3803,106.8596,107.2935,250400.0
2014-01-07 11:30:00,111.26,111.55,111.25,111.49,109200.0,107.2742,107.5538,107.2646,107.496,109200.0
2014-01-07 12:00:00,111.48,111.71,111.48,111.7,98100.0,107.4863,107.7081,107.4863,107.6985,98100.0
2014-01-07 12:30:00,111.71,111.98,111.67,111.96,79500.0,107.7081,107.9684,107.6695,107.9491,79500.0
2014-01-07 13:00:00,111.96,112.13,111.9,112.12,83300.0,107.9491,108.1131,107.8913,108.1034,83300.0
2014-01-07 13:30:00,112.12,112.48,112.11,112.3,200300.0,108.1034,108.4505,108.0938,108.277,200300.0
2014-01-07 14:00:00,112.28,112.28,111.93,112.07,114800.0,108.2577,108.2577,107.9202,108.0552,114800.0
2014-01-07 14:30:00,112.05,112.11,111.82,111.86,156100.0,108.0359,108.0938,107.8142,107.8527,156100.0
2014-01-07 15:00:00,111.88,112.13,111.7,112.12,165600.0,107.872,108.1131,107.6985,108.1034,165600.0
2014-01-07 15:30:00,112.12,112.48,112.12,112.27,207000.0,108.1034,108.4505,108.1034,108.248,207000.0
2014-01-08 09:30:00,112.33,113.33,112.28,113.33,335300.0,108.3059,109.2701,108.2577,109.2701,335300.0
2014-01-08 10:00:00,113.3,113.86,113.26,113.41,191300.0,109.2411,109.7811,109.2026,109.3472,191300.0
2014-01-08 10:30:00,113.42,113.65,113.41,113.5,148700.0,109.3568,109.5786,109.3472,109.434,148700.0
2014-01-08 11:00:00,113.5,113.84,113.42,113.65,206300.0,109.434,109.7618,109.3568,109.5786,206300.0
2014-01-08 11:30:00,113.65,113.88,113.49,113.66,113900.0,109.5786,109.8004,109.4243,109.5882,113900.0
2014-01-08 12:00:00,113.67,113.71,113.45,113.52,123300.0,109.5979,109.6365,109.3858,109.4533,123300.0
2014-01-08 12:30:00,113.52,113.86,113.46,113.73,124100.0,109.4533,109.7811,109.3954,109.6557,124100.0
2014-01-08 13:00:00,113.73,113.93,113.71,113.87,125500.0,109.6557,109.8486,109.6365,109.7907,125500.0
2014-01-08 13:30:00,113.87,113.94,113.76,113.91,68700.0,109.7907,109.8582,109.6847,109.8293,68700.0
2014-01-08 14:00:00,113.9,114.14,113.5,113.63,192600.0,109.8196,110.0511,109.434,109.5593,192600.0
2014-01-08 14:30:00,113.62,113.77,113.52,113.61,115000.0,109.5497,109.6943,109.4533,109.54,115000.0
2014-01-08 15:00:00,113.61,113.81,113.55,113.72,209100.0,109.54,109.7329,109.4822,109.6461,209100.0
2014-01-08 15:30:00,113.71,114.05,113.68,114.04,546900.0,109.6365,109.9643,109.6075,109.9546,546900.0
2014-01-09 09:30:00,114.17,114.59,113.94,114.38,153700.0,110.08,110.4849,109.8582,110.2825,153700.0
2014-01-09 10:00:00,114.41,114.81,114.12,114.33,101900.0,110.3114,110.697,110.0318,110.2342,101900.0
2014-01-09 10:30:00,114.35,114.41,113.49,113.79,211400.0,110.2535,110.3114,109.4243,109.7136,211400.0
2014-01-09 11:00:00,113.76,114.13,113.62,114.06,174900.0,109.6847,110.0414,109.5497,109.9739,174900.0
2014-01-09 11:30:00,114.06,114.22,113.84,113.87,153000.0,109.9739,110.1282,109.7618,109.7907,153000.0
2014-01-09 12:00:00,113.87,114.07,113.86,114.05,95700.0,109.7907,109.9836,109.7811,109.9643,95700.0
2014-01-09 12:30:00,114.02,114.08,113.68,114.02,133300.0,109.9353,109.9932,109.6075,109.9353,133300.0
2014-01-09 13:00:00,113.98,114.3,113.93,114.26,196100.0,109.8968,110.2053,109.8486,110.1668,196100.0
2014-01-09 13:30:00,114.26,114.31,114.11,114.2,70000.0,110.1668,110.215,110.0221,110.1089,70000.0
2014-01-09 14:00:00,114.21,114.25,114.08,114.17,90700.0,110.1185,110.1571,109.9932,110.08,90700.0
2014-01-09 14:30:00,114.16,114.32,114.06,114.06,77300.0,110.0703,110.2246,109.9739,109.9739,77300.0
2014-01-09 15:00:00,114.08,114.25,114.0,114.0,122100.0,109.9932,110.1571,109.9161,109.9161,122100.0
2014-01-09 15:30:00,114.02,114.07,113.94,113.99,341600.0,109.9353,109.9836,109.8582,109.9064,341600.0
2014-01-10 09:30:00,113.58,114.48,113.58,113.9,117700.0,109.5111,110.3789,109.5111,109.8196,117700.0
2014-01-10 10:00:00,113.87,114.14,113.57,114.1,91100.0,109.7907,110.0511,109.5015,110.0125,91100.0
2014-01-10 10:30:00,114.09,114.15,113.8,114.06,115400.0,110.0028,110.0607,109.7232,109.9739,115400.0
2014-01-10 11:00:00,114.05,114.22,114.0,114.17,90300.0,109.9643,110.1282,109.9161,110.08,90300.0
2014-01-10 11:30:00,114.18,114.23,113.98,114.04,89800.0,110.0896,110.1378,109.8968,109.9546,89800.0
2014-01-10 12:00:00,114.05,114.42,113.97,114.39,58500.0,109.9643,110.321,109.8871,110.2921,58500.0
2014-01-10 12:30:00,114.36,114.44,114.14,114.36,72000.0,110.2632,110.3403,110.0511,110.2632,72000.0
2014-01-10 13:00:00,114.34,114.42,114.25,114.37,96700.0,110.2439,110.321,110.1571,110.2728,96700.0
2014-01-10 13:30:00,114.36,114.42,114.17,114.24,53200.0,110.2632,110.321,110.08,110.1475,53200.0
2014-01-10 14:00:00,114.24,114.41,114.23,114.29,55100.0,110.1475,110.3114,110.1378,110.1957,55100.0
2014-01-10 14:30:00,114.32,114.4,114.17,114.23,64900.0,110.2246,110.3017,110.08,110.1378,64900.0
2014-01-10 15:00:00,114.22,114.38,114.16,114.32,122800.0,110.1282,110.2825,110.0703,110.2246,122800.0
2014-01-10 15:30:00,114.31,114.61,114.31,114.47,235200.0,110.215,110.5042,110.215,110.3692,235200.0
2014-01-13 09:30:00,114.02,114.58,114.0,114.13,106300.0,109.9353,110.4753,109.9161,110.0414,106300.0
2014-01-13 10:00:00,114.1,114.57,114.1,114.54,228900.0,110.0125,110.4656,110.0125,110.4367,228900.0
2014-01-13 10:30:00,114.54,114.59,114.33,114.41,78100.0,110.4367,110.4849,110.2342,110.3114,78100.0
2014-01-13 11:00:00,114.39,114.41,114.0,114.02,69400.0,110.2921,110.3114,109.9161,109.9353,69400.0
2014-01-13 11:30:00,114.03,114.1,113.94,114.06,52200.0,109.945,110.0125,109.8582,109.9739,52200.0
2014-01-13 12:00:00,114.09,114.13,113.66,113.68,77700.0,110.0028,110.0414,109.5882,109.6075,77700.0
2014-01-13 12:30:00,113.67,113.67,113.38,113.43,102300.0,109.5979,109.5979,109.3183,109.3665,102300.0
2014-01-13 13:00:00,113.4,113.58,113.19,113.52,91600.0,109.3376,109.5111,109.1351,109.4533,91600.0
2014-01-13 13:30:00,113.5,113.58,113.26,113.49,107700.0,109.434,109.5111,109.2026,109.4243,107700.0
2014-01-13 14:00:00,113.5,113.64,113.39,113.42,98200.0,109.434,109.569,109.3279,109.3568,98200.0
2014-01-13 14:30:00,113.4,113.43,113.09,113.1,103300.0,109.3376,109.3665,109.0387,109.0483,103300.0
2014-01-13 15:00:00,113.1,113.2,112.68,113.02,181000.0,109.0483,109.1447,108.6434,108.9712,181000.0
2014-01-13 15:30:00,113.02,113.07,112.81,112.97,366600.0,108.9712,109.0194,108.7687,108.923,366600.0
2014-01-14 09:30:00,113.9,114.08,112.72,113.12,162000.0,109.8196,109.9932,108.6819,109.0676,162000.0
2014-01-14 10:00:00,113.08,113.54,113.06,113.24,101200.0,109.029,109.4725,109.0097,109.1833,101200.0
2014-01-14 10:30:00,113.24,113.73,113.18,113.67,96200.0,109.1833,109.6557,109.1254,109.5979,96200.0
2014-01-14 11:00:00,113.68,113.85,113.44,113.77,121500.0,109.6075,109.7714,109.3761,109.6943,121500.0
2014-01-14 11:30:00,113.81,114.08,113.56,113.72,120000.0,109.7329,109.9932,109.4918,109.6461,120000.0
2014-01-14 12:00:00,113.71,114.05,113.71,113.99,63200.0,109.6365,109.9643,109.6365,109.9064,63200.0
2014-01-14 12:30:00,114.06,114.34,114.0,114.16,59000.0,109.9739,110.2439,109.9161,110.0703,59000.0
2014-01-14 13:00:00,114.17,114.29,114.09,114.26,148200.0,110.08,110.1957,110.0028,110.1668,148200.0
2014-01-14 13:30:00,114.28,114.55,114.28,114.52,77000.0,110.186,110.4464,110.186,110.4174,77000.0
2014-01-14 14:00:00,114.53,114.54,114.37,114.52,80000.0,110.4271,110.4367,110.2728,110.4174,80000.0
2014-01-14 14:30:00,114.51,114.6,114.45,114.45,62400.0,110.4078,110.4946,110.3499,110.3499,62400.0
2014-01-14 15:00:00,114.46,114.88,114.44,114.86,117000.0,110.3596,110.7645,110.3403,110.7453,117000.0
2014-01-14 15:30:00,114.85,114.89,114.62,114.71,213000.0,110.7356,110.7742,110.5139,110.6006,213000.0
2014-01-15 09:30:00,115.12,115.71,114.87,115.02,226500.0,110.9959,111.5648,110.7549,110.8995,226500.0
2014-01-15 10:00:00,115.06,115.37,114.81,114.87,81700.0,110.9381,111.237,110.697,110.7549,81700.0
2014-01-15 10:30:00,114.87,114.97,114.71,114.88,62600.0,110.7549,110.8513,110.6006,110.7645,62600.0
2014-01-15 11:00:00,114.89,115.48,114.89,115.06,102600.0,110.7742,111.343,110.7742,110.9381,102600.0
2014-01-15 11:30:00,115.07,115.12,114.82,114.9,42800.0,110.9477,110.9959,110.7067,110.7838,42800.0
2014-01-15 12:00:00,114.89,115.08,114.86,114.97,40100.0,110.7742,110.9574,110.7453,110.8513,40100.0
2014-01-15 12:30:00,114.98,115.0,114.82,114.91,44900.0,110.861,110.8802,110.7067,110.7935,44900.0
2014-01-15 13:00:00,114.91,114.99,114.61,114.63,48200.0,110.7935,110.8706,110.5042,110.5235,48200.0
2014-01-15 13:30:00,114.65,114.77,114.59,114.67,66700.0,110.5428,110.6585,110.4849,110.5621,66700.0
2014-01-15 14:00:00,114.68,114.92,114.59,114.9,116600.0,110.5717,110.8031,110.4849,110.7838,116600.0
2014-01-15 14:30:00,114.89,115.28,114.89,115.26,143100.0,110.7742,111.1502,110.7742,111.1309,143100.0
2014-01-15 15:00:00,115.26,115.38,115.2,115.36,175500.0,111.1309,111.2466,111.0731,111.2273,175500.0
2014-01-15 15:30:00,115.37,115.52,115.35,115.52,127000.0,111.237,111.3816,111.2177,111.3816,127000.0
2014-01-16 09:30:00,114.85,115.77,114.85,115.73,178300.0,110.7356,111.6227,110.7356,111.5841,178300.0
2014-01-16 10:00:00,115.77,115.94,115.54,115.62,135900.0,111.6227,111.7866,111.4009,111.478,135900.0
2014-01-16 10:30:00,115.63,115.67,115.26,115.32,50800.0,111.4877,111.5262,111.1309,111.1888,50800.0
2014-01-16 11:00:00,115.31,115.6,115.26,115.6,51700.0,111.1791,111.4587,111.1309,111.4587,51700.0
2014-01-16 11:30:00,115.59,115.75,115.5,115.71,51400.0,111.4491,111.6034,111.3623,111.5648,51400.0
2014-01-16 12:00:00,115.71,115.82,115.55,115.82,38700.0,111.5648,111.6709,111.4105,111.6709,38700.0
2014-01-16 12:30:00,115.81,116.08,115.8,115.86,67200.0,111.6612,111.9216,111.6516,111.7094,67200.0
2014-01-16 13:00:00,115.9,115.98,115.77,115.86,74300.0,111.748,111.8251,111.6227,111.7094,74300.0
2014-01-16 13:30:00,115.86,115.9,115.66,115.85,67600.0,111.7094,111.748,111.5166,111.6998,67600.0
2014-01-16 14:00:00,115.85,115.93,115.74,115.8,100400.0,111.6998,111.7769,111.5937,111.6516,100400.0
2014-01-16 14:30:00,115.8,115.89,115.71,115.86,101900.0,111.6516,111.7384,111.5648,111.7094,101900.0
2014-01-16 15:00:00,115.88,115.93,115.81,115.85,102600.0,111.7287,111.7769,111.6612,111.6998,102600.0
2014-01-16 15:30:00,115.87,116.16,115.74,116.11,397800.0,111.7191,111.9987,111.5937,111.9505,397800.0
2014-01-17 09:30:00,115.92,116.5,115.76,116.2,447900.0,111.7673,112.3265,111.613,112.0373,447900.0
2014-01-17 10:00:00,116.21,116.37,115.99,116.17,153400.0,112.0469,112.2012,111.8348,112.0083,153400.0
2014-01-17 10:30:00,116.15,116.18,115.59,115.6,246000.0,111.989,112.018,111.4491,111.4587,246000.0
2014-01-17 11:00:00,115.6,115.93,115.59,115.89,71300.0,111.4587,111.7769,111.4491,111.7384,71300.0
2014-01-17 11:30:00,115.89,115.94,115.64,115.67,61200.0,111.7384,111.7866,111.4973,111.5262,61200.0
2014-01-17 12:00:00,115.68,115.95,115.63,115.82,36600.0,111.5359,111.7962,111.4877,111.6709,36600.0
2014-01-17 12:30:00,115.85,115.87,115.75,115.78,32700.0,111.6998,111.7191,111.6034,111.6323,32700.0
2014-01-17 13:00:00,115.8,115.83,115.67,115.67,153400.0,111.6516,111.6805,111.5262,111.5262,153400.0
2014-01-17 13:30:00,115.67,115.92,115.67,115.89,42900.0,111.5262,111.7673,111.5262,111.7384,42900.0
2014-01-17 14:00:00,115.87,115.97,115.82,115.91,169400.0,111.7191,111.8155,111.6709,111.7576,169400.0
2014-01-17 14:30:00,115.9,115.93,115.72,115.74,89300.0,111.748,111.7769,111.5744,111.5937,89300.0
2014-01-17 15:00:00,115.76,115.88,115.62,115.74,114600.0,111.613,111.7287,111.478,111.5937,114600.0
2014-01-17 15:30:00,115.74,115.95,115.59,115.9,403700.0,111.5937,111.7962,111.4491,111.748,403700.0
2014-01-21 09:30:00,116.29,116.5,115.64,115.72,224800.0,112.124,112.3265,111.4973,111.5744,224800.0
2014-01-21 10:00:00,115.73,115.79,115.35,115.48,81800.0,111.5841,111.6419,111.2177,111.343,81800.0
2014-01-21 10:30:00,115.47,115.54,115.38,115.48,63900.0,111.3334,111.4009,111.2466,111.343,63900.0
2014-01-21 11:00:00,115.49,115.51,114.79,114.81,103400.0,111.3527,111.372,110.6778,110.697,103400.0
2014-01-21 11:30:00,114.83,114.95,114.75,114.83,122400.0,110.7163,110.832,110.6392,110.7163,122400.0
2014-01-21 12:00:00,114.82,115.04,114.6,115.01,72900.0,110.7067,110.9188,110.4946,110.8899,72900.0
2014-01-21 12:30:00,115.01,115.05,114.93,114.94,172100.0,110.8899,110.9285,110.8127,110.8224,172100.0
2014-01-21 13:00:00,114.95,114.99,114.89,114.9,104400.0,110.832,110.8706,110.7742,110.7838,104400.0
2014-01-21 13:30:00,114.89,115.03,114.88,114.96,102800.0,110.7742,110.9092,110.7645,110.8417,102800.0
2014-01-21 14:00:00,114.98,115.01,114.89,114.97,98800.0,110.861,110.8899,110.7742,110.8513,98800.0
2014-01-21 14:30:00,114.98,115.01,114.91,114.99,110600.0,110.861,110.8899,110.7935,110.8706,110600.0
2014-01-21 15:00:00,114.99,115.02,114.85,114.85,110200.0,110.8706,110.8995,110.7356,110.7356,110200.0
2014-01-21 15:30:00,114.88,115.01,114.76,114.95,414200.0,110.7645,110.8899,110.6488,110.832,414200.0
2014-01-22 09:30:00,115.07,115.36,114.38,114.98,196800.0,110.9477,111.2273,110.2825,110.861,196800.0
2014-01-22 10:00:00,115.03,115.11,114.87,115.04,104100.0,110.9092,110.9863,110.7549,110.9188,104100.0
2014-01-22 10:30:00,115.04,115.05,114.68,114.76,64900.0,110.9188,110.9285,110.5717,110.6488,64900.0
2014-01-22 11:00:00,114.76,115.07,114.74,115.0,52500.0,110.6488,110.9477,110.6296,110.8802,52500.0
2014-01-22 11:30:00,115.0,115.13,114.93,114.95,73800.0,110.8802,111.0056,110.8127,110.832,73800.0
2014-01-22 12:00:00,115.0,115.05,114.95,114.99,113300.0,110.8802,110.9285,110.832,110.8706,113300.0
2014-01-22 12:30:00,115.0,115.02,114.94,114.98,43900.0,110.8802,110.8995,110.8224,110.861,43900.0
2014-01-22 13:00:00,114.99,115.01,114.95,114.98,512300.0,110.8706,110.8899,110.832,110.861,512300.0
2014-01-22 13:30:00,114.99,115.0,114.79,114.82,83400.0,110.8706,110.8802,110.6778,110.7067,83400.0
2014-01-22 14:00:00,114.84,114.98,114.81,114.9,73300.0,110.726,110.861,110.697,110.7838,73300.0
2014-01-22 14:30:00,114.91,114.94,114.73,114.75,105200.0,110.7935,110.8224,110.6199,110.6392,105200.0
2014-01-22 15:00:00,114.76,114.9,114.71,114.71,94300.0,110.6488,110.7838,110.6006,110.6006,94300.0
2014-01-22 15:30:00,114.71,114.83,114.68,114.71,240500.0,110.6006,110.7163,110.5717,110.6006,240500.0
2014-01-23 09:30:00,114.5,114.54,113.77,113.81,352700.0,110.3982,110.4367,109.6943,109.7329,352700.0
2014-01-23 10:00:00,113.84,113.98,113.17,113.17,188800.0,109.7618,109.8968,109.1158,109.1158,188800.0
2014-01-23 10:30:00,113.21,113.52,113.12,113.23,132400.0,109.1544,109.4533,109.0676,109.1736,132400.0
2014-01-23 11:00:00,113.22,113.38,113.04,113.16,213700.0,109.164,109.3183,108.9905,109.1062,213700.0
2014-01-23 11:30:00,113.17,113.33,113.06,113.31,220500.0,109.1158,109.2701,109.0097,109.2508,220500.0
2014-01-23 12:00:00,113.32,113.35,113.11,113.16,257700.0,109.2604,109.2894,109.0579,109.1062,257700.0
2014-01-23 12:30:00,113.16,113.22,112.92,112.94,114600.0,109.1062,109.164,108.8748,108.894,114600.0
2014-01-23 13:00:00,112.96,112.96,112.75,112.8,126400.0,108.9133,108.9133,108.7108,108.7591,126400.0
2014-01-23 13:30:00,112.8,112.89,112.24,112.26,131000.0,108.7591,108.8458,108.2191,108.2384,131000.0
2014-01-23 14:00:00,112.27,112.33,111.99,112.17,293600.0,108.248,108.3059,107.9781,108.1516,293600.0
2014-01-23 14:30:00,112.16,112.67,112.08,112.61,341300.0,108.142,108.6337,108.0648,108.5759,341300.0
2014-01-23 15:00:00,112.6,112.91,112.52,112.59,213200.0,108.5662,108.8651,108.4891,108.5566,213200.0
2014-01-23 15:30:00,112.58,112.84,112.5,112.84,460900.0,108.5469,108.7976,108.4698,108.7976,460900.0
2014-01-24 09:30:00,113.14,113.14,111.41,111.85,327500.0,109.0869,109.0869,107.4188,107.8431,327500.0
2014-01-24 10:00:00,111.82,111.93,111.3,111.72,209100.0,107.8142,107.9202,107.3128,107.7177,209100.0
2014-01-24 10:30:00,111.73,111.73,111.28,111.33,215600.0,107.7274,107.7274,107.2935,107.3417,215600.0
2014-01-24 11:00:00,111.29,111.34,110.18,110.27,283700.0,107.3031,107.3514,106.2329,106.3197,283700.0
2014-01-24 11:30:00,110.28,110.91,110.06,110.86,523600.0,106.3293,106.9368,106.1172,106.8886,523600.0
2014-01-24 12:00:00,110.88,111.04,110.77,110.91,141200.0,106.9078,107.0621,106.8018,106.9368,141200.0
2014-01-24 12:30:00,110.91,111.03,110.76,111.01,130300.0,106.9368,107.0525,106.7921,107.0332,130300.0
2014-01-24 13:00:00,110.99,111.4,110.86,110.93,118400.0,107.0139,107.4092,106.8886,106.956,118400.0
2014-01-24 13:30:00,110.95,110.97,110.76,110.78,161300.0,106.9753,106.9946,106.7921,106.8114,161300.0
2014-01-24 14:00:00,110.8,110.83,110.47,110.62,201000.0,106.8307,106.8596,106.5125,106.6572,201000.0
2014-01-24 14:30:00,110.59,110.67,110.25,110.29,198700.0,106.6282,106.7054,106.3004,106.339,198700.0
2014-01-24 15:00:00,110.31,110.37,110.02,110.34,243400.0,106.3583,106.4161,106.0786,106.3872,243400.0
2014-01-24 15:30:00,110.34,110.52,109.93,109.96,539700.0,106.3872,106.5607,105.9919,106.0208,539700.0
2014-01-27 09:30:00,109.97,110.55,109.75,110.19,176400.0,106.0304,106.5897,105.8183,106.2426,176400.0
2014-01-27 10:00:00,110.23,110.28,109.31,109.31,161100.0,106.2811,106.3293,105.3941,105.3941,161100.0
2014-01-27 10:30:00,109.35,110.07,109.08,109.9,95400.0,105.4326,106.1269,105.1723,105.9629,95400.0
2014-01-27 11:00:00,109.88,110.35,109.64,110.23,287200.0,105.9437,106.3968,105.7123,106.2811,287200.0
2014-01-27 11:30:00,110.22,110.36,109.9,109.97,78000.0,106.2715,106.4065,105.9629,106.0304,78000.0
2014-01-27 12:00:00,109.96,110.0,109.6,109.82,68600.0,106.0208,106.0594,105.6737,105.8858,68600.0
2014-01-27 12:30:00,109.8,110.04,109.73,109.83,108200.0,105.8665,106.0979,105.799,105.8955,108200.0
2014-01-27 13:00:00,109.8,110.23,109.66,110.03,108500.0,105.8665,106.2811,105.7315,106.0883,108500.0
2014-01-27 13:30:00,110.04,110.64,109.98,110.49,96300.0,106.0979,106.6764,106.0401,106.5318,96300.0
2014-01-27 14:00:00,110.48,110.98,110.48,110.78,86400.0,106.5222,107.0043,106.5222,106.8114,86400.0
2014-01-27 14:30:00,110.79,111.3,110.79,111.22,159900.0,106.8211,107.3128,106.8211,107.2357,159900.0
2014-01-27 15:00:00,111.17,111.19,110.46,110.46,178500.0,107.1874,107.2067,106.5029,106.5029,178500.0
2014-01-27 15:30:00,110.46,110.51,109.87,109.88,438700.0,106.5029,106.5511,105.934,105.9437,438700.0
2014-01-28 09:30:00,110.59,112.04,110.59,111.74,342400.0,106.6282,108.0263,106.6282,107.737,342400.0
2014-01-28 10:00:00,111.74,112.0,111.42,111.61,180400.0,107.737,107.9877,107.4285,107.6117,180400.0
2014-01-28 10:30:00,111.63,111.82,111.47,111.77,168400.0,107.631,107.8142,107.4767,107.766,168400.0
2014-01-28 11:00:00,111.78,111.89,111.56,111.75,96200.0,107.7756,107.8817,107.5635,107.7467,96200.0
2014-01-28 11:30:00,111.75,111.81,111.49,111.76,110000.0,107.7467,107.8045,107.496,107.7563,110000.0
2014-01-28 12:00:00,111.76,112.01,111.68,111.9,117800.0,107.7563,107.9974,107.6792,107.8913,117800.0
2014-01-28 12:30:00,111.9,112.24,111.9,112.17,94100.0,107.8913,108.2191,107.8913,108.1516,94100.0
2014-01-28 13:00:00,112.18,112.22,111.98,111.98,127300.0,108.1613,108.1998,107.9684,107.9684,127300.0
2014-01-28 13:30:00,111.98,112.04,111.87,111.97,225300.0,107.9684,108.0263,107.8624,107.9588,225300.0
2014-01-28 14:00:00,111.98,112.34,111.93,112.33,108600.0,107.9684,108.3155,107.9202,108.3059,108600.0
2014-01-28 14:30:00,112.33,112.43,112.21,112.22,143300.0,108.3059,108.4023,108.1902,108.1998,143300.0
2014-01-28 15:00:00,112.22,112.27,111.94,112.24,119200.0,108.1998,108.248,107.9299,108.2191,119200.0
2014-01-28 15:30:00,112.24,112.35,112.19,112.29,266600.0,108.2191,108.3252,108.1709,108.2673,266600.0
2014-01-29 09:30:00,111.18,111.78,110.34,111.53,165600.0,107.1971,107.7756,106.3872,107.5346,165600.0
2014-01-29 10:00:00,111.56,111.9,111.2,111.39,103300.0,107.5635,107.8913,107.2164,107.3996,103300.0
2014-01-29 10:30:00,111.44,111.97,111.39,111.72,95800.0,107.4478,107.9588,107.3996,107.7177,95800.0
2014-01-29 11:00:00,111.72,112.01,111.46,112.0,99800.0,107.7177,107.9974,107.4671,107.9877,99800.0
2014-01-29 11:30:00,111.97,112.02,111.48,111.77,133200.0,107.9588,108.007,107.4863,107.766,133200.0
2014-01-29 12:00:00,111.77,111.79,111.2,111.4,159000.0,107.766,107.7852,107.2164,107.4092,159000.0
2014-01-29 12:30:00,111.39,111.73,111.22,111.7,106700.0,107.3996,107.7274,107.2357,107.6985,106700.0
2014-01-29 13:00:00,111.69,111.83,111.61,111.8,143800.0,107.6888,107.8238,107.6117,107.7949,143800.0
2014-01-29 13:30:00,111.77,111.95,111.64,111.71,73700.0,107.766,107.9395,107.6406,107.7081,73700.0
2014-01-29 14:00:00,111.71,112.14,110.98,111.34,250000.0,107.7081,108.1227,107.0043,107.3514,250000.0
2014-01-29 14:30:00,111.33,111.66,111.16,111.2,131800.0,107.3417,107.6599,107.1778,107.2164,131800.0
2014-01-29 15:00:00,111.13,111.39,111.06,111.29,264700.0,107.1489,107.3996,107.0814,107.3031,264700.0
2014-01-29 15:30:00,111.28,112.07,111.24,111.76,487600.0,107.2935,108.0552,107.2549,107.7563,487600.0
2014-01-30 09:30:00,115.92,117.68,113.81,114.23,789400.0,111.7673,113.4642,109.7329,110.1378,789400.0
2014-01-30 10:00:00,114.15,114.7,114.01,114.6,756300.0,110.0607,110.591,109.9257,110.4946,756300.0
2014-01-30 10:30:00,114.6,115.18,114.0,114.49,328200.0,110.4946,111.0538,109.9161,110.3885,328200.0
2014-01-30 11:00:00,114.49,114.92,114.49,114.89,293100.0,110.3885,110.8031,110.3885,110.7742,293100.0
2014-01-30 11:30:00,114.9,115.06,114.45,114.82,217600.0,110.7838,110.9381,110.3499,110.7067,217600.0
2014-01-30 12:00:00,114.82,114.85,114.31,114.31,192100.0,110.7067,110.7356,110.215,110.215,192100.0
2014-01-30 12:30:00,114.35,114.64,114.31,114.49,168200.0,110.2535,110.5331,110.215,110.3885,168200.0
2014-01-30 13:00:00,114.5,115.03,114.5,114.97,141400.0,110.3982,110.9092,110.3982,110.8513,141400.0
2014-01-30 13:30:00,114.98,115.33,114.89,115.19,146800.0,110.861,111.1984,110.7742,111.0634,146800.0
2014-01-30 14:00:00,115.19,115.25,114.9,115.19,142500.0,111.0634,111.1213,110.7838,111.0634,142500.0
2014-01-30 14:30:00,115.19,115.48,115.1,115.28,197600.0,111.0634,111.343,110.9767,111.1502,197600.0
2014-01-30 15:00:00,115.28,115.33,115.12,115.15,268600.0,111.1502,111.1984,110.9959,111.0249,268600.0
2014-01-30 15:30:00,115.15,115.16,114.85,114.99,591500.0,111.0249,111.0345,110.7356,110.8706,591500.0
2014-01-31 09:30:00,114.61,114.8,113.53,114.42,289400.0,110.5042,110.6874,109.4629,110.321,289400.0
2014-01-31 10:00:00,114.41,114.78,114.4,114.65,253000.0,110.3114,110.6681,110.3017,110.5428,253000.0
2014-01-31 10:30:00,114.64,115.16,114.6,114.84,272300.0,110.5331,111.0345,110.4946,110.726,272300.0
2014-01-31 11:00:00,114.86,115.05,114.76,115.0,122500.0,110.7453,110.9285,110.6488,110.8802,122500.0
2014-01-31 11:30:00,115.0,115.26,114.91,115.17,143800.0,110.8802,111.1309,110.7935,111.0442,143800.0
2014-01-31 12:00:00,115.2,115.47,115.13,115.21,52200.0,111.0731,111.3334,111.0056,111.0827,52200.0
2014-01-31 12:30:00,115.22,115.25,114.73,115.18,118600.0,111.0924,111.1213,110.6199,111.0538,118600.0
2014-01-31 13:00:00,115.19,115.32,114.74,114.77,149300.0,111.0634,111.1888,110.6296,110.6585,149300.0
2014-01-31 13:30:00,114.8,115.17,114.75,115.14,173600.0,110.6874,111.0442,110.6392,111.0152,173600.0
2014-01-31 14:00:00,115.14,115.5,115.09,115.48,162500.0,111.0152,111.3623,110.967,111.343,162500.0
2014-01-31 14:30:00,115.47,115.54,115.07,115.11,109900.0,111.3334,111.4009,110.9477,110.9863,109900.0
2014-01-31 15:00:00,115.12,115.29,115.02,115.03,178800.0,110.9959,111.1599,110.8995,110.9092,178800.0
2014-01-31 15:30:00,115.04,115.22,114.86,115.14,486600.0,110.9188,111.0924,110.7453,111.0152,486600.0
2014-02-03 09:30:00,115.17,115.87,114.26,115.32,258200.0,111.0442,111.7191,110.1668,111.1888,258200.0
2014-02-03 10:00:00,115.27,115.29,114.32,114.52,252500.0,111.1406,111.1599,110.2246,110.4174,252500.0
2014-02-03 10:30:00,114.5,115.02,114.31,114.82,156800.0,110.3982,110.8995,110.215,110.7067,156800.0
2014-02-03 11:00:00,114.84,114.84,114.4,114.41,215300.0,110.726,110.726,110.3017,110.3114,215300.0
2014-02-03 11:30:00,114.39,114.64,113.99,113.99,123700.0,110.2921,110.5331,109.9064,109.9064,123700.0
2014-02-03 12:00:00,113.96,114.13,113.55,113.83,186400.0,109.8775,110.0414,109.4822,109.7522,186400.0
2014-02-03 12:30:00,113.83,114.37,113.79,114.09,444800.0,109.7522,110.2728,109.7136,110.0028,444800.0
2014-02-03 13:00:00,114.11,114.25,113.42,113.59,395500.0,110.0221,110.1571,109.3568,109.5208,395500.0
2014-02-03 13:30:00,113.58,113.63,113.2,113.52,246700.0,109.5111,109.5593,109.1447,109.4533,246700.0
2014-02-03 14:00:00,113.52,113.72,113.33,113.55,170500.0,109.4533,109.6461,109.2701,109.4822,170500.0
2014-02-03 14:30:00,113.52,113.59,113.06,113.25,230000.0,109.4533,109.5208,109.0097,109.1929,230000.0
2014-02-03 15:00:00,113.24,113.24,112.9,113.01,190200.0,109.1833,109.1833,108.8555,108.9615,190200.0
2014-02-03 15:30:00,113.01,113.26,112.91,113.13,411200.0,108.9615,109.2026,108.8651,109.0772,411200.0
2014-02-04 09:30:00,113.73,114.27,113.65,113.85,321200.0,109.6557,110.1764,109.5786,109.7714,321200.0
2014-02-04 10:00:00,113.85,114.04,113.7,113.71,316200.0,109.7714,109.9546,109.6268,109.6365,316200.0
2014-02-04 10:30:00,113.72,114.12,113.7,113.9,197300.0,109.6461,110.0318,109.6268,109.8196,197300.0
2014-02-04 11:00:00,113.88,114.42,113.82,113.85,185300.0,109.8004,110.321,109.7425,109.7714,185300.0
2014-02-04 11:30:00,113.85,114.13,113.81,114.05,213300.0,109.7714,110.0414,109.7329,109.9643,213300.0
2014-02-04 12:00:00,114.09,114.09,113.71,113.79,126700.0,110.0028,110.0028,109.6365,109.7136,126700.0
2014-02-04 12:30:00,113.78,113.93,113.58,113.81,90300.0,109.7039,109.8486,109.5111,109.7329,90300.0
2014-02-04 13:00:00,113.81,113.86,113.42,113.68,91600.0,109.7329,109.7811,109.3568,109.6075,91600.0
2014-02-04 13:30:00,113.68,113.73,112.91,112.91,194900.0,109.6075,109.6557,108.8651,108.8651,194900.0
2014-02-04 14:00:00,112.93,113.33,112.69,113.1,161800.0,108.8844,109.2701,108.653,109.0483,161800.0
2014-02-04 14:30:00,113.1,113.33,112.87,112.97,150200.0,109.0483,109.2701,108.8265,108.923,150200.0
2014-02-04 15:00:00,112.98,113.17,112.52,112.54,286000.0,108.9326,109.1158,108.4891,108.5084,286000.0
2014-02-04 15:30:00,112.53,113.08,112.48,112.97,434000.0,108.4987,109.029,108.4505,108.923,434000.0
2014-02-05 09:30:00,112.99,113.25,111.91,112.02,125900.0,108.9422,109.1929,107.9009,108.007,125900.0
2014-02-05 10:00:00,112.0,112.39,111.21,111.43,299300.0,107.9877,108.3637,107.226,107.4381,299300.0
2014-02-05 10:30:00,111.43,112.19,111.3,111.95,252300.0,107.4381,108.1709,107.3128,107.9395,252300.0
2014-02-05 11:00:00,111.97,112.32,111.56,112.24,128600.0,107.9588,108.2962,107.5635,108.2191,128600.0
2014-02-05 11:30:00,112.24,112.49,112.16,112.35,409000.0,108.2191,108.4602,108.142,108.3252,409000.0
2014-02-05 12:00:00,112.43,112.49,112.26,112.3,111100.0,108.4023,108.4602,108.2384,108.277,111100.0
2014-02-05 12:30:00,112.3,112.45,112.2,112.42,150800.0,108.277,108.4216,108.1805,108.3927,150800.0
2014-02-05 13:00:00,112.43,112.94,112.38,112.88,209600.0,108.4023,108.894,108.3541,108.8362,209600.0
2014-02-05 13:30:00,112.9,112.91,112.71,112.8,118500.0,108.8555,108.8651,108.6723,108.7591,118500.0
2014-02-05 14:00:00,112.81,112.85,112.57,112.7,76100.0,108.7687,108.8073,108.5373,108.6626,76100.0
2014-02-05 14:30:00,112.7,112.77,112.45,112.49,162200.0,108.6626,108.7301,108.4216,108.4602,162200.0
2014-02-05 15:00:00,112.47,113.06,112.47,113.0,107800.0,108.4409,109.0097,108.4409,108.9519,107800.0
2014-02-05 15:30:00,112.99,113.27,112.94,113.2,329300.0,108.9422,109.2122,108.894,109.1447,329300.0
2014-02-06 09:30:00,113.57,114.09,113.27,114.03,230400.0,109.5015,110.0028,109.2122,109.945,230400.0
2014-02-06 10:00:00,114.04,114.5,114.02,114.49,88400.0,109.9546,110.3982,109.9353,110.3885,88400.0
2014-02-06 10:30:00,114.49,114.62,114.1,114.21,92800.0,110.3885,110.5139,110.0125,110.1185,92800.0
2014-02-06 11:00:00,114.23,114.4,114.17,114.3,135200.0,110.1378,110.3017,110.08,110.2053,135200.0
2014-02-06 11:30:00,114.26,114.42,114.2,114.27,147100.0,110.1668,110.321,110.1089,110.1764,147100.0
2014-02-06 12:00:00,114.27,114.42,114.24,114.28,181600.0,110.1764,110.321,110.1475,110.186,181600.0
2014-02-06 12:30:00,114.28,114.31,114.17,114.21,89200.0,110.186,110.215,110.08,110.1185,89200.0
2014-02-06 13:00:00,114.2,114.38,114.09,114.09,189100.0,110.1089,110.2825,110.0028,110.0028,189100.0
2014-02-06 13:30:00,114.13,114.32,114.11,114.26,92600.0,110.0414,110.2246,110.0221,110.1668,92600.0
2014-02-06 14:00:00,114.25,114.56,114.23,114.46,199100.0,110.1571,110.456,110.1378,110.3596,199100.0
2014-02-06 14:30:00,114.47,114.78,114.47,114.6,138900.0,110.3692,110.6681,110.3692,110.4946,138900.0
2014-02-06 15:00:00,114.6,114.71,114.46,114.48,166300.0,110.4946,110.6006,110.3596,110.3789,166300.0
2014-02-06 15:30:00,114.5,114.52,114.3,114.42,367400.0,110.3982,110.4174,110.2053,110.321,367400.0
2014-02-07 09:30:00,115.23,116.42,115.04,116.22,334300.0,111.102,112.2494,110.9188,112.0565,334300.0
2014-02-07 10:00:00,116.22,116.42,115.95,116.08,253100.0,112.0565,112.2494,111.7962,111.9216,253100.0
2014-02-07 10:30:00,116.09,116.68,116.09,116.6,250500.0,111.9312,112.5001,111.9312,112.4229,250500.0
2014-02-07 11:00:00,116.59,116.9,116.45,116.8,156800.0,112.4133,112.7122,112.2783,112.6158,156800.0
2014-02-07 11:30:00,116.8,117.14,116.73,117.11,225100.0,112.6158,112.9436,112.5483,112.9147,225100.0
2014-02-07 12:00:00,117.09,117.09,116.86,117.01,73800.0,112.8954,112.8954,112.6736,112.8182,73800.0
2014-02-07 12:30:00,117.03,117.45,117.01,117.42,167200.0,112.8375,113.2425,112.8182,113.2135,167200.0
2014-02-07 13:00:00,117.4,117.74,117.26,117.58,185900.0,113.1943,113.5221,113.0593,113.3678,185900.0
2014-02-07 13:30:00,117.58,117.87,117.53,117.76,121900.0,113.3678,113.6474,113.3196,113.5414,121900.0
2014-02-07 14:00:00,117.76,117.91,117.73,117.8,103300.0,113.5414,113.686,113.5124,113.5799,103300.0
2014-02-07 14:30:00,117.8,117.88,117.66,117.79,83700.0,113.5799,113.6571,113.4449,113.5703,83700.0
2014-02-07 15:00:00,117.78,117.83,117.43,117.48,148100.0,113.5607,113.6089,113.2232,113.2714,148100.0
2014-02-07 15:30:00,117.48,117.86,117.47,117.75,406800.0,113.2714,113.6378,113.2618,113.5317,406800.0
2014-02-10 09:30:00,117.32,118.29,117.25,118.02,421300.0,113.1171,114.0524,113.0496,113.7921,421300.0
2014-02-10 10:00:00,118.01,118.04,117.77,117.99,224600.0,113.7824,113.8113,113.551,113.7631,224600.0
2014-02-10 10:30:00,117.98,117.98,117.41,117.45,268800.0,113.7535,113.7535,113.2039,113.2425,268800.0
2014-02-10 11:00:00,117.46,118.01,117.41,118.01,167400.0,113.2521,113.7824,113.2039,113.7824,167400.0
2014-02-10 11:30:00,118.01,118.53,117.92,118.41,227100.0,113.7824,114.2838,113.6956,114.1681,227100.0
2014-02-10 12:00:00,118.41,118.43,118.1,118.21,184300.0,114.1681,114.1874,113.8692,113.9752,184300.0
2014-02-10 12:30:00,118.21,118.5,118.13,118.49,131200.0,113.9752,114.2549,113.8981,114.2452,131200.0
2014-02-10 13:00:00,118.47,118.57,118.17,118.31,133100.0,114.2259,114.3223,113.9367,114.0717,133100.0
2014-02-10 13:30:00,118.35,118.58,118.31,118.53,102700.0,114.1102,114.332,114.0717,114.2838,102700.0
2014-02-10 14:00:00,118.54,118.85,118.5,118.73,147600.0,114.2934,114.5923,114.2549,114.4766,147600.0
2014-02-10 14:30:00,118.73,119.0,118.48,118.48,190700.0,114.4766,114.7369,114.2356,114.2356,190700.0
2014-02-10 15:00:00,118.49,118.69,118.26,118.38,154800.0,114.2452,114.4381,114.0235,114.1392,154800.0
2014-02-10 15:30:00,118.39,118.7,118.26,118.59,689100.0,114.1488,114.4477,114.0235,114.3416,689100.0
2014-02-11 09:30:00,119.76,120.15,118.75,120.05,247200.0,115.4697,115.8457,114.4959,115.7493,247200.0
2014-02-11 10:00:00,120.05,120.19,119.52,120.15,325900.0,115.7493,115.8843,115.2383,115.8457,325900.0
2014-02-11 10:30:00,120.12,120.37,119.9,120.08,291600.0,115.8168,116.0579,115.6047,115.7783,291600.0
2014-02-11 11:00:00,120.07,120.49,119.92,120.49,224500.0,115.7686,116.1736,115.624,116.1736,224500.0
2014-02-11 11:30:00,120.49,120.8,120.46,120.5,157400.0,116.1736,116.4725,116.1446,116.1832,157400.0
2014-02-11 12:00:00,120.5,121.01,120.5,120.96,210900.0,116.1832,116.6749,116.1832,116.6267,210900.0
2014-02-11 12:30:00,120.96,121.14,120.91,121.03,135400.0,116.6267,116.8003,116.5785,116.6942,135400.0
2014-02-11 13:00:00,121.04,121.12,120.95,121.04,169100.0,116.7039,116.781,116.6171,116.7039,169100.0
2014-02-11 13:30:00,121.04,121.21,120.99,121.09,316800.0,116.7039,116.8678,116.6557,116.7521,316800.0
2014-02-11 14:00:00,121.11,121.16,120.89,120.95,199400.0,116.7714,116.8196,116.5592,116.6171,199400.0
2014-02-11 14:30:00,120.95,121.1,120.82,121.1,229500.0,116.6171,116.7617,116.4917,116.7617,229500.0
2014-02-11 15:00:00,121.09,121.17,120.99,121.15,215400.0,116.7521,116.8292,116.6557,116.8099,215400.0
2014-02-11 15:30:00,121.15,121.15,120.98,121.02,421100.0,116.8099,116.8099,116.646,116.6846,421100.0
2014-02-12 09:30:00,121.07,121.29,120.82,121.16,650500.0,116.7328,116.9449,116.4917,116.8196,650500.0
2014-02-12 10:00:00,121.18,121.31,120.82,120.96,246900.0,116.8388,116.9642,116.4917,116.6267,246900.0
2014-02-12 10:30:00,120.95,121.01,120.74,120.93,252800.0,116.6171,116.6749,116.4146,116.5978,252800.0
2014-02-12 11:00:00,120.92,121.01,120.86,120.99,178200.0,116.5882,116.6749,116.5303,116.6557,178200.0
2014-02-12 11:30:00,120.99,121.06,120.87,120.91,211100.0,116.6557,116.7231,116.54,116.5785,211100.0
2014-02-12 12:00:00,120.92,121.34,120.86,121.33,157200.0,116.5882,116.9931,116.5303,116.9835,157200.0
2014-02-12 12:30:00,121.35,121.69,121.33,121.59,216000.0,117.0028,117.3306,116.9835,117.2342,216000.0
2014-02-12 13:00:00,121.58,121.74,121.33,121.7,95500.0,117.2245,117.3788,116.9835,117.3402,95500.0
2014-02-12 13:30:00,121.7,121.75,121.56,121.69,95500.0,117.3402,117.3884,117.2052,117.3306,95500.0
2014-02-12 14:00:00,121.69,121.93,121.61,121.65,229800.0,117.3306,117.562,117.2534,117.292,229800.0
2014-02-12 14:30:00,121.66,121.72,121.35,121.39,201200.0,117.3017,117.3595,117.0028,117.0413,201200.0
2014-02-12 15:00:00,121.39,121.65,121.38,121.56,175400.0,117.0413,117.292,117.0317,117.2052,175400.0
2014-02-12 15:30:00,121.55,121.73,121.47,121.53,477600.0,117.1956,117.3691,117.1185,117.1763,477600.0
2014-02-13 09:30:00,120.87,121.74,120.61,121.71,98800.0,116.54,117.3788,116.2893,117.3499,98800.0
2014-02-13 10:00:00,121.72,122.48,121.65,122.32,144300.0,117.3595,118.0923,117.292,117.938,144300.0
2014-02-13 10:30:00,122.31,122.79,122.2,122.6,179100.0,117.9284,118.3912,117.8223,118.208,179100.0
2014-02-13 11:00:00,122.62,122.87,122.36,122.46,145900.0,118.2273,118.4683,117.9766,118.073,145900.0
2014-02-13 11:30:00,122.47,122.73,122.36,122.4,218500.0,118.0826,118.3333,117.9766,118.0151,218500.0
2014-02-13 12:00:00,122.4,122.59,122.05,122.59,131300.0,118.0151,118.1983,117.6777,118.1983,131300.0
2014-02-13 12:30:00,122.6,122.81,122.6,122.81,96500.0,118.208,118.4105,118.208,118.4105,96500.0
2014-02-13 13:00:00,122.8,123.14,122.76,123.03,204100.0,118.4008,118.7286,118.3622,118.6226,204100.0
2014-02-13 13:30:00,123.02,123.21,123.02,123.18,86000.0,118.6129,118.7961,118.6129,118.7672,86000.0
2014-02-13 14:00:00,123.18,123.43,123.18,123.32,99200.0,118.7672,119.0082,118.7672,118.9022,99200.0
2014-02-13 14:30:00,123.32,123.36,123.14,123.14,133100.0,118.9022,118.9408,118.7286,118.7286,133100.0
2014-02-13 15:00:00,123.13,123.17,122.89,122.96,157500.0,118.719,118.7576,118.4876,118.5551,157500.0
2014-02-13 15:30:00,122.97,123.09,122.88,122.91,433300.0,118.5647,118.6804,118.4779,118.5069,433300.0
2014-02-14 09:30:00,122.79,123.44,122.63,123.34,172200.0,118.3912,119.0179,118.2369,118.9215,172200.0
2014-02-14 10:00:00,123.32,123.75,123.1,123.69,317000.0,118.9022,119.3168,118.6901,119.2589,317000.0
2014-02-14 10:30:00,123.69,123.99,123.28,123.31,216900.0,119.2589,119.5482,118.8636,118.8925,216900.0
2014-02-14 11:00:00,123.34,123.58,123.07,123.08,244800.0,118.9215,119.1529,118.6611,118.6708,244800.0
2014-02-14 11:30:00,123.1,123.22,122.93,123.2,85000.0,118.6901,118.8058,118.5262,118.7865,85000.0
2014-02-14 12:00:00,123.2,123.25,122.85,122.87,60100.0,118.7865,118.8347,118.449,118.4683,60100.0
2014-02-14 12:30:00,122.88,123.25,122.85,123.19,174100.0,118.4779,118.8347,118.449,118.7768,174100.0
2014-02-14 13:00:00,123.19,123.23,123.07,123.07,108300.0,118.7768,118.8154,118.6611,118.6611,108300.0
2014-02-14 13:30:00,123.09,123.21,123.06,123.09,135000.0,118.6804,118.7961,118.6515,118.6804,135000.0
2014-02-14 14:00:00,123.1,123.28,123.03,123.27,137000.0,118.6901,118.8636,118.6226,118.854,137000.0
2014-02-14 14:30:00,123.28,123.67,123.24,123.64,215700.0,118.8636,119.2396,118.8251,119.2107,215700.0
2014-02-14 15:00:00,123.63,123.97,123.54,123.88,346700.0,119.2011,119.5289,119.1143,119.4421,346700.0
2014-02-14 15:30:00,123.9,123.94,123.0,123.3,1435600.0,119.4614,119.5,118.5936,118.8829,1435600.0
2014-02-18 09:30:00,123.76,124.17,123.33,123.39,332900.0,119.3264,119.7217,118.9118,118.9697,332900.0
2014-02-18 10:00:00,123.34,123.41,122.88,123.09,302300.0,118.9215,118.989,118.4779,118.6804,302300.0
2014-02-18 10:30:00,123.1,123.25,122.67,123.03,337500.0,118.6901,118.8347,118.2755,118.6226,337500.0
2014-02-18 11:00:00,123.03,123.29,123.02,123.29,155300.0,118.6226,118.8733,118.6129,118.8733,155300.0
2014-02-18 11:30:00,123.3,123.38,123.14,123.14,120500.0,118.8829,118.96,118.7286,118.7286,120500.0
2014-02-18 12:00:00,123.14,123.23,123.02,123.15,168500.0,118.7286,118.8154,118.6129,118.7383,168500.0
2014-02-18 12:30:00,123.15,123.27,123.05,123.21,184000.0,118.7383,118.854,118.6419,118.7961,184000.0
2014-02-18 13:00:00,123.22,123.53,123.21,123.51,94400.0,118.8058,119.1047,118.7961,119.0854,94400.0
2014-02-18 13:30:00,123.48,123.55,123.31,123.37,98200.0,119.0565,119.1239,118.8925,118.9504,98200.0
2014-02-18 14:00:00,123.38,123.49,123.28,123.28,97500.0,118.96,119.0661,118.8636,118.8636,97500.0
2014-02-18 14:30:00,123.27,123.5,123.24,123.48,101000.0,118.854,119.0757,118.8251,119.0565,101000.0
2014-02-18 15:00:00,123.49,123.64,123.36,123.59,129800.0,119.0661,119.2107,118.9408,119.1625,129800.0
2014-02-18 15:30:00,123.58,123.77,123.47,123.51,308800.0,119.1529,119.3361,119.0468,119.0854,308800.0
2014-02-19 09:30:00,123.55,124.37,123.09,124.0,326700.0,119.1239,119.9146,118.6804,119.5578,326700.0
2014-02-19 10:00:00,124.0,124.08,123.62,123.79,228200.0,119.5578,119.635,119.1914,119.3553,228200.0
2014-02-19 10:30:00,123.78,123.91,123.41,123.55,169800.0,119.3457,119.471,118.989,119.1239,169800.0
2014-02-19 11:00:00,123.57,123.62,123.3,123.55,136200.0,119.1432,119.1914,118.8829,119.1239,136200.0
2014-02-19 11:30:00,123.54,123.7,122.97,122.98,153800.0,119.1143,119.2686,118.5647,118.5744,153800.0
2014-02-19 12:00:00,122.94,122.94,122.11,122.25,238300.0,118.5358,118.5358,117.7355,117.8705,238300.0
2014-02-19 12:30:00,122.25,122.63,122.25,122.52,172700.0,117.8705,118.2369,117.8705,118.1308,172700.0
2014-02-19 13:00:00,122.54,122.67,122.43,122.61,127000.0,118.1501,118.2755,118.0441,118.2176,127000.0
2014-02-19 13:30:00,122.62,122.71,122.35,122.36,105200.0,118.2273,118.314,117.9669,117.9766,105200.0
2014-02-19 14:00:00,122.35,122.62,122.14,122.47,172800.0,117.9669,118.2273,117.7645,118.0826,172800.0
2014-02-19 14:30:00,122.46,122.66,122.23,122.32,161200.0,118.073,118.2658,117.8512,117.938,161200.0
2014-02-19 15:00:00,122.32,122.36,121.83,121.87,212300.0,117.938,117.9766,117.4656,117.5041,212300.0
2014-02-19 15:30:00,121.86,121.88,121.6,121.77,357900.0,117.4945,117.5138,117.2438,117.4077,357900.0
2014-02-20 09:30:00,124.42,124.67,122.49,123.36,455600.0,119.9628,120.2038,118.1019,118.9408,455600.0
2014-02-20 10:00:00,123.34,123.92,123.11,123.77,348300.0,118.9215,119.4807,118.6997,119.3361,348300.0
2014-02-20 10:30:00,123.76,124.57,123.72,124.22,357200.0,119.3264,120.1074,119.2879,119.7699,357200.0
2014-02-20 11:00:00,124.19,124.2,123.74,123.75,214600.0,119.741,119.7507,119.3071,119.3168,214600.0
2014-02-20 11:30:00,123.76,124.1,123.72,124.03,131300.0,119.3264,119.6542,119.2879,119.5868,131300.0
2014-02-20 12:00:00,124.02,124.45,123.99,124.44,190500.0,119.5771,119.9917,119.5482,119.9821,190500.0
2014-02-20 12:30:00,124.43,124.6,124.42,124.47,126900.0,119.9724,120.1363,119.9628,120.011,126900.0
2014-02-20 13:00:00,124.49,124.62,124.4,124.48,83500.0,120.0303,120.1556,119.9435,120.0206,83500.0
2014-02-20 13:30:00,124.48,124.61,124.42,124.52,108000.0,120.0206,120.146,119.9628,120.0592,108000.0
2014-02-20 14:00:00,124.51,124.76,124.44,124.6,141800.0,120.0496,120.2906,119.9821,120.1363,141800.0
2014-02-20 14:30:00,124.61,124.97,124.59,124.95,152100.0,120.146,120.4931,120.1267,120.4738,152100.0
2014-02-20 15:00:00,124.96,125.01,124.87,124.93,165000.0,120.4834,120.5316,120.3967,120.4545,165000.0
2014-02-20 15:30:00,124.94,125.01,124.66,124.69,566800.0,120.4642,120.5316,120.1942,120.2231,566800.0
2014-02-21 09:30:00,124.71,124.85,123.9,124.4,261100.0,120.2424,120.3774,119.4614,119.9435,261100.0
2014-02-21 10:00:00,124.44,124.45,123.93,124.02,204900.0,119.9821,119.9917,119.4903,119.5771,204900.0
2014-02-21 10:30:00,124.04,124.39,123.93,124.25,158800.0,119.5964,119.9339,119.4903,119.7989,158800.0
2014-02-21 11:00:00,124.25,124.29,123.72,123.72,157800.0,119.7989,119.8374,119.2879,119.2879,157800.0
2014-02-21 11:30:00,123.75,123.97,123.7,123.9,182500.0,119.3168,119.5289,119.2686,119.4614,182500.0
2014-02-21 12:00:00,123.9,124.04,123.84,123.97,127700.0,119.4614,119.5964,119.4036,119.5289,127700.0
2014-02-21 12:30:00,123.98,124.15,123.89,124.04,107600.0,119.5385,119.7025,119.4518,119.5964,107600.0
2014-02-21 13:00:00,124.04,124.06,123.88,123.96,73500.0,119.5964,119.6157,119.4421,119.5193,73500.0
2014-02-21 13:30:00,123.98,124.0,123.74,123.76,80500.0,119.5385,119.5578,119.3071,119.3264,80500.0
2014-02-21 14:00:00,123.76,123.78,123.56,123.57,125000.0,119.3264,119.3457,119.1336,119.1432,125000.0
2014-02-21 14:30:00,123.57,123.77,123.43,123.74,110000.0,119.1432,119.3361,119.0082,119.3071,110000.0
2014-02-21 15:00:00,123.72,123.97,123.68,123.88,130900.0,119.2879,119.5289,119.2493,119.4421,130900.0
2014-02-21 15:30:00,123.88,123.9,123.08,123.19,461500.0,119.4421,119.4614,118.6708,118.7768,461500.0
2014-02-24 09:30:00,123.05,124.61,123.05,124.45,180900.0,118.6419,120.146,118.6419,119.9917,180900.0
2014-02-24 10:00:00,124.46,124.52,124.21,124.45,145000.0,120.0013,120.0592,119.7603,119.9917,145000.0
2014-02-24 10:30:00,124.45,124.82,124.45,124.47,182700.0,119.9917,120.3484,119.9917,120.011,182700.0
2014-02-24 11:00:00,124.49,124.6,124.25,124.4,169600.0,120.0303,120.1363,119.7989,119.9435,169600.0
2014-02-24 11:30:00,124.4,124.9,124.39,124.77,122000.0,119.9435,120.4256,119.9339,120.3002,122000.0
2014-02-24 12:00:00,124.78,124.83,124.21,124.34,234300.0,120.3099,120.3581,119.7603,119.8856,234300.0
2014-02-24 12:30:00,124.3,124.39,124.07,124.15,323300.0,119.8471,119.9339,119.6253,119.7025,323300.0
2014-02-24 13:00:00,124.15,124.31,123.98,124.28,166800.0,119.7025,119.8567,119.5385,119.8278,166800.0
2014-02-24 13:30:00,124.28,124.28,123.97,123.98,149200.0,119.8278,119.8278,119.5289,119.5385,149200.0
2014-02-24 14:00:00,123.98,124.2,123.96,124.18,105600.0,119.5385,119.7507,119.5193,119.7314,105600.0
2014-02-24 14:30:00,124.21,124.26,123.66,123.68,132200.0,119.7603,119.8085,119.23,119.2493,132200.0
2014-02-24 15:00:00,123.69,123.78,123.51,123.53,158200.0,119.2589,119.3457,119.0854,119.1047,158200.0
2014-02-24 15:30:00,123.52,123.69,123.35,123.36,362100.0,119.095,119.2589,118.9311,118.9408,362100.0
2014-02-25 09:30:00,123.48,123.88,123.18,123.39,320900.0,119.0565,119.4421,118.7672,118.9697,320900.0
2014-02-25 10:00:00,123.39,123.65,123.16,123.23,165700.0,118.9697,119.2204,118.7479,118.8154,165700.0
2014-02-25 10:30:00,123.24,123.89,123.09,123.88,320000.0,118.8251,119.4518,118.6804,119.4421,320000.0
2014-02-25 11:00:00,123.88,124.21,123.58,124.21,148000.0,119.4421,119.7603,119.1529,119.7603,148000.0
2014-02-25 11:30:00,124.22,124.3,123.75,123.78,453800.0,119.7699,119.8471,119.3168,119.3457,453800.0
2014-02-25 12:00:00,123.79,123.82,123.34,123.54,59800.0,119.3553,119.3843,118.9215,119.1143,59800.0
2014-02-25 12:30:00,123.53,123.83,123.52,123.8,48400.0,119.1047,119.3939,119.095,119.365,48400.0
2014-02-25 13:00:00,123.8,124.1,123.73,123.98,59600.0,119.365,119.6542,119.2975,119.5385,59600.0
2014-02-25 13:30:00,123.98,124.07,123.85,124.02,48200.0,119.5385,119.6253,119.4132,119.5771,48200.0
2014-02-25 14:00:00,124.02,124.06,123.62,123.75,74600.0,119.5771,119.6157,119.1914,119.3168,74600.0
2014-02-25 14:30:00,123.78,123.97,123.69,123.79,162300.0,119.3457,119.5289,119.2589,119.3553,162300.0
2014-02-25 15:00:00,123.79,123.94,123.46,123.46,111700.0,119.3553,119.5,119.0372,119.0372,111700.0
2014-02-25 15:30:00,123.48,123.85,123.48,123.81,362400.0,119.0565,119.4132,119.0565,119.3746,362400.0
2014-02-26 09:30:00,123.87,124.1,123.43,124.04,153700.0,119.4325,119.6542,119.0082,119.5964,153700.0
2014-02-26 10:00:00,124.02,124.56,124.02,124.48,138300.0,119.5771,120.0978,119.5771,120.0206,138300.0
2014-02-26 10:30:00,124.51,124.56,124.32,124.49,133100.0,120.0496,120.0978,119.8664,120.0303,133100.0
2014-02-26 11:00:00,124.48,125.08,124.48,125.04,354400.0,120.0206,120.5991,120.0206,120.5606,354400.0
2014-02-26 11:30:00,125.03,125.12,124.73,124.86,244400.0,120.5509,120.6377,120.2617,120.387,244400.0
2014-02-26 12:00:00,124.87,125.05,124.82,124.99,73700.0,120.3967,120.5702,120.3484,120.5124,73700.0
2014-02-26 12:30:00,125.0,125.18,124.87,124.87,62900.0,120.522,120.6956,120.3967,120.3967,62900.0
2014-02-26 13:00:00,124.87,125.01,124.63,124.93,86100.0,120.3967,120.5316,120.1653,120.4545,86100.0
2014-02-26 13:30:00,124.93,125.01,124.71,124.73,86500.0,120.4545,120.5316,120.2424,120.2617,86500.0
2014-02-26 14:00:00,124.7,124.77,124.18,124.18,161200.0,120.2327,120.3002,119.7314,119.7314,161200.0
2014-02-26 14:30:00,124.18,124.37,124.07,124.31,141900.0,119.7314,119.9146,119.6253,119.8567,141900.0
2014-02-26 15:00:00,124.31,124.31,123.92,124.07,195900.0,119.8567,119.8567,119.4807,119.6253,195900.0
2014-02-26 15:30:00,124.07,124.35,123.99,124.29,447400.0,119.6253,119.8953,119.5482,119.8374,447400.0
2014-02-27 09:30:00,124.23,124.6,123.81,124.24,134800.0,119.7796,120.1363,119.3746,119.7892,134800.0
2014-02-27 10:00:00,124.23,124.55,123.91,124.48,137500.0,119.7796,120.0881,119.471,120.0206,137500.0
2014-02-27 10:30:00,124.49,124.52,124.25,124.45,103000.0,120.0303,120.0592,119.7989,119.9917,103000.0
2014-02-27 11:00:00,124.45,124.96,124.38,124.92,116900.0,119.9917,120.4834,119.9242,120.4449,116900.0
2014-02-27 11:30:00,124.91,124.93,124.6,124.85,55300.0,120.4352,120.4545,120.1363,120.3774,55300.0
2014-02-27 12:00:00,124.86,124.94,124.65,124.81,78100.0,120.387,120.4642,120.1845,120.3388,78100.0
2014-02-27 12:30:00,124.81,124.85,124.58,124.84,81400.0,120.3388,120.3774,120.117,120.3677,81400.0
2014-02-27 13:00:00,124.83,125.04,124.79,125.0,158600.0,120.3581,120.5606,120.3195,120.522,158600.0
2014-02-27 13:30:00,125.0,125.21,124.95,125.04,187300.0,120.522,120.7245,120.4738,120.5606,187300.0
2014-02-27 14:00:00,125.05,125.18,124.91,124.91,165900.0,120.5702,120.6956,120.4352,120.4352,165900.0
2014-02-27 14:30:00,124.91,125.02,124.76,124.83,138800.0,120.4352,120.5413,120.2906,120.3581,138800.0
2014-02-27 15:00:00,124.84,125.01,124.78,124.92,203000.0,120.3677,120.5316,120.3099,120.4449,203000.0
2014-02-27 15:30:00,124.91,124.95,124.65,124.92,325200.0,120.4352,120.4738,120.1845,120.4449,325200.0
2014-02-28 09:30:00,125.29,125.5,124.93,125.25,95100.0,120.8016,121.0041,120.4545,120.763,95100.0
2014-02-28 10:00:00,125.23,125.55,125.22,125.47,92300.0,120.7438,121.0523,120.7341,120.9752,92300.0
2014-02-28 10:30:00,125.48,125.82,125.35,125.4,116700.0,120.9848,121.3126,120.8595,120.9077,116700.0
2014-02-28 11:00:00,125.38,125.44,125.23,125.3,41100.0,120.8884,120.9462,120.7438,120.8113,41100.0
2014-02-28 11:30:00,125.3,125.54,125.3,125.53,96600.0,120.8113,121.0427,120.8113,121.033,96600.0
2014-02-28 12:00:00,125.53,125.59,125.32,125.34,59900.0,121.033,121.0909,120.8305,120.8498,59900.0
2014-02-28 12:30:00,125.34,125.34,125.02,125.05,62200.0,120.8498,120.8498,120.5413,120.5702,62200.0
2014-02-28 13:00:00,125.07,125.27,125.06,125.27,29800.0,120.5895,120.7823,120.5799,120.7823,29800.0
2014-02-28 13:30:00,125.27,125.32,124.93,125.06,55900.0,120.7823,120.8305,120.4545,120.5799,55900.0
2014-02-28 14:00:00,125.04,125.05,124.68,124.78,46000.0,120.5606,120.5702,120.2135,120.3099,46000.0
2014-02-28 14:30:00,124.79,124.79,124.18,124.27,114000.0,120.3195,120.3195,119.7314,119.8182,114000.0
2014-02-28 15:00:00,124.27,124.29,123.61,124.17,169500.0,119.8182,119.8374,119.1818,119.7217,169500.0
2014-02-28 15:30:00,124.15,124.59,124.15,124.53,513200.0,119.7025,120.1267,119.7025,120.0688,513200.0
2014-03-03 09:30:00,123.07,123.98,122.72,123.22,204000.0,118.6611,119.5385,118.3237,118.8058,204000.0
2014-03-03 10:00:00,123.25,123.58,122.45,122.89,154200.0,118.8347,119.1529,118.0634,118.4876,154200.0
2014-03-03 10:30:00,122.88,123.11,122.49,123.06,269400.0,118.4779,118.6997,118.1019,118.6515,269400.0
2014-03-03 11:00:00,123.11,123.13,122.75,122.95,116500.0,118.6997,118.719,118.3526,118.5454,116500.0
2014-03-03 11:30:00,122.93,122.96,122.58,122.65,111900.0,118.5262,118.5551,118.1887,118.2562,111900.0
2014-03-03 12:00:00,122.65,122.69,122.14,122.65,135200.0,118.2562,118.2948,117.7645,118.2562,135200.0
2014-03-03 12:30:00,122.65,123.09,122.65,123.0,126000.0,118.2562,118.6804,118.2562,118.5936,126000.0
2014-03-03 13:00:00,123.01,123.33,122.99,123.17,98800.0,118.6033,118.9118,118.584,118.7576,98800.0
2014-03-03 13:30:00,123.17,123.55,123.02,123.55,159400.0,118.7576,119.1239,118.6129,119.1239,159400.0
2014-03-03 14:00:00,123.56,123.66,123.38,123.41,63000.0,119.1336,119.23,118.96,118.989,63000.0
2014-03-03 14:30:00,123.42,123.86,123.29,123.73,53600.0,118.9986,119.4228,118.8733,119.2975,53600.0
2014-03-03 15:00:00,123.71,123.72,123.01,123.22,83100.0,119.2782,119.2879,118.6033,118.8058,83100.0
2014-03-03 15:30:00,123.2,123.46,123.1,123.35,224300.0,118.7865,119.0372,118.6901,118.9311,224300.0
2014-03-04 09:30:00,124.59,125.27,124.59,125.16,345300.0,120.1267,120.7823,120.1267,120.6763,345300.0
2014-03-04 10:00:00,125.19,125.31,124.76,125.07,139000.0,120.7052,120.8209,120.2906,120.5895,139000.0
2014-03-04 10:30:00,125.09,125.12,124.9,124.97,136600.0,120.6088,120.6377,120.4256,120.4931,136600.0
2014-03-04 11:00:00,125.0,125.29,124.97,125.2,155600.0,120.522,120.8016,120.4931,120.7148,155600.0
2014-03-04 11:30:00,125.2,125.24,125.09,125.14,82400.0,120.7148,120.7534,120.6088,120.657,82400.0
2014-03-04 12:00:00,125.18,125.23,124.98,125.21,80700.0,120.6956,120.7438,120.5027,120.7245,80700.0
2014-03-04 12:30:00,125.23,125.24,125.03,125.08,50600.0,120.7438,120.7534,120.5509,120.5991,50600.0
2014-03-04 13:00:00,125.09,125.2,124.95,125.17,71500.0,120.6088,120.7148,120.4738,120.6859,71500.0
2014-03-04 13:30:00,125.23,125.58,125.15,125.19,144800.0,120.7438,121.0812,120.6666,120.7052,144800.0
2014-03-04 14:00:00,125.2,125.26,125.07,125.2,87700.0,120.7148,120.7727,120.5895,120.7148,87700.0
2014-03-04 14:30:00,125.2,125.26,125.06,125.2,90100.0,120.7148,120.7727,120.5799,120.7148,90100.0
2014-03-04 15:00:00,125.2,125.3,125.11,125.15,120900.0,120.7148,120.8113,120.6281,120.6666,120900.0
2014-03-04 15:30:00,125.15,125.4,125.14,125.34,478300.0,120.6666,120.9077,120.657,120.8498,478300.0
2014-03-05 09:30:00,124.87,125.54,124.19,125.22,350500.0,120.3967,121.0427,119.741,120.7341,350500.0
2014-03-05 10:00:00,125.23,125.78,125.01,125.48,263800.0,120.7438,121.2741,120.5316,120.9848,263800.0
2014-03-05 10:30:00,125.51,125.72,125.42,125.54,179200.0,121.0137,121.2162,120.927,121.0427,179200.0
2014-03-05 11:00:00,125.55,125.68,125.37,125.43,184100.0,121.0523,121.1776,120.8787,120.9366,184100.0
2014-03-05 11:30:00,125.42,125.69,125.42,125.48,52300.0,120.927,121.1873,120.927,120.9848,52300.0
2014-03-05 12:00:00,125.52,125.7,125.46,125.65,67100.0,121.0234,121.1969,120.9655,121.1487,67100.0
2014-03-05 12:30:00,125.62,125.85,125.6,125.81,49800.0,121.1198,121.3416,121.1005,121.303,49800.0
2014-03-05 13:00:00,125.84,125.99,125.82,125.89,70200.0,121.3319,121.4765,121.3126,121.3801,70200.0
2014-03-05 13:30:00,125.88,126.17,125.82,126.06,136600.0,121.3705,121.6501,121.3126,121.544,136600.0
2014-03-05 14:00:00,126.06,126.24,126.03,126.13,74400.0,121.544,121.7176,121.5151,121.6115,74400.0
2014-03-05 14:30:00,126.14,126.23,125.86,125.9,116700.0,121.6212,121.7079,121.3512,121.3898,116700.0
2014-03-05 15:00:00,125.92,126.03,125.78,125.96,121600.0,121.409,121.5151,121.2741,121.4476,121600.0
2014-03-05 15:30:00,125.93,126.04,125.86,125.92,253700.0,121.4187,121.5247,121.3512,121.409,253700.0
2014-03-06 09:30:00,127.15,127.63,126.74,127.31,204500.0,122.595,123.0578,122.1997,122.7492,204500.0
2014-03-06 10:00:00,127.27,127.27,126.79,127.0,99600.0,122.7107,122.7107,122.2479,122.4504,99600.0
2014-03-06 10:30:00,127.01,127.11,126.8,127.03,90200.0,122.46,122.5564,122.2575,122.4793,90200.0
2014-03-06 11:00:00,127.05,127.16,126.92,127.02,59300.0,122.4986,122.6046,122.3732,122.4696,59300.0
2014-03-06 11:30:00,127.03,127.04,126.81,126.92,97600.0,122.4793,122.4889,122.2672,122.3732,97600.0
2014-03-06 12:00:00,126.92,126.94,126.82,126.85,61200.0,122.3732,122.3925,122.2768,122.3057,61200.0
2014-03-06 12:30:00,126.87,126.93,126.8,126.81,49300.0,122.325,122.3829,122.2575,122.2672,49300.0
2014-03-06 13:00:00,126.83,126.88,126.45,126.45,60700.0,122.2864,122.3347,121.9201,121.9201,60700.0
2014-03-06 13:30:00,126.44,126.48,125.9,125.91,72600.0,121.9104,121.949,121.3898,121.3994,72600.0
2014-03-06 14:00:00,125.91,126.21,125.85,126.21,133400.0,121.3994,121.6887,121.3416,121.6887,133400.0
2014-03-06 14:30:00,126.19,126.5,126.17,126.45,111200.0,121.6694,121.9683,121.6501,121.9201,111200.0
2014-03-06 15:00:00,126.46,126.5,126.31,126.42,92300.0,121.9297,121.9683,121.7851,121.8911,92300.0
2014-03-06 15:30:00,126.42,126.51,126.34,126.45,200900.0,121.8911,121.9779,121.814,121.9201,200900.0
2014-03-07 09:30:00,127.03,127.03,125.99,126.43,208100.0,122.4793,122.4793,121.4765,121.9008,208100.0
2014-03-07 10:00:00,126.38,126.56,126.02,126.48,290200.0,121.8526,122.0261,121.5055,121.949,290200.0
2014-03-07 10:30:00,126.48,126.62,125.79,125.96,104100.0,121.949,122.084,121.2837,121.4476,104100.0
2014-03-07 11:00:00,125.93,126.08,125.65,125.96,77800.0,121.4187,121.5633,121.1487,121.4476,77800.0
2014-03-07 11:30:00,125.96,126.48,125.86,126.42,59900.0,121.4476,121.949,121.3512,121.8911,59900.0
2014-03-07 12:00:00,126.45,126.45,126.23,126.35,63400.0,121.9201,121.9201,121.7079,121.8236,63400.0
2014-03-07 12:30:00,126.35,126.45,126.28,126.35,74600.0,121.8236,121.9201,121.7561,121.8236,74600.0
2014-03-07 13:00:00,126.28,126.39,126.07,126.36,99500.0,121.7561,121.8622,121.5537,121.8333,99500.0
2014-03-07 13:30:00,126.38,126.44,126.18,126.38,91300.0,121.8526,121.9104,121.6597,121.8526,91300.0
2014-03-07 14:00:00,126.38,126.43,126.16,126.33,85100.0,121.8526,121.9008,121.6404,121.8044,85100.0
2014-03-07 14:30:00,126.33,126.6,126.16,126.51,88000.0,121.8044,122.0647,121.6404,121.9779,88000.0
2014-03-07 15:00:00,126.5,126.72,126.47,126.52,89600.0,121.9683,122.1804,121.9393,121.9875,89600.0
2014-03-07 15:30:00,126.57,126.67,126.29,126.65,107700.0,122.0358,122.1322,121.7658,122.1129,107700.0
2014-03-10 09:30:00,126.48,126.7,125.74,126.27,244500.0,121.949,122.1611,121.2355,121.7465,244500.0
2014-03-10 10:00:00,126.33,126.35,125.7,125.76,189700.0,121.8044,121.8236,121.1969,121.2548,189700.0
2014-03-10 10:30:00,125.75,125.85,125.35,125.48,289000.0,121.2451,121.3416,120.8595,120.9848,289000.0
2014-03-10 11:00:00,125.45,126.0,125.25,125.96,101000.0,120.9559,121.4862,120.763,121.4476,101000.0
2014-03-10 11:30:00,125.97,126.0,125.56,125.71,52400.0,121.4573,121.4862,121.0619,121.2066,52400.0
2014-03-10 12:00:00,125.72,125.92,125.63,125.79,38100.0,121.2162,121.409,121.1294,121.2837,38100.0
2014-03-10 12:30:00,125.81,125.94,125.59,125.89,47400.0,121.303,121.4283,121.0909,121.3801,47400.0
2014-03-10 13:00:00,125.9,126.0,125.72,125.84,34000.0,121.3898,121.4862,121.2162,121.3319,34000.0
2014-03-10 13:30:00,125.84,125.84,125.56,125.68,52500.0,121.3319,121.3319,121.0619,121.1776,52500.0
2014-03-10 14:00:00,125.67,125.92,125.6,125.91,42600.0,121.168,121.409,121.1005,121.3994,42600.0
2014-03-10 14:30:00,125.9,126.16,125.89,126.05,214000.0,121.3898,121.6404,121.3801,121.5344,214000.0
2014-03-10 15:00:00,126.06,126.11,125.85,126.09,55600.0,121.544,121.5922,121.3416,121.573,55600.0
2014-03-10 15:30:00,126.09,126.34,126.04,126.28,129800.0,121.573,121.814,121.5247,121.7561,129800.0
2014-03-11 09:30:00,126.63,126.63,125.8,126.11,89200.0,122.0936,122.0936,121.2933,121.5922,89200.0
2014-03-11 10:00:00,126.15,126.42,125.93,126.39,76700.0,121.6308,121.8911,121.4187,121.8622,76700.0
2014-03-11 10:30:00,126.47,126.99,126.45,126.84,45400.0,121.9393,122.4407,121.9201,122.2961,45400.0
2014-03-11 11:00:00,126.87,127.05,126.8,127.0,70500.0,122.325,122.4986,122.2575,122.4504,70500.0
2014-03-11 11:30:00,127.0,127.02,126.59,126.77,106500.0,122.4504,122.4696,122.055,122.2286,106500.0
2014-03-11 12:00:00,126.75,126.79,126.13,126.31,73800.0,122.2093,122.2479,121.6115,121.7851,73800.0
2014-03-11 12:30:00,126.29,126.55,126.29,126.38,36100.0,121.7658,122.0165,121.7658,121.8526,36100.0
2014-03-11 13:00:00,126.35,126.39,126.08,126.11,39100.0,121.8236,121.8622,121.5633,121.5922,39100.0
2014-03-11 13:30:00,126.08,126.38,126.04,126.34,33000.0,121.5633,121.8526,121.5247,121.814,33000.0
2014-03-11 14:00:00,126.35,126.36,126.07,126.16,84200.0,121.8236,121.8333,121.5537,121.6404,84200.0
2014-03-11 14:30:00,126.14,126.23,125.87,126.05,125400.0,121.6212,121.7079,121.3608,121.5344,125400.0
2014-03-11 15:00:00,126.04,126.12,125.75,126.05,196900.0,121.5247,121.6019,121.2451,121.5344,196900.0
2014-03-11 15:30:00,126.05,126.34,125.97,126.25,160900.0,121.5344,121.814,121.4573,121.7272,160900.0
2014-03-12 09:30:00,125.65,125.82,125.03,125.56,145200.0,121.1487,121.3126,120.5509,121.0619,145200.0
2014-03-12 10:00:00,125.6,125.7,125.16,125.55,233400.0,121.1005,121.1969,120.6763,121.0523,233400.0
2014-03-12 10:30:00,125.55,125.82,125.13,125.49,164000.0,121.0523,121.3126,120.6473,120.9944,164000.0
2014-03-12 11:00:00,125.5,125.94,125.32,125.86,78700.0,121.0041,121.4283,120.8305,121.3512,78700.0
2014-03-12 11:30:00,125.87,126.0,125.66,125.68,41300.0,121.3608,121.4862,121.1584,121.1776,41300.0
2014-03-12 12:00:00,125.67,125.77,125.53,125.63,54400.0,121.168,121.2644,121.033,121.1294,54400.0
2014-03-12 12:30:00,125.63,125.99,125.52,125.99,40500.0,121.1294,121.4765,121.0234,121.4765,40500.0
2014-03-12 13:00:00,125.98,126.02,125.69,126.02,34400.0,121.4669,121.5055,121.1873,121.5055,34400.0
2014-03-12 13:30:00,126.04,126.29,126.0,126.28,48800.0,121.5247,121.7658,121.4862,121.7561,48800.0
2014-03-12 14:00:00,126.29,126.57,126.29,126.51,71200.0,121.7658,122.0358,121.7658,121.9779,71200.0
2014-03-12 14:30:00,126.52,126.58,126.22,126.23,60100.0,121.9875,122.0454,121.6983,121.7079,60100.0
2014-03-12 15:00:00,126.23,126.36,126.12,126.17,82200.0,121.7079,121.8333,121.6019,121.6501,82200.0
2014-03-12 15:30:00,126.18,126.48,125.98,126.47,213700.0,121.6597,121.949,121.4669,121.9393,213700.0
2014-03-13 09:30:00,126.55,126.84,125.99,126.62,101400.0,122.165,122.4449,121.6244,122.2325,101400.0
2014-03-13 10:00:00,126.61,126.76,125.95,126.02,96000.0,122.2229,122.3677,121.5858,121.6533,96000.0
2014-03-13 10:30:00,126.04,126.06,125.31,125.33,190500.0,121.6726,121.692,120.9679,120.9872,190500.0
2014-03-13 11:00:00,125.31,125.59,125.16,125.2,79800.0,120.9679,121.2382,120.8231,120.8618,79800.0
2014-03-13 11:30:00,125.18,125.4,124.86,124.91,99300.0,120.8424,121.0548,120.5335,120.5818,99300.0
2014-03-13 12:00:00,124.91,125.0,124.33,124.35,136200.0,120.5818,120.6687,120.0219,120.0412,136200.0
2014-03-13 12:30:00,124.35,124.4,123.84,124.02,133500.0,120.0412,120.0895,119.5489,119.7226,133500.0
2014-03-13 13:00:00,124.0,124.0,123.43,123.94,140800.0,119.7033,119.7033,119.1531,119.6454,140800.0
2014-03-13 13:30:00,123.97,124.0,123.5,123.71,104100.0,119.6744,119.7033,119.2207,119.4234,104100.0
2014-03-13 14:00:00,123.71,123.8,123.36,123.49,104500.0,119.4234,119.5103,119.0855,119.211,104500.0
2014-03-13 14:30:00,123.45,123.79,123.1,123.31,204600.0,119.1724,119.5006,118.8345,119.0372,204600.0
2014-03-13 15:00:00,123.32,123.32,122.59,122.83,261300.0,119.0469,119.0469,118.3422,118.5739,261300.0
2014-03-13 15:30:00,122.84,123.5,122.71,123.25,447000.0,118.5835,119.2207,118.458,118.9793,447000.0
2014-03-14 09:30:00,122.96,123.25,122.17,122.44,344900.0,118.6994,118.9793,117.9367,118.1974,344900.0
2014-03-14 10:00:00,122.45,123.38,122.43,123.28,163600.0,118.207,119.1048,118.1877,119.0083,163600.0
2014-03-14 10:30:00,123.31,123.59,123.01,123.05,126600.0,119.0372,119.3075,118.7476,118.7863,126600.0
2014-03-14 11:00:00,123.09,123.17,122.71,122.87,82600.0,118.8249,118.9021,118.458,118.6125,82600.0
2014-03-14 11:30:00,122.91,123.1,122.83,122.96,133400.0,118.6511,118.8345,118.5739,118.6994,133400.0
2014-03-14 12:00:00,122.98,123.0,122.64,122.73,77900.0,118.7187,118.738,118.3905,118.4773,77900.0
2014-03-14 12:30:00,122.72,122.81,122.42,122.71,85300.0,118.4677,118.5546,118.1781,118.458,85300.0
2014-03-14 13:00:00,122.71,122.74,122.42,122.52,59700.0,118.458,118.487,118.1781,118.2746,59700.0
2014-03-14 13:30:00,122.56,122.56,122.1,122.48,98800.0,118.3132,118.3132,117.8692,118.236,98800.0
2014-03-14 14:00:00,122.45,122.63,122.37,122.47,76400.0,118.207,118.3808,118.1298,118.2263,76400.0
2014-03-14 14:30:00,122.47,122.48,121.82,121.82,110400.0,118.2263,118.236,117.5989,117.5989,110400.0
2014-03-14 15:00:00,121.83,122.22,121.83,122.11,127300.0,117.6085,117.985,117.6085,117.8788,127300.0
2014-03-14 15:30:00,122.11,122.35,122.0,122.24,256400.0,117.8788,118.1105,117.7726,118.0043,256400.0
2014-03-17 09:30:00,123.08,124.32,122.94,123.79,205600.0,118.8152,120.0122,118.6801,119.5006,205600.0
2014-03-17 10:00:00,123.78,124.07,123.25,123.32,72300.0,119.491,119.7709,118.9793,119.0469,72300.0
2014-03-17 10:30:00,123.32,123.53,122.87,122.87,81700.0,119.0469,119.2496,118.6125,118.6125,81700.0
2014-03-17 11:00:00,122.89,123.11,122.62,122.71,97200.0,118.6318,118.8442,118.3711,118.458,97200.0
2014-03-17 11:30:00,122.7,123.15,122.65,123.09,44600.0,118.4484,118.8828,118.4001,118.8249,44600.0
2014-03-17 12:00:00,123.16,123.55,123.16,123.41,42200.0,118.8924,119.2689,118.8924,119.1338,42200.0
2014-03-17 12:30:00,123.39,123.49,123.06,123.15,40700.0,119.1145,119.211,118.7959,118.8828,40700.0
2014-03-17 13:00:00,123.15,123.37,123.05,123.09,28500.0,118.8828,119.0952,118.7863,118.8249,28500.0
2014-03-17 13:30:00,123.09,123.31,123.05,123.13,32600.0,118.8249,119.0372,118.7863,118.8635,32600.0
2014-03-17 14:00:00,123.14,123.28,122.93,123.27,48600.0,118.8731,119.0083,118.6704,118.9986,48600.0
2014-03-17 14:30:00,123.24,123.28,123.01,123.14,46700.0,118.9697,119.0083,118.7476,118.8731,46700.0
2014-03-17 15:00:00,123.14,123.25,122.99,123.08,66900.0,118.8731,118.9793,118.7283,118.8152,66900.0
2014-03-17 15:30:00,123.08,123.14,122.79,122.98,204500.0,118.8152,118.8731,118.5353,118.7187,204500.0
2014-03-18 09:30:00,123.0,123.55,122.9,123.5,92400.0,118.738,119.2689,118.6414,119.2207,92400.0
2014-03-18 10:00:00,123.58,123.63,123.21,123.59,60100.0,119.2979,119.3462,118.9407,119.3075,60100.0
2014-03-18 10:30:00,123.66,123.86,123.27,123.32,86600.0,119.3751,119.5682,118.9986,119.0469,86600.0
2014-03-18 11:00:00,123.33,123.79,123.33,123.7,68900.0,119.0565,119.5006,119.0565,119.4137,68900.0
2014-03-18 11:30:00,123.73,123.82,123.5,123.74,62600.0,119.4427,119.5296,119.2207,119.4523,62600.0
2014-03-18 12:00:00,123.75,123.92,123.68,123.75,61500.0,119.462,119.6261,119.3944,119.462,61500.0
2014-03-18 12:30:00,123.76,123.9,123.73,123.77,61500.0,119.4716,119.6068,119.4427,119.4813,61500.0
2014-03-18 13:00:00,123.78,123.83,123.6,123.72,79200.0,119.491,119.5392,119.3172,119.433,79200.0
2014-03-18 13:30:00,123.73,123.9,123.71,123.85,46300.0,119.4427,119.6068,119.4234,119.5585,46300.0
2014-03-18 14:00:00,123.87,123.98,123.78,123.86,42200.0,119.5778,119.684,119.491,119.5682,42200.0
2014-03-18 14:30:00,123.87,123.9,123.74,123.78,53500.0,119.5778,119.6068,119.4523,119.491,53500.0
2014-03-18 15:00:00,123.79,123.92,123.64,123.7,76100.0,119.5006,119.6261,119.3558,119.4137,76100.0
2014-03-18 15:30:00,123.7,123.81,123.63,123.73,193500.0,119.4137,119.5199,119.3462,119.4427,193500.0
2014-03-19 09:30:00,123.83,124.2,123.74,124.11,68800.0,119.5392,119.8964,119.4523,119.8095,68800.0
2014-03-19 10:00:00,124.18,124.32,123.92,123.94,51900.0,119.8771,120.0122,119.6261,119.6454,51900.0
2014-03-19 10:30:00,123.93,123.93,123.42,123.52,60400.0,119.6358,119.6358,119.1434,119.24,60400.0
2014-03-19 11:00:00,123.48,123.85,123.48,123.79,62200.0,119.2014,119.5585,119.2014,119.5006,62200.0
2014-03-19 11:30:00,123.79,123.79,123.57,123.66,106500.0,119.5006,119.5006,119.2882,119.3751,106500.0
2014-03-19 12:00:00,123.67,123.73,123.59,123.67,31700.0,119.3848,119.4427,119.3075,119.3848,31700.0
2014-03-19 12:30:00,123.65,123.73,123.59,123.69,51600.0,119.3655,119.4427,119.3075,119.4041,51600.0
2014-03-19 13:00:00,123.68,123.75,123.67,123.7,58500.0,119.3944,119.462,119.3848,119.4137,58500.0
2014-03-19 13:30:00,123.7,123.8,123.69,123.77,43500.0,119.4137,119.5103,119.4041,119.4813,43500.0
2014-03-19 14:00:00,123.76,123.76,122.92,123.17,142700.0,119.4716,119.4716,118.6608,118.9021,142700.0
2014-03-19 14:30:00,123.2,123.38,122.89,123.0,65600.0,118.9311,119.1048,118.6318,118.738,65600.0
2014-03-19 15:00:00,123.01,123.12,121.8,122.44,118800.0,118.7476,118.8538,117.5796,118.1974,118800.0
2014-03-19 15:30:00,122.46,122.92,122.34,122.71,278000.0,118.2167,118.6608,118.1009,118.458,278000.0
2014-03-20 09:30:00,122.6,123.14,122.14,122.58,71500.0,118.3518,118.8731,117.9078,118.3325,71500.0
2014-03-20 10:00:00,122.65,123.64,122.44,123.47,98600.0,118.4001,119.3558,118.1974,119.1917,98600.0
2014-03-20 10:30:00,123.49,123.75,123.49,123.62,84700.0,119.211,119.462,119.211,119.3365,84700.0
2014-03-20 11:00:00,123.62,123.76,123.53,123.59,118300.0,119.3365,119.4716,119.2496,119.3075,118300.0
2014-03-20 11:30:00,123.6,123.75,123.43,123.48,50500.0,119.3172,119.462,119.1531,119.2014,50500.0
2014-03-20 12:00:00,123.45,123.72,123.27,123.72,35300.0,119.1724,119.433,118.9986,119.433,35300.0
2014-03-20 12:30:00,123.74,123.83,123.58,123.74,36500.0,119.4523,119.5392,119.2979,119.4523,36500.0
2014-03-20 13:00:00,123.75,123.81,123.5,123.5,44500.0,119.462,119.5199,119.2207,119.2207,44500.0
2014-03-20 13:30:00,123.5,123.69,123.5,123.65,45300.0,119.2207,119.4041,119.2207,119.3655,45300.0
2014-03-20 14:00:00,123.65,123.74,123.58,123.65,58800.0,119.3655,119.4523,119.2979,119.3655,58800.0
2014-03-20 14:30:00,123.66,123.66,123.41,123.52,57100.0,119.3751,119.3751,119.1338,119.24,57100.0
2014-03-20 15:00:00,123.51,123.51,123.34,123.36,68200.0,119.2303,119.2303,119.0662,119.0855,68200.0
2014-03-20 15:30:00,123.37,123.7,123.36,123.57,271800.0,119.0952,119.4137,119.0855,119.2882,271800.0
2014-03-21 09:30:00,124.83,125.87,124.3,125.21,694700.0,120.5046,121.5085,119.9929,120.8714,694700.0
2014-03-21 10:00:00,125.18,125.27,124.11,124.11,206600.0,120.8424,120.9293,119.8095,119.8095,206600.0
2014-03-21 10:30:00,124.08,124.56,123.71,124.53,86200.0,119.7806,120.2439,119.4234,120.215,86200.0
2014-03-21 11:00:00,124.5,124.65,124.24,124.49,72200.0,120.186,120.3308,119.935,120.1764,72200.0
2014-03-21 11:30:00,124.48,124.55,124.21,124.23,63100.0,120.1667,120.2343,119.9061,119.9254,63100.0
2014-03-21 12:00:00,124.22,124.31,124.2,124.23,57500.0,119.9157,120.0026,119.8964,119.9254,57500.0
2014-03-21 12:30:00,124.22,124.27,124.16,124.23,79200.0,119.9157,119.964,119.8578,119.9254,79200.0
2014-03-21 13:00:00,124.22,124.22,123.46,123.48,97700.0,119.9157,119.9157,119.182,119.2014,97700.0
2014-03-21 13:30:00,123.47,123.52,123.29,123.37,119800.0,119.1917,119.24,119.0179,119.0952,119800.0
2014-03-21 14:00:00,123.38,123.62,123.31,123.39,121800.0,119.1048,119.3365,119.0372,119.1145,121800.0
2014-03-21 14:30:00,123.38,123.65,123.26,123.47,127500.0,119.1048,119.3655,118.989,119.1917,127500.0
2014-03-21 15:00:00,123.48,123.55,123.07,123.38,153500.0,119.2014,119.2689,118.8056,119.1048,153500.0
2014-03-21 15:30:00,123.38,123.38,122.84,122.94,460400.0,119.1048,119.1048,118.5835,118.6801,460400.0
2014-03-24 09:30:00,123.31,123.56,122.43,122.67,241500.0,119.0372,119.2786,118.1877,118.4194,241500.0
2014-03-24 10:00:00,122.62,122.63,121.54,121.59,123700.0,118.3711,118.3808,117.3286,117.3768,123700.0
2014-03-24 10:30:00,121.59,121.59,120.95,121.01,108000.0,117.3768,117.3768,116.759,116.8169,108000.0
2014-03-24 11:00:00,120.98,120.98,120.53,120.61,169100.0,116.788,116.788,116.3536,116.4308,169100.0
2014-03-24 11:30:00,120.6,120.6,119.85,120.0,210700.0,116.4211,116.4211,115.6971,115.8419,210700.0
2014-03-24 12:00:00,120.0,120.07,119.78,119.78,172500.0,115.8419,115.9095,115.6296,115.6296,172500.0
2014-03-24 12:30:00,119.81,119.97,119.47,119.69,119300.0,115.6585,115.813,115.3303,115.5427,119300.0
2014-03-24 13:00:00,119.71,119.71,119.35,119.4,151600.0,115.562,115.562,115.2145,115.2627,151600.0
2014-03-24 13:30:00,119.4,119.75,119.39,119.71,191800.0,115.2627,115.6006,115.2531,115.562,191800.0
2014-03-24 14:00:00,119.72,120.41,119.72,120.41,178500.0,115.5716,116.2377,115.5716,116.2377,178500.0
2014-03-24 14:30:00,120.41,120.86,120.41,120.56,181300.0,116.2377,116.6721,116.2377,116.3825,181300.0
2014-03-24 15:00:00,120.57,120.85,120.42,120.85,177600.0,116.3922,116.6625,116.2474,116.6625,177600.0
2014-03-24 15:30:00,120.86,121.02,120.65,120.66,259000.0,116.6721,116.8266,116.4694,116.4791,259000.0
2014-03-25 09:30:00,121.22,122.05,121.12,121.79,83600.0,117.0197,117.8209,116.9231,117.5699,83600.0
2014-03-25 10:00:00,121.79,122.42,120.88,120.89,247400.0,117.5699,118.1781,116.6914,116.7011,247400.0
2014-03-25 10:30:00,120.9,120.94,119.36,119.39,391200.0,116.7107,116.7494,115.2241,115.2531,391200.0
2014-03-25 11:00:00,119.4,119.61,118.87,119.07,231600.0,115.2627,115.4654,114.7511,114.9442,231600.0
2014-03-25 11:30:00,119.09,119.18,117.72,118.29,176000.0,114.9635,115.0503,113.6409,114.1912,176000.0
2014-03-25 12:00:00,118.23,118.32,117.16,117.21,241700.0,114.1333,114.2201,113.1003,113.1486,241700.0
2014-03-25 12:30:00,117.24,118.42,117.21,118.32,263900.0,113.1776,114.3167,113.1486,114.2201,263900.0
2014-03-25 13:00:00,118.3,119.05,118.14,118.99,180000.0,114.2008,114.9249,114.0464,114.8669,180000.0
2014-03-25 13:30:00,119.02,119.43,118.93,119.22,175300.0,114.8959,115.2917,114.809,115.089,175300.0
2014-03-25 14:00:00,119.22,119.61,119.2,119.4,167600.0,115.089,115.4654,115.0697,115.2627,167600.0
2014-03-25 14:30:00,119.4,119.47,119.15,119.36,259500.0,115.2627,115.3303,115.0214,115.2241,259500.0
2014-03-25 15:00:00,119.36,119.55,119.14,119.27,289900.0,115.2241,115.4075,115.0117,115.1372,289900.0
2014-03-25 15:30:00,119.3,119.42,119.21,119.37,502400.0,115.1662,115.282,115.0793,115.2338,502400.0
2014-03-26 09:30:00,119.72,120.58,119.59,120.09,223200.0,115.5716,116.4018,115.4461,115.9288,223200.0
2014-03-26 10:00:00,120.07,120.33,119.59,119.71,152500.0,115.9095,116.1605,115.4461,115.562,152500.0
2014-03-26 10:30:00,119.72,120.19,119.53,119.54,92500.0,115.5716,116.0254,115.3882,115.3979,92500.0
2014-03-26 11:00:00,119.52,119.97,119.52,119.93,88800.0,115.3786,115.813,115.3786,115.7744,88800.0
2014-03-26 11:30:00,119.93,119.96,119.35,119.7,74700.0,115.7744,115.8033,115.2145,115.5523,74700.0
2014-03-26 12:00:00,119.7,119.71,119.24,119.39,102800.0,115.5523,115.562,115.1083,115.2531,102800.0
2014-03-26 12:30:00,119.38,119.66,119.37,119.61,147900.0,115.2434,115.5137,115.2338,115.4654,147900.0
2014-03-26 13:00:00,119.62,119.66,118.89,118.93,152100.0,115.4751,115.5137,114.7704,114.809,152100.0
2014-03-26 13:30:00,118.91,119.02,118.33,118.69,214500.0,114.7897,114.8959,114.2298,114.5773,214500.0
2014-03-26 14:00:00,118.7,118.85,118.42,118.8,126600.0,114.587,114.7318,114.3167,114.6835,126600.0
2014-03-26 14:30:00,118.8,118.98,118.57,118.9,73300.0,114.6835,114.8573,114.4615,114.78,73300.0
2014-03-26 15:00:00,118.92,118.97,118.43,118.49,94500.0,114.7994,114.8476,114.3263,114.3843,94500.0
2014-03-26 15:30:00,118.49,118.69,118.03,118.04,264200.0,114.3843,114.5773,113.9402,113.9498,264200.0
2014-03-27 09:30:00,118.08,118.36,116.67,117.62,234800.0,113.9885,114.2588,112.6273,113.5444,234800.0
2014-03-27 10:00:00,117.66,118.58,117.49,117.86,242900.0,113.583,114.4711,113.4189,113.7761,242900.0
2014-03-27 10:30:00,117.89,118.01,117.46,117.7,125800.0,113.805,113.9209,113.3899,113.6216,125800.0
2014-03-27 11:00:00,117.74,117.82,117.25,117.43,91200.0,113.6602,113.7375,113.1872,113.361,91200.0
2014-03-27 11:30:00,117.4,117.41,116.62,117.11,126300.0,113.332,113.3417,112.5791,113.0521,126300.0
2014-03-27 12:00:00,117.09,117.37,116.67,117.32,78900.0,113.0328,113.3031,112.6273,113.2548,78900.0
2014-03-27 12:30:00,117.35,117.45,117.1,117.41,57700.0,113.2838,113.3803,113.0424,113.3417,57700.0
2014-03-27 13:00:00,117.41,117.68,117.19,117.33,72300.0,113.3417,113.6023,113.1293,113.2645,72300.0
2014-03-27 13:30:00,117.34,117.5,116.98,117.18,85700.0,113.2741,113.4286,112.9266,113.1196,85700.0
2014-03-27 14:00:00,117.17,117.48,116.9,117.44,99500.0,113.11,113.4093,112.8494,113.3706,99500.0
2014-03-27 14:30:00,117.42,117.58,117.25,117.5,124700.0,113.3513,113.5058,113.1872,113.4286,124700.0
2014-03-27 15:00:00,117.48,117.74,117.3,117.69,106700.0,113.4093,113.6602,113.2355,113.612,106700.0
2014-03-27 15:30:00,117.69,117.85,117.56,117.67,226600.0,113.612,113.7664,113.4865,113.5927,226600.0
2014-03-28 09:30:00,118.03,120.0,117.63,119.87,175200.0,113.9402,115.8419,113.5541,115.7164,175200.0
2014-03-28 10:00:00,119.91,119.99,118.98,119.03,108400.0,115.7551,115.8323,114.8573,114.9055,108400.0
2014-03-28 10:30:00,119.06,119.58,118.97,119.56,66500.0,114.9345,115.4365,114.8476,115.4172,66500.0
2014-03-28 11:00:00,119.53,119.56,119.12,119.24,50300.0,115.3882,115.4172,114.9924,115.1083,50300.0
2014-03-28 11:30:00,119.26,119.31,118.93,119.06,56500.0,115.1276,115.1758,114.809,114.9345,56500.0
2014-03-28 12:00:00,119.06,119.22,118.91,118.96,85100.0,114.9345,115.089,114.7897,114.838,85100.0
2014-03-28 12:30:00,118.96,119.1,118.83,118.92,66400.0,114.838,114.9731,114.7125,114.7994,66400.0
2014-03-28 13:00:00,118.92,118.96,118.67,118.8,92100.0,114.7994,114.838,114.558,114.6835,92100.0
2014-03-28 13:30:00,118.81,118.99,118.66,118.78,53000.0,114.6932,114.8669,114.5484,114.6642,53000.0
2014-03-28 14:00:00,118.76,118.87,118.29,118.45,150700.0,114.6449,114.7511,114.1912,114.3456,150700.0
2014-03-28 14:30:00,118.46,118.76,118.29,118.56,132200.0,114.3553,114.6449,114.1912,114.4518,132200.0
2014-03-28 15:00:00,118.57,118.58,118.3,118.43,109800.0,114.4615,114.4711,114.2008,114.3263,109800.0
2014-03-28 15:30:00,118.43,118.52,118.2,118.49,279300.0,114.3263,114.4132,114.1043,114.3843,279300.0
2014-03-31 09:30:00,119.46,120.44,119.46,120.38,178600.0,115.3206,116.2667,115.3206,116.2088,178600.0
2014-03-31 10:00:00,120.4,120.46,119.9,120.32,117000.0,116.2281,116.286,115.7454,116.1508,117000.0
2014-03-31 10:30:00,120.32,120.5,120.12,120.29,108400.0,116.1508,116.3246,115.9578,116.1219,108400.0
2014-03-31 11:00:00,120.21,120.37,120.02,120.22,90600.0,116.0447,116.1991,115.8612,116.0543,90600.0
2014-03-31 11:30:00,120.24,120.32,120.03,120.13,38500.0,116.0736,116.1508,115.8709,115.9674,38500.0
2014-03-31 12:00:00,120.14,120.56,120.14,120.43,48500.0,115.9771,116.3825,115.9771,116.257,48500.0
2014-03-31 12:30:00,120.42,120.55,120.34,120.43,54600.0,116.2474,116.3729,116.1702,116.257,54600.0
2014-03-31 13:00:00,120.43,120.48,120.22,120.23,47300.0,116.257,116.3053,116.0543,116.064,47300.0
2014-03-31 13:30:00,120.22,120.3,119.7,119.83,41700.0,116.0543,116.1315,115.5523,115.6778,41700.0
2014-03-31 14:00:00,119.84,120.37,119.84,120.34,48300.0,115.6875,116.1991,115.6875,116.1702,48300.0
2014-03-31 14:30:00,120.35,120.4,120.22,120.26,57900.0,116.1798,116.2281,116.0543,116.0929,57900.0
2014-03-31 15:00:00,120.26,120.34,120.07,120.29,55500.0,116.0929,116.1702,115.9095,116.1219,55500.0
2014-03-31 15:30:00,120.28,120.45,120.12,120.25,188200.0,116.1122,116.2763,115.9578,116.0833,188200.0
2014-04-01 09:30:00,120.54,121.44,120.54,120.77,120300.0,116.3632,117.232,116.3632,116.5853,120300.0
2014-04-01 10:00:00,120.8,121.82,120.8,121.73,131800.0,116.6142,117.5989,116.6142,117.512,131800.0
2014-04-01 10:30:00,121.73,121.98,121.55,121.64,141500.0,117.512,117.7533,117.3382,117.4251,141500.0
2014-04-01 11:00:00,121.62,121.81,121.48,121.54,155000.0,117.4058,117.5892,117.2707,117.3286,155000.0
2014-04-01 11:30:00,121.53,121.75,121.23,121.26,110200.0,117.3189,117.5313,117.0293,117.0583,110200.0
2014-04-01 12:00:00,121.25,121.4,121.01,121.13,56600.0,117.0486,117.1934,116.8169,116.9328,56600.0
2014-04-01 12:30:00,121.13,121.33,121.03,121.24,32000.0,116.9328,117.1258,116.8362,117.039,32000.0
2014-04-01 13:00:00,121.22,121.22,121.01,121.13,82900.0,117.0197,117.0197,116.8169,116.9328,82900.0
2014-04-01 13:30:00,121.11,121.41,120.96,121.41,113400.0,116.9135,117.2031,116.7687,117.2031,113400.0
2014-04-01 14:00:00,121.42,121.59,121.38,121.54,50100.0,117.2127,117.3768,117.1741,117.3286,50100.0
2014-04-01 14:30:00,121.55,121.63,121.42,121.57,88900.0,117.3382,117.4155,117.2127,117.3575,88900.0
2014-04-01 15:00:00,121.57,121.82,121.43,121.77,97200.0,117.3575,117.5989,117.2224,117.5506,97200.0
2014-04-01 15:30:00,121.77,121.92,121.54,121.85,288600.0,117.5506,117.6954,117.3286,117.6278,288600.0
2014-04-02 09:30:00,121.92,122.32,121.65,121.74,121700.0,117.6954,118.0815,117.4348,117.5216,121700.0
2014-04-02 10:00:00,121.74,122.31,121.72,122.19,83800.0,117.5216,118.0719,117.5023,117.956,83800.0
2014-04-02 10:30:00,122.17,122.46,121.98,122.45,77400.0,117.9367,118.2167,117.7533,118.207,77400.0
2014-04-02 11:00:00,122.47,122.5,122.17,122.27,68300.0,118.2263,118.2553,117.9367,118.0333,68300.0
2014-04-02 11:30:00,122.23,122.56,122.12,122.47,53900.0,117.9947,118.3132,117.8885,118.2263,53900.0
2014-04-02 12:00:00,122.46,122.51,122.3,122.44,84300.0,118.2167,118.265,118.0622,118.1974,84300.0
2014-04-02 12:30:00,122.45,122.46,122.25,122.38,50100.0,118.207,118.2167,118.014,118.1395,50100.0
2014-04-02 13:00:00,122.36,122.4,122.09,122.14,33400.0,118.1202,118.1588,117.8595,117.9078,33400.0
2014-04-02 13:30:00,122.12,122.25,121.91,122.17,50700.0,117.8885,118.014,117.6858,117.9367,50700.0
2014-04-02 14:00:00,122.16,122.26,122.11,122.11,40700.0,117.9271,118.0236,117.8788,117.8788,40700.0
2014-04-02 14:30:00,122.1,122.22,121.97,122.22,50000.0,117.8692,117.985,117.7437,117.985,50000.0
2014-04-02 15:00:00,122.22,122.35,122.11,122.32,73500.0,117.985,118.1105,117.8788,118.0815,73500.0
2014-04-02 15:30:00,122.34,122.48,122.13,122.21,271900.0,118.1009,118.236,117.8981,117.9754,271900.0
2014-04-03 09:30:00,122.32,122.73,122.2,122.22,101400.0,118.0815,118.4773,117.9657,117.985,101400.0
2014-04-03 10:00:00,122.21,122.23,121.14,121.21,205800.0,117.9754,117.9947,116.9424,117.01,205800.0
2014-04-03 10:30:00,121.19,121.41,120.94,121.41,113600.0,116.9907,117.2031,116.7494,117.2031,113600.0
2014-04-03 11:00:00,121.41,121.52,121.06,121.31,161400.0,117.2031,117.3093,116.8652,117.1065,161400.0
2014-04-03 11:30:00,121.22,121.27,120.71,120.93,233300.0,117.0197,117.0679,116.5273,116.7397,233300.0
2014-04-03 12:00:00,120.94,121.45,120.9,121.43,214700.0,116.7494,117.2417,116.7107,117.2224,214700.0
2014-04-03 12:30:00,121.48,121.74,121.33,121.59,188300.0,117.2707,117.5216,117.1258,117.3768,188300.0
2014-04-03 13:00:00,121.58,121.66,121.42,121.54,98700.0,117.3672,117.4444,117.2127,117.3286,98700.0
2014-04-03 13:30:00,121.53,121.71,121.45,121.71,186400.0,117.3189,117.4927,117.2417,117.4927,186400.0
2014-04-03 14:00:00,121.71,121.84,121.57,121.59,62100.0,117.4927,117.6182,117.3575,117.3768,62100.0
2014-04-03 14:30:00,121.6,121.64,121.34,121.6,101800.0,117.3865,117.4251,117.1355,117.3865,101800.0
2014-04-03 15:00:00,121.6,121.7,121.52,121.6,131200.0,117.3865,117.483,117.3093,117.3865,131200.0
2014-04-03 15:30:00,121.64,121.88,121.58,121.8,279200.0,117.4251,117.6568,117.3672,117.5796,279200.0
2014-04-04 09:30:00,122.63,122.92,121.88,122.54,78700.0,118.3808,118.6608,117.6568,118.2939,78700.0
2014-04-04 10:00:00,122.52,123.37,122.52,122.81,60600.0,118.2746,119.0952,118.2746,118.5546,60600.0
2014-04-04 10:30:00,122.85,123.16,122.54,122.69,89300.0,118.5932,118.8924,118.2939,118.4387,89300.0
2014-04-04 11:00:00,122.67,122.75,122.0,122.15,264100.0,118.4194,118.4966,117.7726,117.9174,264100.0
2014-04-04 11:30:00,122.12,122.34,121.55,121.63,125500.0,117.8885,118.1009,117.3382,117.4155,125500.0
2014-04-04 12:00:00,121.57,121.57,120.63,121.25,125600.0,117.3575,117.3575,116.4501,117.0486,125600.0
2014-04-04 12:30:00,121.23,121.47,120.76,120.91,93600.0,117.0293,117.261,116.5756,116.7204,93600.0
2014-04-04 13:00:00,120.88,121.35,120.75,121.04,62100.0,116.6914,117.1452,116.5659,116.8459,62100.0
2014-04-04 13:30:00,121.06,121.14,120.81,120.94,44700.0,116.8652,116.9424,116.6239,116.7494,44700.0
2014-04-04 14:00:00,120.98,121.13,120.63,120.7,87300.0,116.788,116.9328,116.4501,116.5177,87300.0
2014-04-04 14:30:00,120.71,120.8,119.73,120.11,166200.0,116.5273,116.6142,115.5813,115.9481,166200.0
2014-04-04 15:00:00,120.11,120.32,119.7,120.29,166800.0,115.9481,116.1508,115.5523,116.1219,166800.0
2014-04-04 15:30:00,120.24,120.25,119.82,119.89,143300.0,116.0736,116.0833,115.6682,115.7357,143300.0
2014-04-07 09:30:00,119.73,119.73,118.43,119.57,241000.0,115.5813,115.5813,114.3263,115.4268,241000.0
2014-04-07 10:00:00,119.57,120.22,119.37,119.69,215900.0,115.4268,116.0543,115.2338,115.5427,215900.0
2014-04-07 10:30:00,119.64,120.03,119.46,119.7,162600.0,115.4944,115.8709,115.3206,115.5523,162600.0
2014-04-07 11:00:00,119.67,120.1,119.48,119.51,76700.0,115.5234,115.9385,115.34,115.3689,76700.0
2014-04-07 11:30:00,119.49,119.82,118.74,118.76,100900.0,115.3496,115.6682,114.6256,114.6449,100900.0
2014-04-07 12:00:00,118.75,118.83,117.82,117.98,270400.0,114.6352,114.7125,113.7375,113.8919,270400.0
2014-04-07 12:30:00,117.98,118.09,117.62,118.01,403800.0,113.8919,113.9981,113.5444,113.9209,403800.0
2014-04-07 13:00:00,118.0,118.04,117.6,117.84,85900.0,113.9112,113.9498,113.5251,113.7568,85900.0
2014-04-07 13:30:00,117.83,117.92,117.41,117.41,200600.0,113.7471,113.834,113.3417,113.3417,200600.0
2014-04-07 14:00:00,117.4,117.56,116.79,116.88,127300.0,113.332,113.4865,112.7432,112.83,127300.0
2014-04-07 14:30:00,116.84,117.8,116.76,117.66,201400.0,112.7914,113.7182,112.7142,113.583,201400.0
2014-04-07 15:00:00,117.64,118.38,117.64,118.37,133900.0,113.5637,114.2781,113.5637,114.2684,133900.0
2014-04-07 15:30:00,118.34,118.38,117.72,117.84,225300.0,114.2395,114.2781,113.6409,113.7568,225300.0
2014-04-08 09:30:00,117.5,118.42,116.88,116.88,157500.0,113.4286,114.3167,112.83,112.83,157500.0
2014-04-08 10:00:00,116.85,117.38,115.61,115.71,251400.0,112.8011,113.3127,111.6041,111.7006,251400.0
2014-04-08 10:30:00,115.76,116.07,115.31,115.92,229200.0,111.7489,112.0481,111.3144,111.9033,229200.0
2014-04-08 11:00:00,115.92,117.47,115.8,117.27,189200.0,111.9033,113.3996,111.7875,113.2065,189200.0
2014-04-08 11:30:00,117.23,117.41,116.96,117.2,115900.0,113.1679,113.3417,112.9073,113.139,115900.0
2014-04-08 12:00:00,117.21,117.75,117.03,117.75,73500.0,113.1486,113.6699,112.9748,113.6699,73500.0
2014-04-08 12:30:00,117.77,117.83,117.3,117.37,68700.0,113.6892,113.7471,113.2355,113.3031,68700.0
2014-04-08 13:00:00,117.37,117.72,117.14,117.72,84700.0,113.3031,113.6409,113.081,113.6409,84700.0
2014-04-08 13:30:00,117.7,117.94,117.55,117.9,120400.0,113.6216,113.8533,113.4768,113.8147,120400.0
2014-04-08 14:00:00,117.9,117.9,117.2,117.22,127500.0,113.8147,113.8147,113.139,113.1583,127500.0
2014-04-08 14:30:00,117.21,117.36,116.79,117.2,135000.0,113.1486,113.2934,112.7432,113.139,135000.0
2014-04-08 15:00:00,117.18,117.44,117.08,117.34,93400.0,113.1196,113.3706,113.0231,113.2741,93400.0
2014-04-08 15:30:00,117.34,117.6,117.21,117.22,240500.0,113.2741,113.5251,113.1486,113.1583,240500.0
2014-04-09 09:30:00,117.63,117.92,117.0,117.48,130800.0,113.5541,113.834,112.9459,113.4093,130800.0
2014-04-09 10:00:00,117.46,117.92,117.14,117.88,82200.0,113.3899,113.834,113.081,113.7954,82200.0
2014-04-09 10:30:00,117.84,118.14,117.79,118.06,83500.0,113.7568,114.0464,113.7085,113.9692,83500.0
2014-04-09 11:00:00,118.08,118.46,117.99,118.38,73000.0,113.9885,114.3553,113.9016,114.2781,73000.0
2014-04-09 11:30:00,118.34,118.7,118.31,118.67,50000.0,114.2395,114.587,114.2105,114.558,50000.0
2014-04-09 12:00:00,118.65,119.16,118.61,119.11,38000.0,114.5387,115.031,114.5001,114.9828,38000.0
2014-04-09 12:30:00,119.08,119.22,118.69,118.71,55900.0,114.9538,115.089,114.5773,114.5966,55900.0
2014-04-09 13:00:00,118.73,119.17,118.73,119.08,51300.0,114.6159,115.0407,114.6159,114.9538,51300.0
2014-04-09 13:30:00,119.06,119.06,118.66,118.69,33500.0,114.9345,114.9345,114.5484,114.5773,33500.0
2014-04-09 14:00:00,118.67,119.88,118.67,119.87,75700.0,114.558,115.7261,114.558,115.7164,75700.0
2014-04-09 14:30:00,119.87,119.9,119.56,119.63,76200.0,115.7164,115.7454,115.4172,115.4848,76200.0
2014-04-09 15:00:00,119.61,120.05,119.58,120.02,73300.0,115.4654,115.8902,115.4365,115.8612,73300.0
2014-04-09 15:30:00,120.03,120.43,119.91,120.41,167300.0,115.8709,116.257,115.7551,116.2377,167300.0
2014-04-10 09:30:00,120.41,120.59,119.88,120.12,150200.0,116.2377,116.4115,115.7261,115.9578,150200.0
2014-04-10 10:00:00,120.11,120.19,119.13,119.34,282600.0,115.9481,116.0254,115.0021,115.2048,282600.0
2014-04-10 10:30:00,119.39,119.4,118.78,118.79,181800.0,115.2531,115.2627,114.6642,114.6739,181800.0
2014-04-10 11:00:00,118.78,119.01,118.64,118.76,124100.0,114.6642,114.8862,114.5291,114.6449,124100.0
2014-04-10 11:30:00,118.76,119.25,118.63,118.79,112500.0,114.6449,115.1179,114.5194,114.6739,112500.0
2014-04-10 12:00:00,118.75,118.85,118.26,118.45,102600.0,114.6352,114.7318,114.1622,114.3456,102600.0
2014-04-10 12:30:00,118.44,118.52,117.94,117.94,113600.0,114.336,114.4132,113.8533,113.8533,113600.0
2014-04-10 13:00:00,117.95,118.14,117.31,117.73,179400.0,113.863,114.0464,113.2451,113.6506,179400.0
2014-04-10 13:30:00,117.7,118.04,117.49,117.95,69800.0,113.6216,113.9498,113.4189,113.863,69800.0
2014-04-10 14:00:00,117.94,118.37,117.86,118.28,165600.0,113.8533,114.2684,113.7761,114.1815,165600.0
2014-04-10 14:30:00,118.23,118.25,117.4,117.58,126500.0,114.1333,114.1526,113.332,113.5058,126500.0
2014-04-10 15:00:00,117.5,117.53,116.56,116.79,157700.0,113.4286,113.4575,112.5211,112.7432,157700.0
2014-04-10 15:30:00,116.79,117.44,116.75,116.97,317000.0,112.7432,113.3706,112.7045,112.9169,317000.0
2014-04-11 09:30:00,116.15,116.94,115.47,116.62,226600.0,112.1253,112.888,111.4689,112.5791,226600.0
2014-04-11 10:00:00,116.61,116.68,115.25,116.07,139500.0,112.5694,112.637,111.2565,112.0481,139500.0
2014-04-11 10:30:00,116.01,117.39,115.84,117.16,82800.0,111.9902,113.3224,111.8261,113.1003,82800.0
2014-04-11 11:00:00,117.16,117.4,116.77,116.95,77300.0,113.1003,113.332,112.7239,112.8976,77300.0
2014-04-11 11:30:00,116.96,117.03,116.43,116.76,92300.0,112.9073,112.9748,112.3956,112.7142,92300.0
2014-04-11 12:00:00,116.75,117.06,116.43,116.78,96300.0,112.7045,113.0038,112.3956,112.7335,96300.0
2014-04-11 12:30:00,116.74,117.1,116.71,117.1,54400.0,112.6949,113.0424,112.6659,113.0424,54400.0
2014-04-11 13:00:00,117.09,117.09,116.46,116.6,69600.0,113.0328,113.0328,112.4246,112.5597,69600.0
2014-04-11 13:30:00,116.57,116.84,116.44,116.45,99700.0,112.5308,112.7914,112.4053,112.4149,99700.0
2014-04-11 14:00:00,116.41,116.5,116.06,116.17,93800.0,112.3763,112.4632,112.0385,112.1446,93800.0
2014-04-11 14:30:00,116.11,116.33,115.72,115.98,402500.0,112.0867,112.2991,111.7102,111.9612,402500.0
2014-04-11 15:00:00,115.94,116.04,115.54,115.92,254100.0,111.9226,112.0192,111.5365,111.9033,254100.0
2014-04-11 15:30:00,115.9,116.19,115.68,115.79,249600.0,111.884,112.164,111.6716,111.7778,249600.0
2014-04-14 09:30:00,116.43,116.85,115.91,116.05,138600.0,112.3956,112.8011,111.8937,112.0288,138600.0
2014-04-14 10:00:00,116.07,116.48,115.89,116.08,73300.0,112.0481,112.4439,111.8743,112.0578,73300.0
2014-04-14 10:30:00,116.1,116.8,116.01,116.61,129700.0,112.0771,112.7528,111.9902,112.5694,129700.0
2014-04-14 11:00:00,116.66,116.68,116.18,116.27,75600.0,112.6177,112.637,112.1543,112.2412,75600.0
2014-04-14 11:30:00,116.27,116.57,116.09,116.12,57500.0,112.2412,112.5308,112.0674,112.0964,57500.0
2014-04-14 12:00:00,116.09,116.35,115.98,116.27,48100.0,112.0674,112.3184,111.9612,112.2412,48100.0
2014-04-14 12:30:00,116.29,116.58,116.22,116.43,56000.0,112.2605,112.5404,112.1929,112.3956,56000.0
2014-04-14 13:00:00,116.43,116.43,115.96,116.0,95200.0,112.3956,112.3956,111.9419,111.9805,95200.0
2014-04-14 13:30:00,116.0,116.32,115.94,115.94,52100.0,111.9805,112.2894,111.9226,111.9226,52100.0
2014-04-14 14:00:00,115.95,116.04,115.55,115.58,75400.0,111.9323,112.0192,111.5461,111.5751,75400.0
2014-04-14 14:30:00,115.58,115.82,115.5,115.6,83400.0,111.5751,111.8068,111.4979,111.5944,83400.0
2014-04-14 15:00:00,115.59,115.61,115.08,115.51,164700.0,111.5847,111.6041,111.0924,111.5075,164700.0
2014-04-14 15:30:00,115.51,116.49,115.5,116.4,208700.0,111.5075,112.4536,111.4979,112.3667,208700.0
2014-04-15 09:30:00,116.78,117.87,116.45,117.84,112500.0,112.7335,113.7857,112.4149,113.7568,112500.0
2014-04-15 10:00:00,117.82,117.99,116.6,116.65,234400.0,113.7375,113.9016,112.5597,112.608,234400.0
2014-04-15 10:30:00,116.62,116.63,116.0,116.05,129400.0,112.5791,112.5887,111.9805,112.0288,129400.0
2014-04-15 11:00:00,116.04,116.1,115.45,115.5,319400.0,112.0192,112.0771,111.4496,111.4979,319400.0
2014-04-15 11:30:00,115.51,115.94,115.23,115.42,100700.0,111.5075,111.9226,111.2372,111.4206,100700.0
2014-04-15 12:00:00,115.4,115.65,115.23,115.43,95400.0,111.4013,111.6427,111.2372,111.4303,95400.0
2014-04-15 12:30:00,115.47,115.54,114.91,114.98,86000.0,111.4689,111.5365,110.9283,110.9959,86000.0
2014-04-15 13:00:00,114.94,115.56,114.91,115.56,98600.0,110.9573,111.5558,110.9283,111.5558,98600.0
2014-04-15 13:30:00,115.57,116.31,115.47,116.24,118000.0,111.5654,112.2798,111.4689,112.2122,118000.0
2014-04-15 14:00:00,116.25,116.7,116.25,116.49,146700.0,112.2219,112.6563,112.2219,112.4536,146700.0
2014-04-15 14:30:00,116.48,117.55,116.46,117.17,97600.0,112.4439,113.4768,112.4246,113.11,97600.0
2014-04-15 15:00:00,117.16,117.63,116.92,117.56,203600.0,113.1003,113.5541,112.8687,113.4865,203600.0
2014-04-15 15:30:00,117.58,117.82,117.35,117.64,430700.0,113.5058,113.7375,113.2838,113.5637,430700.0
2014-04-16 09:30:00,118.55,118.71,117.66,118.42,332100.0,114.4422,114.5966,113.583,114.3167,332100.0
2014-04-16 10:00:00,118.41,119.15,118.3,118.39,311700.0,114.307,115.0214,114.2008,114.2877,311700.0
2014-04-16 10:30:00,118.43,118.67,118.24,118.43,116700.0,114.3263,114.558,114.1429,114.3263,116700.0
2014-04-16 11:00:00,118.41,119.05,118.35,118.89,123600.0,114.307,114.9249,114.2491,114.7704,123600.0
2014-04-16 11:30:00,118.9,119.14,118.49,119.14,134700.0,114.78,115.0117,114.3843,115.0117,134700.0
2014-04-16 12:00:00,119.16,119.61,119.03,119.16,134700.0,115.031,115.4654,114.9055,115.031,134700.0
2014-04-16 12:30:00,119.17,119.31,118.9,118.97,93800.0,115.0407,115.1758,114.78,114.8476,93800.0
2014-04-16 13:00:00,118.95,119.06,118.63,118.85,59500.0,114.8283,114.9345,114.5194,114.7318,59500.0
2014-04-16 13:30:00,118.86,119.27,118.6,119.26,102900.0,114.7414,115.1372,114.4904,115.1276,102900.0
2014-04-16 14:00:00,119.24,119.37,119.1,119.29,68600.0,115.1083,115.2338,114.9731,115.1565,68600.0
2014-04-16 14:30:00,119.31,119.8,119.31,119.49,190100.0,115.1758,115.6489,115.1758,115.3496,190100.0
2014-04-16 15:00:00,119.5,119.56,119.19,119.48,180000.0,115.3593,115.4172,115.06,115.34,180000.0
2014-04-16 15:30:00,119.48,119.84,119.43,119.71,459800.0,115.34,115.6875,115.2917,115.562,459800.0
2014-04-17 09:30:00,119.44,119.65,118.52,118.86,218900.0,115.3013,115.5041,114.4132,114.7414,218900.0
2014-04-17 10:00:00,118.87,120.0,118.73,119.98,111600.0,114.7511,115.8419,114.6159,115.8226,111600.0
2014-04-17 10:30:00,120.0,120.11,119.21,119.69,86300.0,115.8419,115.9481,115.0793,115.5427,86300.0
2014-04-17 11:00:00,119.7,119.94,119.33,119.38,80200.0,115.5523,115.784,115.1952,115.2434,80200.0
2014-04-17 11:30:00,119.38,119.41,118.89,119.01,129500.0,115.2434,115.2724,114.7704,114.8862,129500.0
2014-04-17 12:00:00,119.03,119.22,118.76,118.95,48500.0,114.9055,115.089,114.6449,114.8283,48500.0
2014-04-17 12:30:00,118.94,119.14,118.73,119.08,53900.0,114.8187,115.0117,114.6159,114.9538,53900.0
2014-04-17 13:00:00,119.1,119.26,118.92,119.0,43400.0,114.9731,115.1276,114.7994,114.8766,43400.0
2014-04-17 13:30:00,119.02,119.24,118.96,119.17,42500.0,114.8959,115.1083,114.838,115.0407,42500.0
2014-04-17 14:00:00,119.16,119.61,119.16,119.56,128400.0,115.031,115.4654,115.031,115.4172,128400.0
2014-04-17 14:30:00,119.57,119.77,119.48,119.69,161000.0,115.4268,115.6199,115.34,115.5427,161000.0
2014-04-17 15:00:00,119.69,119.93,119.59,119.59,100100.0,115.5427,115.7744,115.4461,115.4461,100100.0
2014-04-17 15:30:00,119.59,119.63,119.29,119.31,272400.0,115.4461,115.4848,115.1565,115.1758,272400.0
2014-04-21 09:30:00,119.18,119.9,119.18,119.54,58700.0,115.0503,115.7454,115.0503,115.3979,58700.0
2014-04-21 10:00:00,119.46,119.62,118.84,119.0,75500.0,115.3206,115.4751,114.7221,114.8766,75500.0
2014-04-21 10:30:00,119.0,119.05,118.42,118.46,149300.0,114.8766,114.9249,114.3167,114.3553,149300.0
2014-04-21 11:00:00,118.51,119.19,118.39,119.13,103700.0,114.4036,115.06,114.2877,115.0021,103700.0
2014-04-21 11:30:00,119.13,119.33,119.04,119.15,47500.0,115.0021,115.1952,114.9152,115.0214,47500.0
2014-04-21 12:00:00,119.17,119.33,119.06,119.13,61700.0,115.0407,115.1952,114.9345,115.0021,61700.0
2014-04-21 12:30:00,119.09,119.19,119.01,119.12,40200.0,114.9635,115.06,114.8862,114.9924,40200.0
2014-04-21 13:00:00,119.13,119.3,118.96,119.2,42500.0,115.0021,115.1662,114.838,115.0697,42500.0
2014-04-21 13:30:00,119.21,119.28,119.08,119.19,54500.0,115.0793,115.1469,114.9538,115.06,54500.0
2014-04-21 14:00:00,119.22,119.26,119.12,119.24,53400.0,115.089,115.1276,114.9924,115.1083,53400.0
2014-04-21 14:30:00,119.26,119.42,119.19,119.34,66000.0,115.1276,115.282,115.06,115.2048,66000.0
2014-04-21 15:00:00,119.34,119.41,119.06,119.19,76900.0,115.2048,115.2724,114.9345,115.06,76900.0
2014-04-21 15:30:00,119.18,119.35,119.1,119.32,289500.0,115.0503,115.2145,114.9731,115.1855,289500.0
2014-04-22 09:30:00,119.47,120.1,119.13,120.03,160600.0,115.3303,115.9385,115.0021,115.8709,160600.0
2014-04-22 10:00:00,120.08,120.44,119.85,120.16,190500.0,115.9192,116.2667,115.6971,115.9964,190500.0
2014-04-22 10:30:00,120.2,120.35,120.09,120.3,150200.0,116.035,116.1798,115.9288,116.1315,150200.0
2014-04-22 11:00:00,120.32,120.81,120.25,120.77,109500.0,116.1508,116.6239,116.0833,116.5853,109500.0
2014-04-22 11:30:00,120.76,121.12,120.76,120.89,147200.0,116.5756,116.9231,116.5756,116.7011,147200.0
2014-04-22 12:00:00,120.89,121.27,120.79,121.16,111100.0,116.7011,117.0679,116.6046,116.9617,111100.0
2014-04-22 12:30:00,121.16,121.22,120.75,120.82,96800.0,116.9617,117.0197,116.5659,116.6335,96800.0
2014-04-22 13:00:00,120.86,121.12,120.75,120.99,111500.0,116.6721,116.9231,116.5659,116.7976,111500.0
2014-04-22 13:30:00,120.99,121.2,120.97,121.03,129900.0,116.7976,117.0004,116.7783,116.8362,129900.0
2014-04-22 14:00:00,121.05,121.07,120.8,120.87,177200.0,116.8556,116.8749,116.6142,116.6818,177200.0
2014-04-22 14:30:00,120.87,120.99,120.54,120.54,90900.0,116.6818,116.7976,116.3632,116.3632,90900.0
2014-04-22 15:00:00,120.56,120.67,120.24,120.27,145900.0,116.3825,116.4887,116.0736,116.1026,145900.0
2014-04-22 15:30:00,120.27,120.68,120.15,120.34,345900.0,116.1026,116.4984,115.9867,116.1702,345900.0
2014-04-23 09:30:00,121.71,121.88,116.05,116.61,724100.0,117.4927,117.6568,112.0288,112.5694,724100.0
2014-04-23 10:00:00,116.58,118.31,114.53,117.9,766300.0,112.5404,114.2105,110.5615,113.8147,766300.0
2014-04-23 10:30:00,117.9,118.69,117.5,118.04,364800.0,113.8147,114.5773,113.4286,113.9498,364800.0
2014-04-23 11:00:00,118.01,118.49,117.32,118.16,188100.0,113.9209,114.3843,113.2548,114.0657,188100.0
2014-04-23 11:30:00,118.2,118.46,117.7,117.98,128400.0,114.1043,114.3553,113.6216,113.8919,128400.0
2014-04-23 12:00:00,117.98,118.24,117.57,118.13,126300.0,113.8919,114.1429,113.4961,114.0367,126300.0
2014-04-23 12:30:00,118.17,118.48,117.96,118.4,75800.0,114.0753,114.3746,113.8726,114.2974,75800.0
2014-04-23 13:00:00,118.4,119.09,118.28,118.91,88700.0,114.2974,114.9635,114.1815,114.7897,88700.0
2014-04-23 13:30:00,118.94,119.08,118.27,119.03,148600.0,114.8187,114.9538,114.1719,114.9055,148600.0
2014-04-23 14:00:00,119.03,119.31,118.47,118.52,235900.0,114.9055,115.1758,114.3649,114.4132,235900.0
2014-04-23 14:30:00,118.52,119.07,118.49,118.97,171400.0,114.4132,114.9442,114.3843,114.8476,171400.0
2014-04-23 15:00:00,118.99,119.28,118.94,119.01,202600.0,114.8669,115.1469,114.8187,114.8862,202600.0
2014-04-23 15:30:00,119.04,119.54,118.77,119.4,538900.0,114.9152,115.3979,114.6546,115.2627,538900.0
2014-04-24 09:30:00,119.59,119.59,115.76,116.17,382200.0,115.4461,115.4461,111.7489,112.1446,382200.0
2014-04-24 10:00:00,116.21,116.26,115.03,115.62,939300.0,112.1833,112.2315,111.0441,111.6137,939300.0
2014-04-24 10:30:00,115.62,116.16,115.12,115.77,333900.0,111.6137,112.135,111.131,111.7585,333900.0
2014-04-24 11:00:00,115.75,116.69,115.66,116.36,342400.0,111.7392,112.6466,111.6523,112.3281,342400.0
2014-04-24 11:30:00,116.35,116.48,115.57,115.69,190800.0,112.3184,112.4439,111.5654,111.6813,190800.0
2014-04-24 12:00:00,115.68,115.85,115.54,115.81,152500.0,111.6716,111.8357,111.5365,111.7971,152500.0
2014-04-24 12:30:00,115.81,116.04,115.69,115.84,108400.0,111.7971,112.0192,111.6813,111.8261,108400.0
2014-04-24 13:00:00,115.87,116.14,115.67,116.0,110300.0,111.855,112.1157,111.662,111.9805,110300.0
2014-04-24 13:30:00,116.01,116.08,114.66,114.75,142300.0,111.9902,112.0578,110.687,110.7738,142300.0
2014-04-24 14:00:00,114.75,115.1,114.68,114.7,259400.0,110.7738,111.1117,110.7063,110.7256,259400.0
2014-04-24 14:30:00,114.69,114.82,114.24,114.34,204100.0,110.7159,110.8414,110.2815,110.3781,204100.0
2014-04-24 15:00:00,114.36,115.39,114.36,115.13,256900.0,110.3974,111.3917,110.3974,111.1407,256900.0
2014-04-24 15:30:00,115.15,115.46,115.02,115.4,457400.0,111.16,111.4592,111.0345,111.4013,457400.0
2014-04-25 09:30:00,114.82,115.92,114.78,115.09,237600.0,110.8414,111.9033,110.8028,111.1021,237600.0
2014-04-25 10:00:00,115.06,115.09,114.47,114.51,199000.0,111.0731,111.1021,110.5036,110.5422,199000.0
2014-04-25 10:30:00,114.48,114.49,113.73,114.16,371600.0,110.5132,110.5229,109.7892,110.2043,371600.0
2014-04-25 11:00:00,114.12,114.46,113.96,114.38,168600.0,110.1657,110.4939,110.0112,110.4167,168600.0
2014-04-25 11:30:00,114.41,114.5,113.95,114.41,186900.0,110.4456,110.5325,110.0016,110.4456,186900.0
2014-04-25 12:00:00,114.41,114.43,114.16,114.19,145400.0,110.4456,110.4649,110.2043,110.2333,145400.0
2014-04-25 12:30:00,114.18,114.25,113.98,114.03,106000.0,110.2236,110.2912,110.0305,110.0788,106000.0
2014-04-25 13:00:00,114.03,114.19,113.95,114.12,91600.0,110.0788,110.2333,110.0016,110.1657,91600.0
2014-04-25 13:30:00,114.12,114.23,113.98,114.04,94100.0,110.1657,110.2719,110.0305,110.0885,94100.0
2014-04-25 14:00:00,114.05,114.2,113.96,114.1,165300.0,110.0981,110.2429,110.0112,110.1464,165300.0
2014-04-25 14:30:00,114.09,114.48,113.98,114.04,180500.0,110.1367,110.5132,110.0305,110.0885,180500.0
2014-04-25 15:00:00,114.04,114.3,114.03,114.25,203600.0,110.0885,110.3394,110.0788,110.2912,203600.0
2014-04-25 15:30:00,114.27,114.53,114.18,114.32,522100.0,110.3105,110.5615,110.2236,110.3587,522100.0
2014-04-28 09:30:00,115.1,115.42,114.03,114.97,129400.0,111.1117,111.4206,110.0788,110.9862,129400.0
2014-04-28 10:00:00,115.02,115.21,114.4,114.82,154600.0,111.0345,111.2179,110.436,110.8414,154600.0
2014-04-28 10:30:00,114.76,115.06,114.26,114.27,178800.0,110.7835,111.0731,110.3008,110.3105,178800.0
2014-04-28 11:00:00,114.28,114.44,113.9,113.96,174300.0,110.3201,110.4746,109.9533,110.0112,174300.0
2014-04-28 11:30:00,113.96,114.19,113.25,113.31,91200.0,110.0112,110.2333,109.3258,109.3837,91200.0
2014-04-28 12:00:00,113.34,113.52,112.89,113.1,141600.0,109.4127,109.5865,108.9783,109.181,141600.0
2014-04-28 12:30:00,113.16,113.23,112.8,112.82,83500.0,109.2389,109.3065,108.8914,108.9107,83500.0
2014-04-28 13:00:00,112.83,112.83,112.06,112.27,126800.0,108.9204,108.9204,108.1771,108.3798,126800.0
2014-04-28 13:30:00,112.25,112.72,112.02,112.58,118900.0,108.3605,108.8142,108.1384,108.679,118900.0
2014-04-28 14:00:00,112.61,113.08,112.23,113.04,91900.0,108.708,109.1617,108.3412,109.1231,91900.0
2014-04-28 14:30:00,113.08,113.3,112.9,113.0,138800.0,109.1617,109.3741,108.988,109.0845,138800.0
2014-04-28 15:00:00,112.99,113.96,112.99,113.84,153100.0,109.0748,110.0112,109.0748,109.8954,153100.0
2014-04-28 15:30:00,113.86,114.1,113.58,113.59,320300.0,109.9147,110.1464,109.6444,109.654,320300.0
2014-04-29 09:30:00,113.87,114.12,113.4,113.45,156900.0,109.9243,110.1657,109.4706,109.5189,156900.0
2014-04-29 10:00:00,113.46,113.77,113.31,113.7,167700.0,109.5285,109.8278,109.3837,109.7602,167700.0
2014-04-29 10:30:00,113.66,114.4,113.66,114.23,92300.0,109.7216,110.436,109.7216,110.2719,92300.0
2014-04-29 11:00:00,114.24,114.97,114.23,114.94,150300.0,110.2815,110.9862,110.2719,110.9573,150300.0
2014-04-29 11:30:00,114.94,115.04,114.57,114.72,111000.0,110.9573,111.0538,110.6001,110.7449,111000.0
2014-04-29 12:00:00,114.75,115.25,114.66,115.15,148500.0,110.7738,111.2565,110.687,111.16,148500.0
2014-04-29 12:30:00,115.18,115.19,114.94,115.0,126800.0,111.1889,111.1986,110.9573,111.0152,126800.0
2014-04-29 13:00:00,114.99,115.05,114.78,114.92,121000.0,111.0055,111.0635,110.8028,110.938,121000.0
2014-04-29 13:30:00,114.92,115.1,114.67,114.87,169200.0,110.938,111.1117,110.6966,110.8897,169200.0
2014-04-29 14:00:00,114.86,115.23,114.86,114.99,97600.0,110.88,111.2372,110.88,111.0055,97600.0
2014-04-29 14:30:00,114.99,115.06,114.76,114.9,131200.0,111.0055,111.0731,110.7835,110.9187,131200.0
2014-04-29 15:00:00,114.89,115.14,114.73,114.76,123400.0,110.909,111.1503,110.7545,110.7835,123400.0
2014-04-29 15:30:00,114.79,114.79,114.46,114.63,268900.0,110.8125,110.8125,110.4939,110.658,268900.0
2014-04-30 09:30:00,114.52,114.61,113.7,113.91,184600.0,110.5518,110.6387,109.7602,109.963,184600.0
2014-04-30 10:00:00,113.92,114.38,113.57,114.28,127100.0,109.9726,110.4167,109.6347,110.3201,127100.0
2014-04-30 10:30:00,114.27,114.4,113.95,114.26,134000.0,110.3105,110.436,110.0016,110.3008,134000.0
2014-04-30 11:00:00,114.25,114.35,114.02,114.17,67400.0,110.2912,110.3877,110.0691,110.2139,67400.0
2014-04-30 11:30:00,114.18,114.38,114.12,114.16,44900.0,110.2236,110.4167,110.1657,110.2043,44900.0
2014-04-30 12:00:00,114.16,114.35,114.15,114.2,41900.0,110.2043,110.3877,110.1946,110.2429,41900.0
2014-04-30 12:30:00,114.2,114.21,113.96,114.02,39500.0,110.2429,110.2526,110.0112,110.0691,39500.0
2014-04-30 13:00:00,114.02,114.03,113.78,113.86,29400.0,110.0691,110.0788,109.8375,109.9147,29400.0
2014-04-30 13:30:00,113.82,113.86,113.46,113.47,67400.0,109.8761,109.9147,109.5285,109.5382,67400.0
2014-04-30 14:00:00,113.47,113.69,113.17,113.4,132100.0,109.5382,109.7506,109.2486,109.4706,132100.0
2014-04-30 14:30:00,113.42,114.03,113.41,113.85,131800.0,109.4899,110.0788,109.4803,109.905,131800.0
2014-04-30 15:00:00,113.86,113.93,113.55,113.91,125800.0,109.9147,109.9823,109.6154,109.963,125800.0
2014-04-30 15:30:00,113.91,114.21,113.85,114.0,372200.0,109.963,110.2526,109.905,110.0498,372200.0
2014-05-01 09:30:00,113.72,114.18,113.15,113.72,105500.0,109.7795,110.2236,109.2293,109.7795,105500.0
2014-05-01 10:00:00,113.79,113.94,113.38,113.71,79700.0,109.8471,109.9919,109.4513,109.7699,79700.0
2014-05-01 10:30:00,113.76,114.46,113.7,114.26,89800.0,109.8182,110.4939,109.7602,110.3008,89800.0
2014-05-01 11:00:00,114.27,114.75,114.05,114.61,96700.0,110.3105,110.7738,110.0981,110.6387,96700.0
2014-05-01 11:30:00,114.63,114.96,114.25,114.3,84400.0,110.658,110.9766,110.2912,110.3394,84400.0
2014-05-01 12:00:00,114.28,114.66,114.22,114.37,60300.0,110.3201,110.687,110.2622,110.407,60300.0
2014-05-01 12:30:00,114.31,114.4,114.0,114.23,62000.0,110.3491,110.436,110.0498,110.2719,62000.0
2014-05-01 13:00:00,114.19,114.58,114.19,114.46,135300.0,110.2333,110.6097,110.2333,110.4939,135300.0
2014-05-01 13:30:00,114.4,114.64,114.22,114.32,65300.0,110.436,110.6677,110.2622,110.3587,65300.0
2014-05-01 14:00:00,114.33,114.72,114.29,114.68,70300.0,110.3684,110.7449,110.3298,110.7063,70300.0
2014-05-01 14:30:00,114.68,114.79,114.48,114.72,131600.0,110.7063,110.8125,110.5132,110.7449,131600.0
2014-05-01 15:00:00,114.72,114.87,114.56,114.64,99100.0,110.7449,110.8897,110.5904,110.6677,99100.0
2014-05-01 15:30:00,114.64,114.95,114.61,114.94,233600.0,110.6677,110.9669,110.6387,110.9573,233600.0
2014-05-02 09:30:00,114.79,115.66,114.46,115.1,136800.0,110.8125,111.6523,110.4939,111.1117,136800.0
2014-05-02 10:00:00,115.07,115.37,115.0,115.12,108900.0,111.0828,111.3724,111.0152,111.131,108900.0
2014-05-02 10:30:00,115.1,115.33,114.92,115.0,208700.0,111.1117,111.3338,110.938,111.0152,208700.0
2014-05-02 11:00:00,115.0,115.17,114.58,114.58,116000.0,111.0152,111.1793,110.6097,110.6097,116000.0
2014-05-02 11:30:00,114.61,115.09,114.61,114.99,133800.0,110.6387,111.1021,110.6387,111.0055,133800.0
2014-05-02 12:00:00,114.99,115.08,114.79,114.97,68500.0,111.0055,111.0924,110.8125,110.9862,68500.0
2014-05-02 12:30:00,114.98,115.13,114.94,115.03,48400.0,110.9959,111.1407,110.9573,111.0441,48400.0
2014-05-02 13:00:00,115.02,115.09,114.63,114.67,88800.0,111.0345,111.1021,110.658,110.6966,88800.0
2014-05-02 13:30:00,114.65,114.75,114.26,114.26,60600.0,110.6773,110.7738,110.3008,110.3008,60600.0
2014-05-02 14:00:00,114.27,114.4,114.08,114.33,82100.0,110.3105,110.436,110.1271,110.3684,82100.0
2014-05-02 14:30:00,114.3,114.45,114.28,114.31,74200.0,110.3394,110.4842,110.3201,110.3491,74200.0
2014-05-02 15:00:00,114.34,114.5,114.14,114.18,107000.0,110.3781,110.5325,110.185,110.2236,107000.0
2014-05-02 15:30:00,114.15,114.34,114.06,114.21,184900.0,110.1946,110.3781,110.1078,110.2526,184900.0
2014-05-05 09:30:00,113.78,114.24,112.75,114.18,70000.0,109.8375,110.2815,108.8432,110.2236,70000.0
2014-05-05 10:00:00,114.23,114.66,113.96,114.36,53800.0,110.2719,110.687,110.0112,110.3974,53800.0
2014-05-05 10:30:00,114.38,114.91,114.29,114.78,81500.0,110.4167,110.9283,110.3298,110.8028,81500.0
2014-05-05 11:00:00,114.74,114.88,114.51,114.7,62900.0,110.7642,110.8993,110.5422,110.7256,62900.0
2014-05-05 11:30:00,114.72,115.09,114.7,115.02,52500.0,110.7449,111.1021,110.7256,111.0345,52500.0
2014-05-05 12:00:00,115.04,115.11,114.91,114.91,33200.0,111.0538,111.1214,110.9283,110.9283,33200.0
2014-05-05 12:30:00,114.88,115.0,114.64,114.64,48500.0,110.8993,111.0152,110.6677,110.6677,48500.0
2014-05-05 13:00:00,114.66,114.82,114.54,114.72,30500.0,110.687,110.8414,110.5711,110.7449,30500.0
2014-05-05 13:30:00,114.71,114.99,114.71,114.81,42900.0,110.7352,111.0055,110.7352,110.8318,42900.0
2014-05-05 14:00:00,114.84,114.96,114.75,114.76,53000.0,110.8607,110.9766,110.7738,110.7835,53000.0
2014-05-05 14:30:00,114.78,114.89,114.74,114.8,82900.0,110.8028,110.909,110.7642,110.8221,82900.0
2014-05-05 15:00:00,114.8,114.9,114.75,114.84,65800.0,110.8221,110.9187,110.7738,110.8607,65800.0
2014-05-05 15:30:00,114.86,115.0,114.75,114.81,179700.0,110.88,111.0152,110.7738,110.8318,179700.0
2014-05-06 09:30:00,114.69,114.81,113.82,114.49,211400.0,110.7159,110.8318,109.8761,110.5229,211400.0
2014-05-06 10:00:00,114.5,115.15,114.34,115.01,94500.0,110.5325,111.16,110.3781,111.0248,94500.0
2014-05-06 10:30:00,115.02,115.34,114.97,114.97,94400.0,111.0345,111.3434,110.9862,110.9862,94400.0
2014-05-06 11:00:00,114.92,114.97,114.56,114.63,64000.0,110.938,110.9862,110.5904,110.658,64000.0
2014-05-06 11:30:00,114.64,114.89,114.6,114.89,59200.0,110.6677,110.909,110.629,110.909,59200.0
2014-05-06 12:00:00,114.86,114.88,114.59,114.78,37300.0,110.88,110.8993,110.6194,110.8028,37300.0
2014-05-06 12:30:00,114.78,115.08,114.75,115.01,55700.0,110.8028,111.0924,110.7738,111.0248,55700.0
2014-05-06 13:00:00,115.0,115.09,114.89,115.01,49300.0,111.0152,111.1021,110.909,111.0248,49300.0
2014-05-06 13:30:00,114.96,115.07,114.59,114.91,148600.0,110.9766,111.0828,110.6194,110.9283,148600.0
2014-05-06 14:00:00,114.9,114.91,114.5,114.56,88000.0,110.9187,110.9283,110.5325,110.5904,88000.0
2014-05-06 14:30:00,114.55,114.78,114.47,114.53,170800.0,110.5808,110.8028,110.5036,110.5615,170800.0
2014-05-06 15:00:00,114.52,114.95,114.43,114.8,100100.0,110.5518,110.9669,110.4649,110.8221,100100.0
2014-05-06 15:30:00,114.79,114.8,114.41,114.44,305700.0,110.8125,110.8221,110.4456,110.4746,305700.0
2014-05-07 09:30:00,114.6,115.14,114.09,114.13,139600.0,110.629,111.1503,110.1367,110.1753,139600.0
2014-05-07 10:00:00,114.16,114.75,113.65,114.04,67600.0,110.2043,110.7738,109.712,110.0885,67600.0
2014-05-07 10:30:00,114.03,114.68,113.98,114.41,67300.0,110.0788,110.7063,110.0305,110.4456,67300.0
2014-05-07 11:00:00,114.38,114.71,114.1,114.33,51300.0,110.4167,110.7352,110.1464,110.3684,51300.0
2014-05-07 11:30:00,114.38,115.4,114.35,115.25,80300.0,110.4167,111.4013,110.3877,111.2565,80300.0
2014-05-07 12:00:00,115.24,115.39,115.18,115.26,71700.0,111.2469,111.3917,111.1889,111.2662,71700.0
2014-05-07 12:30:00,115.26,115.35,115.2,115.26,116600.0,111.2662,111.3531,111.2083,111.2662,116600.0
2014-05-07 13:00:00,115.25,115.77,115.25,115.69,150300.0,111.2565,111.7585,111.2565,111.6813,150300.0
2014-05-07 13:30:00,115.69,116.21,115.47,115.47,172300.0,111.6813,112.1833,111.4689,111.4689,172300.0
2014-05-07 14:00:00,115.46,116.08,115.39,116.05,94500.0,111.4592,112.0578,111.3917,112.0288,94500.0
2014-05-07 14:30:00,116.06,116.15,115.85,116.03,64800.0,112.0385,112.1253,111.8357,112.0095,64800.0
2014-05-07 15:00:00,116.02,116.06,115.82,115.96,133200.0,111.9998,112.0385,111.8068,111.9419,133200.0
2014-05-07 15:30:00,115.99,116.61,115.93,116.45,301200.0,111.9709,112.5694,111.913,112.4149,301200.0
2014-05-08 09:30:00,116.25,117.11,115.95,116.7,80400.0,112.2219,113.0521,111.9323,112.6563,80400.0
2014-05-08 10:00:00,116.66,117.06,116.64,116.8,81300.0,112.6177,113.0038,112.5984,112.7528,81300.0
2014-05-08 10:30:00,116.78,117.26,116.69,117.04,64300.0,112.7335,113.1969,112.6466,112.9845,64300.0
2014-05-08 11:00:00,117.04,117.37,116.93,116.97,47300.0,112.9845,113.3031,112.8783,112.9169,47300.0
2014-05-08 11:30:00,116.99,117.22,116.98,117.06,49000.0,112.9362,113.1583,112.9266,113.0038,49000.0
2014-05-08 12:00:00,117.05,117.16,116.9,117.13,49300.0,112.9942,113.1003,112.8494,113.0714,49300.0
2014-05-08 12:30:00,117.14,117.28,116.6,116.7,41000.0,113.081,113.2162,112.5597,112.6563,41000.0
2014-05-08 13:00:00,116.69,116.78,116.2,116.34,39000.0,112.6466,112.7335,112.1736,112.3088,39000.0
2014-05-08 13:30:00,116.32,116.37,115.95,116.08,88600.0,112.2894,112.3377,111.9323,112.0578,88600.0
2014-05-08 14:00:00,116.1,116.25,115.87,116.21,127700.0,112.0771,112.2219,111.855,112.1833,127700.0
2014-05-08 14:30:00,116.21,116.21,115.56,115.6,89000.0,112.1833,112.1833,111.5558,111.5944,89000.0
2014-05-08 15:00:00,115.63,115.84,115.4,115.76,70000.0,111.6234,111.8261,111.4013,111.7489,70000.0
2014-05-08 15:30:00,115.79,115.88,115.55,115.64,151500.0,111.7778,111.8647,111.5461,111.633,151500.0
2014-05-09 09:30:00,115.36,115.69,114.36,115.19,116700.0,111.3627,111.6813,110.3974,111.1986,116700.0
2014-05-09 10:00:00,115.16,116.27,114.9,115.76,78600.0,111.1696,112.2412,110.9187,111.7489,78600.0
2014-05-09 10:30:00,115.74,116.01,115.47,115.71,66100.0,111.7295,111.9902,111.4689,111.7006,66100.0
2014-05-09 11:00:00,115.63,115.98,115.41,115.65,73800.0,111.6234,111.9612,111.411,111.6427,73800.0
2014-05-09 11:30:00,115.67,116.42,115.63,116.29,36200.0,111.662,112.386,111.6234,112.2605,36200.0
2014-05-09 12:00:00,116.25,116.61,116.04,116.52,54700.0,112.2219,112.5694,112.0192,112.4825,54700.0
2014-05-09 12:30:00,116.5,117.15,116.5,116.96,51400.0,112.4632,113.0907,112.4632,112.9073,51400.0
2014-05-09 13:00:00,117.0,117.07,116.51,116.57,51100.0,112.9459,113.0135,112.4729,112.5308,51100.0
2014-05-09 13:30:00,116.62,116.7,116.24,116.31,45400.0,112.5791,112.6563,112.2122,112.2798,45400.0
2014-05-09 14:00:00,116.32,116.37,116.05,116.09,48400.0,112.2894,112.3377,112.0288,112.0674,48400.0
2014-05-09 14:30:00,116.09,116.39,116.08,116.32,34800.0,112.0674,112.357,112.0578,112.2894,34800.0
2014-05-09 15:00:00,116.34,116.54,116.24,116.35,39700.0,112.3088,112.5018,112.2122,112.3184,39700.0
2014-05-09 15:30:00,116.35,116.67,116.28,116.63,134400.0,112.3184,112.6273,112.2508,112.5887,134400.0
2014-05-12 09:30:00,117.26,118.5,115.56,118.43,140600.0,113.1969,114.3939,111.5558,114.3263,140600.0
2014-05-12 10:00:00,118.45,118.76,118.07,118.47,106600.0,114.3456,114.6449,113.9788,114.3649,106600.0
2014-05-12 10:30:00,118.49,118.67,118.25,118.48,79700.0,114.3843,114.558,114.1526,114.3746,79700.0
2014-05-12 11:00:00,118.45,118.72,118.4,118.54,90900.0,114.3456,114.6063,114.2974,114.4325,90900.0
2014-05-12 11:30:00,118.54,118.65,118.37,118.42,151600.0,114.4325,114.5387,114.2684,114.3167,151600.0
2014-05-12 12:00:00,118.4,118.73,118.4,118.72,60700.0,114.2974,114.6159,114.2974,114.6063,60700.0
2014-05-12 12:30:00,118.7,118.71,118.36,118.41,41000.0,114.587,114.5966,114.2588,114.307,41000.0
2014-05-12 13:00:00,118.41,118.54,118.3,118.31,36300.0,114.307,114.4325,114.2008,114.2105,36300.0
2014-05-12 13:30:00,118.31,118.32,118.11,118.22,34700.0,114.2105,114.2201,114.0174,114.1236,34700.0
2014-05-12 14:00:00,118.19,118.5,118.11,118.34,69600.0,114.0947,114.3939,114.0174,114.2395,69600.0
2014-05-12 14:30:00,118.35,118.61,118.27,118.59,40400.0,114.2491,114.5001,114.1719,114.4808,40400.0
2014-05-12 15:00:00,118.58,118.64,118.31,118.33,82900.0,114.4711,114.5291,114.2105,114.2298,82900.0
2014-05-12 15:30:00,118.31,118.48,118.3,118.35,196900.0,114.2105,114.3746,114.2008,114.2491,196900.0
2014-05-13 09:30:00,118.5,118.5,117.67,117.91,101600.0,114.3939,114.3939,113.5927,113.8244,101600.0
2014-05-13 10:00:00,117.8,118.43,117.68,118.12,132000.0,113.7182,114.3263,113.6023,114.0271,132000.0
2014-05-13 10:30:00,118.1,118.27,118.09,118.23,107200.0,114.0078,114.1719,113.9981,114.1333,107200.0
2014-05-13 11:00:00,118.23,118.27,117.74,117.84,133000.0,114.1333,114.1719,113.6602,113.7568,133000.0
2014-05-13 11:30:00,117.87,118.04,117.85,117.88,90900.0,113.7857,113.9498,113.7664,113.7954,90900.0
2014-05-13 12:00:00,117.85,118.01,117.82,117.89,43900.0,113.7664,113.9209,113.7375,113.805,43900.0
2014-05-13 12:30:00,117.87,117.92,117.75,117.83,126800.0,113.7857,113.834,113.6699,113.7471,126800.0
2014-05-13 13:00:00,117.83,118.0,117.8,117.99,42900.0,113.7471,113.9112,113.7182,113.9016,42900.0
2014-05-13 13:30:00,118.0,118.0,117.67,117.8,37600.0,113.9112,113.9112,113.5927,113.7182,37600.0
2014-05-13 14:00:00,117.8,117.86,117.65,117.78,39700.0,113.7182,113.7761,113.5734,113.6989,39700.0
2014-05-13 14:30:00,117.81,118.0,117.81,117.93,53700.0,113.7278,113.9112,113.7278,113.8437,53700.0
2014-05-13 15:00:00,117.93,117.94,117.56,117.63,79500.0,113.8437,113.8533,113.4865,113.5541,79500.0
2014-05-13 15:30:00,117.62,117.7,117.47,117.59,241400.0,113.5444,113.6216,113.3996,113.5154,241400.0
2014-05-14 09:30:00,117.66,117.91,116.85,117.86,139600.0,113.583,113.8244,112.8011,113.7761,139600.0
2014-05-14 10:00:00,117.86,118.06,117.41,117.7,119000.0,113.7761,113.9692,113.3417,113.6216,119000.0
2014-05-14 10:30:00,117.72,117.73,117.49,117.51,64400.0,113.6409,113.6506,113.4189,113.4382,64400.0
2014-05-14 11:00:00,117.51,117.61,117.01,117.06,118800.0,113.4382,113.5347,112.9555,113.0038,118800.0
2014-05-14 11:30:00,117.03,117.3,116.92,116.97,70900.0,112.9748,113.2355,112.8687,112.9169,70900.0
2014-05-14 12:00:00,116.95,117.08,116.88,116.93,74000.0,112.8976,113.0231,112.83,112.8783,74000.0
2014-05-14 12:30:00,116.91,117.14,116.88,116.96,58200.0,112.859,113.081,112.83,112.9073,58200.0
2014-05-14 13:00:00,116.99,117.33,116.96,117.18,39200.0,112.9362,113.2645,112.9073,113.1196,39200.0
2014-05-14 13:30:00,117.16,117.19,116.91,116.95,48100.0,113.1003,113.1293,112.859,112.8976,48100.0
2014-05-14 14:00:00,116.95,116.96,116.54,116.56,184200.0,112.8976,112.9073,112.5018,112.5211,184200.0
2014-05-14 14:30:00,116.56,116.68,116.37,116.47,195500.0,112.5211,112.637,112.3377,112.4343,195500.0
2014-05-14 15:00:00,116.47,116.62,116.31,116.52,101500.0,112.4343,112.5791,112.2798,112.4825,101500.0
2014-05-14 15:30:00,116.52,116.54,116.17,116.49,245000.0,112.4825,112.5018,112.1446,112.4536,245000.0
2014-05-15 09:30:00,116.52,116.91,115.97,116.4,246700.0,112.4825,112.859,111.9516,112.3667,246700.0
2014-05-15 10:00:00,116.4,116.46,115.39,115.5,91400.0,112.3667,112.4246,111.3917,111.4979,91400.0
2014-05-15 10:30:00,115.5,115.85,115.38,115.4,106100.0,111.4979,111.8357,111.382,111.4013,106100.0
2014-05-15 11:00:00,115.42,115.6,114.91,114.92,141600.0,111.4206,111.5944,110.9283,110.938,141600.0
2014-05-15 11:30:00,114.93,115.15,114.5,114.59,144700.0,110.9476,111.16,110.5325,110.6194,144700.0
2014-05-15 12:00:00,114.61,115.04,114.55,114.97,130300.0,110.6387,111.0538,110.5808,110.9862,130300.0
2014-05-15 12:30:00,114.98,115.17,114.92,115.13,104600.0,110.9959,111.1793,110.938,111.1407,104600.0
2014-05-15 13:00:00,115.14,115.25,115.02,115.16,39300.0,111.1503,111.2565,111.0345,111.1696,39300.0
2014-05-15 13:30:00,115.15,115.32,114.99,115.29,39100.0,111.16,111.3241,111.0055,111.2951,39100.0
2014-05-15 14:00:00,115.28,115.52,115.08,115.21,83700.0,111.2855,111.5172,111.0924,111.2179,83700.0
2014-05-15 14:30:00,115.27,115.52,115.16,115.42,157300.0,111.2758,111.5172,111.1696,111.4206,157300.0
2014-05-15 15:00:00,115.42,115.65,115.23,115.3,98700.0,111.4206,111.6427,111.2372,111.3048,98700.0
2014-05-15 15:30:00,115.32,115.65,115.32,115.56,207200.0,111.3241,111.6427,111.3241,111.5558,207200.0
2014-05-16 09:30:00,115.46,116.28,115.21,116.23,363600.0,111.4592,112.2508,111.2179,112.2026,363600.0
2014-05-16 10:00:00,116.27,116.41,115.87,115.97,101100.0,112.2412,112.3763,111.855,111.9516,101100.0
2014-05-16 10:30:00,115.88,116.31,115.8,116.11,76300.0,111.8647,112.2798,111.7875,112.0867,76300.0
2014-05-16 11:00:00,116.11,116.48,115.95,116.43,89100.0,112.0867,112.4439,111.9323,112.3956,89100.0
2014-05-16 11:30:00,116.42,116.7,116.42,116.55,97900.0,112.386,112.6563,112.386,112.5115,97900.0
2014-05-16 12:00:00,116.48,116.63,116.44,116.55,77800.0,112.4439,112.5887,112.4053,112.5115,77800.0
2014-05-16 12:30:00,116.55,116.65,116.47,116.56,97200.0,112.5115,112.608,112.4343,112.5211,97200.0
2014-05-16 13:00:00,116.53,116.8,116.4,116.75,76400.0,112.4922,112.7528,112.3667,112.7045,76400.0
2014-05-16 13:30:00,116.73,116.86,116.62,116.67,51100.0,112.6852,112.8107,112.5791,112.6273,51100.0
2014-05-16 14:00:00,116.67,117.09,116.54,117.03,107900.0,112.6273,113.0328,112.5018,112.9748,107900.0
2014-05-16 14:30:00,117.02,117.43,117.0,117.41,72700.0,112.9652,113.361,112.9459,113.3417,72700.0
2014-05-16 15:00:00,117.41,117.73,117.38,117.67,176500.0,113.3417,113.6506,113.3127,113.5927,176500.0
2014-05-16 15:30:00,117.66,117.94,117.66,117.86,311700.0,113.583,113.8533,113.583,113.7761,311700.0
2014-05-19 09:30:00,117.46,118.19,117.34,117.9,116600.0,113.3899,114.0947,113.2741,113.8147,116600.0
2014-05-19 10:00:00,117.83,118.54,117.65,118.44,122400.0,113.7471,114.4325,113.5734,114.336,122400.0
2014-05-19 10:30:00,118.44,118.8,118.36,118.53,82500.0,114.336,114.6835,114.2588,114.4229,82500.0
2014-05-19 11:00:00,118.5,118.82,118.47,118.78,95800.0,114.3939,114.7028,114.3649,114.6642,95800.0
2014-05-19 11:30:00,118.75,118.81,118.67,118.73,61900.0,114.6352,114.6932,114.558,114.6159,61900.0
2014-05-19 12:00:00,118.73,118.96,118.69,118.8,69200.0,114.6159,114.838,114.5773,114.6835,69200.0
2014-05-19 12:30:00,118.79,118.85,118.41,118.43,149200.0,114.6739,114.7318,114.307,114.3263,149200.0
2014-05-19 13:00:00,118.43,118.76,118.42,118.73,65600.0,114.3263,114.6449,114.3167,114.6159,65600.0
2014-05-19 13:30:00,118.73,118.98,118.7,118.94,117900.0,114.6159,114.8573,114.587,114.8187,117900.0
2014-05-19 14:00:00,118.93,119.16,118.92,119.11,104400.0,114.809,115.031,114.7994,114.9828,104400.0
2014-05-19 14:30:00,119.1,119.23,118.93,119.14,151500.0,114.9731,115.0986,114.809,115.0117,151500.0
2014-05-19 15:00:00,119.15,119.26,119.03,119.05,231100.0,115.0214,115.1276,114.9055,114.9249,231100.0
2014-05-19 15:30:00,119.05,119.37,119.03,119.28,386400.0,114.9249,115.2338,114.9055,115.1469,386400.0
2014-05-20 09:30:00,119.04,119.11,116.81,116.95,568900.0,114.9152,114.9828,112.7625,112.8976,568900.0
2014-05-20 10:00:00,116.93,117.63,116.74,117.25,176400.0,112.8783,113.5541,112.6949,113.1872,176400.0
2014-05-20 10:30:00,117.24,117.59,116.9,117.26,154200.0,113.1776,113.5154,112.8494,113.1969,154200.0
2014-05-20 11:00:00,117.3,117.56,116.96,117.06,109100.0,113.2355,113.4865,112.9073,113.0038,109100.0
2014-05-20 11:30:00,117.02,117.21,116.67,116.78,105900.0,112.9652,113.1486,112.6273,112.7335,105900.0
2014-05-20 12:00:00,116.76,116.78,115.78,115.78,274400.0,112.7142,112.7335,111.7682,111.7682,274400.0
2014-05-20 12:30:00,115.8,115.89,114.89,115.06,252500.0,111.7875,111.8743,110.909,111.0731,252500.0
2014-05-20 13:00:00,115.03,115.07,114.38,114.62,466300.0,111.0441,111.0828,110.4167,110.6484,466300.0
2014-05-20 13:30:00,114.66,115.03,114.65,114.77,222200.0,110.687,111.0441,110.6773,110.7932,222200.0
2014-05-20 14:00:00,114.81,114.98,114.45,114.55,195700.0,110.8318,110.9959,110.4842,110.5808,195700.0
2014-05-20 14:30:00,114.54,114.65,114.06,114.06,314600.0,110.5711,110.6773,110.1078,110.1078,314600.0
2014-05-20 15:00:00,114.09,114.75,114.09,114.59,333600.0,110.1367,110.7738,110.1367,110.6194,333600.0
2014-05-20 15:30:00,114.59,114.69,114.4,114.47,608100.0,110.6194,110.7159,110.436,110.5036,608100.0
2014-05-21 09:30:00,115.35,116.17,115.07,115.55,226200.0,111.3531,112.1446,111.0828,111.5461,226200.0
2014-05-21 10:00:00,115.67,115.89,115.47,115.5,106600.0,111.662,111.8743,111.4689,111.4979,106600.0
2014-05-21 10:30:00,115.51,115.77,115.4,115.55,85600.0,111.5075,111.7585,111.4013,111.5461,85600.0
2014-05-21 11:00:00,115.51,115.68,114.89,114.93,149800.0,111.5075,111.6716,110.909,110.9476,149800.0
2014-05-21 11:30:00,114.95,115.28,114.77,114.84,86900.0,110.9669,111.2855,110.7932,110.8607,86900.0
2014-05-21 12:00:00,114.86,114.88,114.57,114.84,96000.0,110.88,110.8993,110.6001,110.8607,96000.0
2014-05-21 12:30:00,114.86,115.59,114.86,115.57,54300.0,110.88,111.5847,110.88,111.5654,54300.0
2014-05-21 13:00:00,115.61,115.69,115.33,115.47,43500.0,111.6041,111.6813,111.3338,111.4689,43500.0
2014-05-21 13:30:00,115.47,115.6,115.24,115.6,52000.0,111.4689,111.5944,111.2469,111.5944,52000.0
2014-05-21 14:00:00,115.61,115.79,115.18,115.46,76900.0,111.6041,111.7778,111.1889,111.4592,76900.0
2014-05-21 14:30:00,115.44,115.51,115.27,115.36,49500.0,111.4399,111.5075,111.2758,111.3627,49500.0
2014-05-21 15:00:00,115.36,115.6,115.31,115.41,89800.0,111.3627,111.5944,111.3144,111.411,89800.0
2014-05-21 15:30:00,115.39,115.47,115.17,115.3,178400.0,111.3917,111.4689,111.1793,111.3048,178400.0
2014-05-22 09:30:00,115.5,115.74,114.96,115.71,139000.0,111.4979,111.7295,110.9766,111.7006,139000.0
2014-05-22 10:00:00,115.71,115.75,115.29,115.52,89500.0,111.7006,111.7392,111.2951,111.5172,89500.0
2014-05-22 10:30:00,115.53,115.97,115.53,115.91,104700.0,111.5268,111.9516,111.5268,111.8937,104700.0
2014-05-22 11:00:00,115.9,115.97,115.79,115.86,110800.0,111.884,111.9516,111.7778,111.8454,110800.0
2014-05-22 11:30:00,115.86,116.02,115.86,115.97,89500.0,111.8454,111.9998,111.8454,111.9516,89500.0
2014-05-22 12:00:00,115.96,115.96,115.74,115.85,115200.0,111.9419,111.9419,111.7295,111.8357,115200.0
2014-05-22 12:30:00,115.84,115.98,115.82,115.97,58000.0,111.8261,111.9612,111.8068,111.9516,58000.0
2014-05-22 13:00:00,115.96,116.01,115.9,115.97,105400.0,111.9419,111.9902,111.884,111.9516,105400.0
2014-05-22 13:30:00,115.97,116.04,115.88,115.96,131400.0,111.9516,112.0192,111.8647,111.9419,131400.0
2014-05-22 14:00:00,115.96,116.03,115.91,116.03,179200.0,111.9419,112.0095,111.8937,112.0095,179200.0
2014-05-22 14:30:00,116.04,116.13,115.96,116.11,53300.0,112.0192,112.106,111.9419,112.0867,53300.0
2014-05-22 15:00:00,116.11,116.12,115.95,116.08,86000.0,112.0867,112.0964,111.9323,112.0578,86000.0
2014-05-22 15:30:00,116.09,116.15,115.9,115.93,231500.0,112.0674,112.1253,111.884,111.913,231500.0
2014-05-23 09:30:00,116.18,116.18,115.37,116.07,181400.0,112.1543,112.1543,111.3724,112.0481,181400.0
2014-05-23 10:00:00,116.07,116.3,115.87,116.26,96000.0,112.0481,112.2701,111.855,112.2315,96000.0
2014-05-23 10:30:00,116.34,116.42,115.92,116.09,124400.0,112.3088,112.386,111.9033,112.0674,124400.0
2014-05-23 11:00:00,116.07,116.31,115.91,116.18,50000.0,112.0481,112.2798,111.8937,112.1543,50000.0
2014-05-23 11:30:00,116.18,116.28,116.01,116.08,44400.0,112.1543,112.2508,111.9902,112.0578,44400.0
2014-05-23 12:00:00,116.06,116.16,116.0,116.15,45300.0,112.0385,112.135,111.9805,112.1253,45300.0
2014-05-23 12:30:00,116.17,116.24,116.08,116.1,29400.0,112.1446,112.2122,112.0578,112.0771,29400.0
2014-05-23 13:00:00,116.11,116.16,115.96,115.98,55600.0,112.0867,112.135,111.9419,111.9612,55600.0
2014-05-23 13:30:00,115.98,116.02,115.72,115.72,96500.0,111.9612,111.9998,111.7102,111.7102,96500.0
2014-05-23 14:00:00,115.72,115.82,115.62,115.67,53000.0,111.7102,111.8068,111.6137,111.662,53000.0
2014-05-23 14:30:00,115.69,115.76,115.61,115.67,64200.0,111.6813,111.7489,111.6041,111.662,64200.0
2014-05-23 15:00:00,115.67,115.76,115.61,115.66,78500.0,111.662,111.7489,111.6041,111.6523,78500.0
2014-05-23 15:30:00,115.66,115.82,115.63,115.7,152100.0,111.6523,111.8068,111.6234,111.6909,152100.0
2014-05-27 09:30:00,116.21,116.25,115.41,115.47,105000.0,112.1833,112.2219,111.411,111.4689,105000.0
2014-05-27 10:00:00,115.48,115.78,115.45,115.71,109200.0,111.4786,111.7682,111.4496,111.7006,109200.0
2014-05-27 10:30:00,115.69,115.84,115.54,115.54,100600.0,111.6813,111.8261,111.5365,111.5365,100600.0
2014-05-27 11:00:00,115.55,115.59,115.28,115.31,79300.0,111.5461,111.5847,111.2855,111.3144,79300.0
2014-05-27 11:30:00,115.32,115.39,114.92,114.99,165200.0,111.3241,111.3917,110.938,111.0055,165200.0
2014-05-27 12:00:00,114.99,115.28,114.76,114.83,76700.0,111.0055,111.2855,110.7835,110.8511,76700.0
2014-05-27 12:30:00,114.84,115.39,114.82,115.34,57800.0,110.8607,111.3917,110.8414,111.3434,57800.0
2014-05-27 13:00:00,115.35,115.46,115.25,115.25,27700.0,111.3531,111.4592,111.2565,111.2565,27700.0
2014-05-27 13:30:00,115.27,115.47,115.23,115.46,57800.0,111.2758,111.4689,111.2372,111.4592,57800.0
2014-05-27 14:00:00,115.47,115.58,115.46,115.5,47300.0,111.4689,111.5751,111.4592,111.4979,47300.0
2014-05-27 14:30:00,115.5,115.54,115.37,115.52,84300.0,111.4979,111.5365,111.3724,111.5172,84300.0
2014-05-27 15:00:00,115.52,115.63,115.48,115.54,44000.0,111.5172,111.6234,111.4786,111.5365,44000.0
2014-05-27 15:30:00,115.53,115.58,115.36,115.4,311900.0,111.5268,111.5751,111.3627,111.4013,311900.0
2014-05-28 09:30:00,115.74,116.86,115.61,115.75,264300.0,111.7295,112.8107,111.6041,111.7392,264300.0
2014-05-28 10:00:00,115.74,116.09,115.6,115.77,134500.0,111.7295,112.0674,111.5944,111.7585,134500.0
2014-05-28 10:30:00,115.76,115.9,115.45,115.9,72800.0,111.7489,111.884,111.4496,111.884,72800.0
2014-05-28 11:00:00,115.91,116.21,115.91,116.16,90700.0,111.8937,112.1833,111.8937,112.135,90700.0
2014-05-28 11:30:00,116.2,116.65,116.2,116.36,47800.0,112.1736,112.608,112.1736,112.3281,47800.0
2014-05-28 12:00:00,116.37,116.61,116.29,116.37,68200.0,112.3377,112.5694,112.2605,112.3377,68200.0
2014-05-28 12:30:00,116.39,116.56,116.36,116.44,78100.0,112.357,112.5211,112.3281,112.4053,78100.0
2014-05-28 13:00:00,116.44,116.74,116.43,116.65,56000.0,112.4053,112.6949,112.3956,112.608,56000.0
2014-05-28 13:30:00,116.66,116.74,116.4,116.4,84700.0,112.6177,112.6949,112.3667,112.3667,84700.0
2014-05-28 14:00:00,116.41,116.41,116.17,116.23,67600.0,112.3763,112.3763,112.1446,112.2026,67600.0
2014-05-28 14:30:00,116.25,116.25,115.97,116.08,78000.0,112.2219,112.2219,111.9516,112.0578,78000.0
2014-05-28 15:00:00,116.08,116.29,116.08,116.2,65600.0,112.0578,112.2605,112.0578,112.1736,65600.0
2014-05-28 15:30:00,116.2,116.28,115.98,116.05,242000.0,112.1736,112.2508,111.9612,112.0288,242000.0
2014-05-29 09:30:00,116.15,116.77,116.11,116.47,57700.0,112.1253,112.7239,112.0867,112.4343,57700.0
2014-05-29 10:00:00,116.42,116.42,115.8,116.17,48200.0,112.386,112.386,111.7875,112.1446,48200.0
2014-05-29 10:30:00,116.13,116.31,116.06,116.21,32100.0,112.106,112.2798,112.0385,112.1833,32100.0
2014-05-29 11:00:00,116.2,116.48,116.04,116.42,33200.0,112.1736,112.4439,112.0192,112.386,33200.0
2014-05-29 11:30:00,116.42,116.5,116.22,116.31,24600.0,112.386,112.4632,112.1929,112.2798,24600.0
2014-05-29 12:00:00,116.34,116.43,116.2,116.24,22000.0,112.3088,112.3956,112.1736,112.2122,22000.0
2014-05-29 12:30:00,116.24,116.32,116.23,116.28,18500.0,112.2122,112.2894,112.2026,112.2508,18500.0
2014-05-29 13:00:00,116.26,116.62,116.11,116.61,135400.0,112.2315,112.5791,112.0867,112.5694,135400.0
2014-05-29 13:30:00,116.58,116.63,116.5,116.56,29400.0,112.5404,112.5887,112.4632,112.5211,29400.0
2014-05-29 14:00:00,116.54,116.66,116.47,116.65,43400.0,112.5018,112.6177,112.4343,112.608,43400.0
2014-05-29 14:30:00,116.66,116.9,116.63,116.84,115700.0,112.6177,112.8494,112.5887,112.7914,115700.0
2014-05-29 15:00:00,116.84,117.06,116.74,117.02,112800.0,112.7914,113.0038,112.6949,112.9652,112800.0
2014-05-29 15:30:00,117.01,117.12,116.93,117.11,173600.0,112.9555,113.0617,112.8783,113.0521,173600.0
2014-05-30 09:30:00,117.11,117.43,116.87,116.88,156000.0,113.0521,113.361,112.8204,112.83,156000.0
2014-05-30 10:00:00,116.9,117.22,116.88,117.09,80400.0,112.8494,113.1583,112.83,113.0328,80400.0
2014-05-30 10:30:00,117.09,117.24,116.96,117.1,95100.0,113.0328,113.1776,112.9073,113.0424,95100.0
2014-05-30 11:00:00,117.09,117.29,116.99,117.05,53100.0,113.0328,113.2258,112.9362,112.9942,53100.0
2014-05-30 11:30:00,117.0,117.1,116.94,117.0,61800.0,112.9459,113.0424,112.888,112.9459,61800.0
2014-05-30 12:00:00,117.0,117.1,116.96,117.01,57600.0,112.9459,113.0424,112.9073,112.9555,57600.0
2014-05-30 12:30:00,116.99,117.01,116.8,116.93,75300.0,112.9362,112.9555,112.7528,112.8783,75300.0
2014-05-30 13:00:00,116.92,117.06,116.91,116.98,76500.0,112.8687,113.0038,112.859,112.9266,76500.0
2014-05-30 13:30:00,116.99,117.07,116.92,117.0,88900.0,112.9362,113.0135,112.8687,112.9459,88900.0
2014-05-30 14:00:00,117.02,117.11,116.85,116.93,82900.0,112.9652,113.0521,112.8011,112.8783,82900.0
2014-05-30 14:30:00,116.93,117.13,116.8,116.96,83000.0,112.8783,113.0714,112.7528,112.9073,83000.0
2014-05-30 15:00:00,116.97,117.1,116.89,116.91,100800.0,112.9169,113.0424,112.8397,112.859,100800.0
2014-05-30 15:30:00,116.91,117.1,116.85,116.92,298700.0,112.859,113.0424,112.8011,112.8687,298700.0
2014-06-02 09:30:00,116.99,116.99,116.37,116.46,73100.0,112.9362,112.9362,112.3377,112.4246,73100.0
2014-06-02 10:00:00,116.44,116.46,115.85,116.18,42000.0,112.4053,112.4246,111.8357,112.1543,42000.0
2014-06-02 10:30:00,116.22,116.38,116.07,116.28,31800.0,112.1929,112.3474,112.0481,112.2508,31800.0
2014-06-02 11:00:00,116.28,116.84,116.23,116.8,27600.0,112.2508,112.7914,112.2026,112.7528,27600.0
2014-06-02 11:30:00,116.8,117.03,116.75,116.89,22900.0,112.7528,112.9748,112.7045,112.8397,22900.0
2014-06-02 12:00:00,116.9,116.93,116.64,116.71,19800.0,112.8494,112.8783,112.5984,112.6659,19800.0
2014-06-02 12:30:00,116.73,116.78,116.61,116.64,22300.0,112.6852,112.7335,112.5694,112.5984,22300.0
2014-06-02 13:00:00,116.62,116.69,116.45,116.47,34300.0,112.5791,112.6466,112.4149,112.4343,34300.0
2014-06-02 13:30:00,116.46,116.47,116.08,116.1,71300.0,112.4246,112.4343,112.0578,112.0771,71300.0
2014-06-02 14:00:00,116.09,116.46,116.09,116.46,59200.0,112.0674,112.4246,112.0674,112.4246,59200.0
2014-06-02 14:30:00,116.47,116.53,116.35,116.41,83500.0,112.4343,112.4922,112.3184,112.3763,83500.0
2014-06-02 15:00:00,116.41,116.41,116.26,116.34,134300.0,112.3763,112.3763,112.2315,112.3088,134300.0
2014-06-02 15:30:00,116.34,116.61,116.33,116.57,142200.0,112.3088,112.5694,112.2991,112.5308,142200.0
2014-06-03 09:30:00,116.0,117.11,115.97,116.7,175700.0,111.9805,113.0521,111.9516,112.6563,175700.0
2014-06-03 10:00:00,116.7,117.21,116.65,117.21,156200.0,112.6563,113.1486,112.608,113.1486,156200.0
2014-06-03 10:30:00,117.23,117.48,117.19,117.36,135800.0,113.1679,113.4093,113.1293,113.2934,135800.0
2014-06-03 11:00:00,117.35,117.75,117.26,117.68,100500.0,113.2838,113.6699,113.1969,113.6023,100500.0
2014-06-03 11:30:00,117.65,117.65,116.94,117.02,79900.0,113.5734,113.5734,112.888,112.9652,79900.0
2014-06-03 12:00:00,117.01,117.21,117.0,117.12,42000.0,112.9555,113.1486,112.9459,113.0617,42000.0
2014-06-03 12:30:00,117.12,117.12,117.0,117.05,33800.0,113.0617,113.0617,112.9459,112.9942,33800.0
2014-06-03 13:00:00,117.05,117.08,116.93,117.03,31700.0,112.9942,113.0231,112.8783,112.9748,31700.0
2014-06-03 13:30:00,117.03,117.5,117.02,117.46,75700.0,112.9748,113.4286,112.9652,113.3899,75700.0
2014-06-03 14:00:00,117.44,117.87,117.44,117.86,78900.0,113.3706,113.7857,113.3706,113.7761,78900.0
2014-06-03 14:30:00,117.86,117.88,117.54,117.71,94800.0,113.7761,113.7954,113.4672,113.6313,94800.0
2014-06-03 15:00:00,117.71,117.88,117.58,117.81,99300.0,113.6313,113.7954,113.5058,113.7278,99300.0
2014-06-03 15:30:00,117.78,117.97,117.75,117.91,306000.0,113.6989,113.8823,113.6699,113.8244,306000.0
2014-06-04 09:30:00,117.57,118.07,117.3,117.88,70700.0,113.4961,113.9788,113.2355,113.7954,70700.0
2014-06-04 10:00:00,117.94,118.21,117.87,118.09,99500.0,113.8533,114.114,113.7857,113.9981,99500.0
2014-06-04 10:30:00,118.1,118.37,117.99,118.33,83700.0,114.0078,114.2684,113.9016,114.2298,83700.0
2014-06-04 11:00:00,118.32,118.39,118.13,118.35,57100.0,114.2201,114.2877,114.0367,114.2491,57100.0
2014-06-04 11:30:00,118.35,118.36,118.09,118.1,65900.0,114.2491,114.2588,113.9981,114.0078,65900.0
2014-06-04 12:00:00,118.11,118.19,117.79,117.79,45500.0,114.0174,114.0947,113.7085,113.7085,45500.0
2014-06-04 12:30:00,117.79,117.91,117.72,117.78,37200.0,113.7085,113.8244,113.6409,113.6989,37200.0
2014-06-04 13:00:00,117.77,117.95,117.6,117.6,33900.0,113.6892,113.863,113.5251,113.5251,33900.0
2014-06-04 13:30:00,117.64,117.76,117.63,117.76,32400.0,113.5637,113.6796,113.5541,113.6796,32400.0
2014-06-04 14:00:00,117.81,117.95,117.81,117.95,47200.0,113.7278,113.863,113.7278,113.863,47200.0
2014-06-04 14:30:00,117.95,117.96,117.67,117.8,64000.0,113.863,113.8726,113.5927,113.7182,64000.0
2014-06-04 15:00:00,117.79,117.91,117.73,117.81,63700.0,113.7085,113.8244,113.6506,113.7278,63700.0
2014-06-04 15:30:00,117.81,117.87,117.72,117.78,154800.0,113.7278,113.7857,113.6409,113.6989,154800.0
2014-06-05 09:30:00,117.91,118.49,117.72,118.41,66900.0,113.8244,114.3843,113.6409,114.307,66900.0
2014-06-05 10:00:00,118.41,118.47,117.79,118.01,82100.0,114.307,114.3649,113.7085,113.9209,82100.0
2014-06-05 10:30:00,118.0,118.44,117.91,118.18,81100.0,113.9112,114.336,113.8244,114.085,81100.0
2014-06-05 11:00:00,118.17,118.9,118.13,118.88,95700.0,114.0753,114.78,114.0367,114.7607,95700.0
2014-06-05 11:30:00,118.9,119.09,118.84,118.93,100800.0,114.78,114.9635,114.7221,114.809,100800.0
2014-06-05 12:00:00,118.93,119.01,118.85,118.89,96100.0,114.809,114.8862,114.7318,114.7704,96100.0
2014-06-05 12:30:00,118.9,119.1,118.89,118.93,97700.0,114.78,114.9731,114.7704,114.809,97700.0
2014-06-05 13:00:00,118.95,119.01,118.62,118.71,67700.0,114.8283,114.8862,114.5098,114.5966,67700.0
2014-06-05 13:30:00,118.72,118.99,118.68,118.96,59100.0,114.6063,114.8669,114.5677,114.838,59100.0
2014-06-05 14:00:00,118.96,119.02,118.89,118.92,63400.0,114.838,114.8959,114.7704,114.7994,63400.0
2014-06-05 14:30:00,118.94,119.01,118.88,118.89,56700.0,114.8187,114.8862,114.7607,114.7704,56700.0
2014-06-05 15:00:00,118.89,119.0,118.8,118.84,70800.0,114.7704,114.8766,114.6835,114.7221,70800.0
2014-06-05 15:30:00,118.85,119.06,118.82,118.97,298200.0,114.7318,114.9345,114.7028,114.8476,298200.0
2014-06-06 09:30:00,119.26,119.87,119.17,119.87,85300.0,115.1276,115.7164,115.0407,115.7164,85300.0
2014-06-06 10:00:00,119.88,120.05,119.67,119.7,105200.0,115.7261,115.8902,115.5234,115.5523,105200.0
2014-06-06 10:30:00,119.73,119.77,119.24,119.29,48000.0,115.5813,115.6199,115.1083,115.1565,48000.0
2014-06-06 11:00:00,119.28,119.49,119.25,119.34,52500.0,115.1469,115.3496,115.1179,115.2048,52500.0
2014-06-06 11:30:00,119.31,119.74,119.18,119.72,137900.0,115.1758,115.5909,115.0503,115.5716,137900.0
2014-06-06 12:00:00,119.71,119.78,119.45,119.49,63700.0,115.562,115.6296,115.311,115.3496,63700.0
2014-06-06 12:30:00,119.48,119.76,119.48,119.7,92500.0,115.34,115.6103,115.34,115.5523,92500.0
2014-06-06 13:00:00,119.68,119.8,119.63,119.77,30900.0,115.533,115.6489,115.4848,115.6199,30900.0
2014-06-06 13:30:00,119.76,119.86,119.7,119.79,74300.0,115.6103,115.7068,115.5523,115.6392,74300.0
2014-06-06 14:00:00,119.8,119.85,119.75,119.77,53600.0,115.6489,115.6971,115.6006,115.6199,53600.0
2014-06-06 14:30:00,119.77,119.78,119.7,119.74,41700.0,115.6199,115.6296,115.5523,115.5909,41700.0
2014-06-06 15:00:00,119.75,119.87,119.7,119.83,77400.0,115.6006,115.7164,115.5523,115.6778,77400.0
2014-06-06 15:30:00,119.84,119.86,119.71,119.8,263500.0,115.6875,115.7068,115.562,115.6489,263500.0
2014-06-09 09:30:00,119.86,120.04,119.66,119.86,88800.0,115.7068,115.8805,115.5137,115.7068,88800.0
2014-06-09 10:00:00,119.88,119.93,119.55,119.56,49700.0,115.7261,115.7744,115.4075,115.4172,49700.0
2014-06-09 10:30:00,119.58,119.83,119.56,119.7,69800.0,115.4365,115.6778,115.4172,115.5523,69800.0
2014-06-09 11:00:00,119.7,119.73,119.63,119.72,63500.0,115.5523,115.5813,115.4848,115.5716,63500.0
2014-06-09 11:30:00,119.73,120.02,119.67,119.95,65500.0,115.5813,115.8612,115.5234,115.7937,65500.0
2014-06-09 12:00:00,119.95,120.02,119.83,119.83,40200.0,115.7937,115.8612,115.6778,115.6778,40200.0
2014-06-09 12:30:00,119.83,119.97,119.8,119.91,27000.0,115.6778,115.813,115.6489,115.7551,27000.0
2014-06-09 13:00:00,119.92,119.98,119.61,119.64,58200.0,115.7647,115.8226,115.4654,115.4944,58200.0
2014-06-09 13:30:00,119.63,119.84,119.62,119.65,72800.0,115.4848,115.6875,115.4751,115.5041,72800.0
2014-06-09 14:00:00,119.61,119.7,119.34,119.39,64700.0,115.4654,115.5523,115.2048,115.2531,64700.0
2014-06-09 14:30:00,119.38,119.47,119.28,119.46,119300.0,115.2434,115.3303,115.1469,115.3206,119300.0
2014-06-09 15:00:00,119.48,119.59,119.44,119.48,115100.0,115.34,115.4461,115.3013,115.34,115100.0
2014-06-09 15:30:00,119.48,119.58,119.36,119.58,167400.0,115.34,115.4365,115.2241,115.4365,167400.0
2014-06-10 09:30:00,119.08,119.69,118.63,118.64,90200.0,114.9538,115.5427,114.5194,114.5291,90200.0
2014-06-10 10:00:00,118.63,118.9,118.35,118.79,43500.0,114.5194,114.78,114.2491,114.6739,43500.0
2014-06-10 10:30:00,118.83,119.04,118.56,119.02,40300.0,114.7125,114.9152,114.4518,114.8959,40300.0
2014-06-10 11:00:00,119.02,119.05,118.62,118.9,61900.0,114.8959,114.9249,114.5098,114.78,61900.0
2014-06-10 11:30:00,118.9,119.13,118.9,118.94,39100.0,114.78,115.0021,114.78,114.8187,39100.0
2014-06-10 12:00:00,118.95,119.05,118.76,118.97,26700.0,114.8283,114.9249,114.6449,114.8476,26700.0
2014-06-10 12:30:00,118.97,119.19,118.97,119.18,41700.0,114.8476,115.06,114.8476,115.0503,41700.0
2014-06-10 13:00:00,119.19,119.22,119.03,119.21,31200.0,115.06,115.089,114.9055,115.0793,31200.0
2014-06-10 13:30:00,119.22,119.33,118.99,119.04,89100.0,115.089,115.1952,114.8669,114.9152,89100.0
2014-06-10 14:00:00,119.03,119.57,119.03,119.55,69700.0,114.9055,115.4268,114.9055,115.4075,69700.0
2014-06-10 14:30:00,119.55,119.64,119.43,119.46,57300.0,115.4075,115.4944,115.2917,115.3206,57300.0
2014-06-10 15:00:00,119.46,119.58,119.3,119.32,58900.0,115.3206,115.4365,115.1662,115.1855,58900.0
2014-06-10 15:30:00,119.33,119.4,119.17,119.29,148300.0,115.1952,115.2627,115.0407,115.1565,148300.0
2014-06-11 09:30:00,119.1,119.79,119.07,119.14,120500.0,114.9731,115.6392,114.9442,115.0117,120500.0
2014-06-11 10:00:00,119.17,119.77,119.17,119.59,68800.0,115.0407,115.6199,115.0407,115.4461,68800.0
2014-06-11 10:30:00,119.59,119.71,119.25,119.62,132400.0,115.4461,115.562,115.1179,115.4751,132400.0
2014-06-11 11:00:00,119.62,120.05,119.62,119.77,99700.0,115.4751,115.8902,115.4751,115.6199,99700.0
2014-06-11 11:30:00,119.78,120.02,119.75,120.01,101000.0,115.6296,115.8612,115.6006,115.8516,101000.0
2014-06-11 12:00:00,120.0,120.0,119.81,119.85,61600.0,115.8419,115.8419,115.6585,115.6971,61600.0
2014-06-11 12:30:00,119.83,119.97,119.79,119.87,60200.0,115.6778,115.813,115.6392,115.7164,60200.0
2014-06-11 13:00:00,119.86,119.86,119.66,119.83,50500.0,115.7068,115.7068,115.5137,115.6778,50500.0
2014-06-11 13:30:00,119.83,119.83,119.63,119.79,64500.0,115.6778,115.6778,115.4848,115.6392,64500.0
2014-06-11 14:00:00,119.8,119.89,119.67,119.86,107000.0,115.6489,115.7357,115.5234,115.7068,107000.0
2014-06-11 14:30:00,119.85,120.12,119.84,119.91,331600.0,115.6971,115.9578,115.6875,115.7551,331600.0
2014-06-11 15:00:00,119.92,120.05,119.82,120.04,115500.0,115.7647,115.8902,115.6682,115.8805,115500.0
2014-06-11 15:30:00,120.04,120.42,120.04,120.22,336200.0,115.8805,116.2474,115.8805,116.0543,336200.0
2014-06-12 09:30:00,119.64,120.46,119.33,119.86,281000.0,115.639,116.4315,115.3393,115.8516,281000.0
2014-06-12 10:00:00,119.88,120.05,119.55,119.61,286300.0,115.8709,116.0352,115.552,115.61,286300.0
2014-06-12 10:30:00,119.61,119.85,119.49,119.55,112200.0,115.61,115.8419,115.494,115.552,112200.0
2014-06-12 11:00:00,119.57,119.91,119.5,119.89,64300.0,115.5713,115.8999,115.5036,115.8806,64300.0
2014-06-12 11:30:00,119.91,119.92,119.58,119.58,61800.0,115.8999,115.9096,115.581,115.581,61800.0
2014-06-12 12:00:00,119.58,119.79,119.53,119.7,62400.0,115.581,115.7839,115.5326,115.697,62400.0
2014-06-12 12:30:00,119.7,119.8,119.5,119.57,88400.0,115.697,115.7936,115.5036,115.5713,88400.0
2014-06-12 13:00:00,119.59,119.72,119.5,119.67,66900.0,115.5906,115.7163,115.5036,115.668,66900.0
2014-06-12 13:30:00,119.66,119.73,119.55,119.65,156900.0,115.6583,115.7259,115.552,115.6486,156900.0
2014-06-12 14:00:00,119.63,119.79,119.57,119.67,104900.0,115.6293,115.7839,115.5713,115.668,104900.0
2014-06-12 14:30:00,119.69,119.79,119.58,119.65,89900.0,115.6873,115.7839,115.581,115.6486,89900.0
2014-06-12 15:00:00,119.64,119.81,119.56,119.67,112500.0,115.639,115.8033,115.5616,115.668,112500.0
2014-06-12 15:30:00,119.66,120.0,119.56,119.84,262600.0,115.6583,115.9869,115.5616,115.8323,262600.0
2014-06-13 09:30:00,120.0,120.43,119.33,119.41,120200.0,115.9869,116.4025,115.3393,115.4166,120200.0
2014-06-13 10:00:00,119.37,119.44,119.01,119.31,68000.0,115.378,115.4456,115.03,115.32,68000.0
2014-06-13 10:30:00,119.32,119.58,119.25,119.48,59900.0,115.3297,115.581,115.262,115.4843,59900.0
2014-06-13 11:00:00,119.5,119.58,119.3,119.31,49400.0,115.5036,115.581,115.3103,115.32,49400.0
2014-06-13 11:30:00,119.34,119.48,119.27,119.46,50700.0,115.349,115.4843,115.2813,115.465,50700.0
2014-06-13 12:00:00,119.45,119.69,119.42,119.52,31800.0,115.4553,115.6873,115.4263,115.523,31800.0
2014-06-13 12:30:00,119.53,119.53,119.36,119.36,31700.0,115.5326,115.5326,115.3683,115.3683,31700.0
2014-06-13 13:00:00,119.36,119.41,119.32,119.32,49200.0,115.3683,115.4166,115.3297,115.3297,49200.0
2014-06-13 13:30:00,119.33,119.52,119.27,119.51,48500.0,115.3393,115.523,115.2813,115.5133,48500.0
2014-06-13 14:00:00,119.51,119.53,119.32,119.43,36600.0,115.5133,115.5326,115.3297,115.436,36600.0
2014-06-13 14:30:00,119.41,119.42,119.16,119.25,58800.0,115.4166,115.4263,115.175,115.262,58800.0
2014-06-13 15:00:00,119.26,119.44,119.15,119.15,86400.0,115.2717,115.4456,115.1653,115.1653,86400.0
2014-06-13 15:30:00,119.17,119.23,118.88,119.16,260500.0,115.1847,115.2427,114.9044,115.175,260500.0
2014-06-16 09:30:00,118.95,119.75,118.95,119.06,77200.0,114.972,115.7453,114.972,115.0784,77200.0
2014-06-16 10:00:00,119.1,119.38,118.96,119.15,63300.0,115.117,115.3877,114.9817,115.1653,63300.0
2014-06-16 10:30:00,119.17,119.25,118.54,118.73,67800.0,115.1847,115.262,114.5757,114.7594,67800.0
2014-06-16 11:00:00,118.71,118.8,118.24,118.31,101600.0,114.7401,114.827,114.2858,114.3534,101600.0
2014-06-16 11:30:00,118.3,118.31,117.95,118.17,105300.0,114.3438,114.3534,114.0055,114.2181,105300.0
2014-06-16 12:00:00,118.16,118.62,118.1,118.61,60800.0,114.2085,114.6531,114.1505,114.6434,60800.0
2014-06-16 12:30:00,118.61,118.61,118.44,118.52,77000.0,114.6434,114.6434,114.4791,114.5564,77000.0
2014-06-16 13:00:00,118.53,118.64,118.52,118.57,72000.0,114.5661,114.6724,114.5564,114.6047,72000.0
2014-06-16 13:30:00,118.56,118.71,118.55,118.63,99500.0,114.5951,114.7401,114.5854,114.6627,99500.0
2014-06-16 14:00:00,118.62,118.7,118.56,118.62,70600.0,114.6531,114.7304,114.5951,114.6531,70600.0
2014-06-16 14:30:00,118.63,118.72,118.58,118.63,102900.0,114.6627,114.7497,114.6144,114.6627,102900.0
2014-06-16 15:00:00,118.63,118.64,118.36,118.4,332800.0,114.6627,114.6724,114.4018,114.4404,332800.0
2014-06-16 15:30:00,118.4,118.76,118.38,118.69,324400.0,114.4404,114.7884,114.4211,114.7207,324400.0
2014-06-17 09:30:00,118.19,119.08,117.83,118.86,119600.0,114.2374,115.0977,113.8895,114.885,119600.0
2014-06-17 10:00:00,118.88,118.88,118.49,118.58,92100.0,114.9044,114.9044,114.5274,114.6144,92100.0
2014-06-17 10:30:00,118.54,118.72,118.42,118.61,115000.0,114.5757,114.7497,114.4598,114.6434,115000.0
2014-06-17 11:00:00,118.6,118.63,118.43,118.6,53800.0,114.6337,114.6627,114.4694,114.6337,53800.0
2014-06-17 11:30:00,118.59,118.9,118.58,118.84,33100.0,114.6241,114.9237,114.6144,114.8657,33100.0
2014-06-17 12:00:00,118.85,118.87,118.66,118.66,32400.0,114.8754,114.8947,114.6917,114.6917,32400.0
2014-06-17 12:30:00,118.65,118.88,118.65,118.78,48300.0,114.6821,114.9044,114.6821,114.8077,48300.0
2014-06-17 13:00:00,118.76,118.82,118.55,118.55,57500.0,114.7884,114.8464,114.5854,114.5854,57500.0
2014-06-17 13:30:00,118.58,118.88,118.57,118.74,143900.0,114.6144,114.9044,114.6047,114.7691,143900.0
2014-06-17 14:00:00,118.74,118.92,118.6,118.83,41700.0,114.7691,114.943,114.6337,114.856,41700.0
2014-06-17 14:30:00,118.82,119.01,118.76,118.77,198600.0,114.8464,115.03,114.7884,114.7981,198600.0
2014-06-17 15:00:00,118.78,118.79,118.54,118.6,233500.0,114.8077,114.8174,114.5757,114.6337,233500.0
2014-06-17 15:30:00,118.57,118.71,118.52,118.64,197900.0,114.6047,114.7401,114.5564,114.6724,197900.0
2014-06-18 09:30:00,118.78,119.47,118.41,118.98,73600.0,114.8077,115.4746,114.4501,115.001,73600.0
2014-06-18 10:00:00,119.02,119.15,118.67,119.03,84600.0,115.0397,115.1653,114.7014,115.0494,84600.0
2014-06-18 10:30:00,119.06,119.07,118.46,118.46,56000.0,115.0784,115.088,114.4984,114.4984,56000.0
2014-06-18 11:00:00,118.4,118.8,118.39,118.63,39800.0,114.4404,114.827,114.4308,114.6627,39800.0
2014-06-18 11:30:00,118.63,118.76,118.63,118.69,61200.0,114.6627,114.7884,114.6627,114.7207,61200.0
2014-06-18 12:00:00,118.7,118.77,118.66,118.71,46000.0,114.7304,114.7981,114.6917,114.7401,46000.0
2014-06-18 12:30:00,118.71,118.87,118.71,118.75,27300.0,114.7401,114.8947,114.7401,114.7787,27300.0
2014-06-18 13:00:00,118.74,118.74,118.47,118.5,25200.0,114.7691,114.7691,114.5081,114.5371,25200.0
2014-06-18 13:30:00,118.5,118.6,118.36,118.36,55200.0,114.5371,114.6337,114.4018,114.4018,55200.0
2014-06-18 14:00:00,118.35,118.93,118.25,118.79,95800.0,114.3921,114.9527,114.2954,114.8174,95800.0
2014-06-18 14:30:00,118.8,119.11,118.79,119.06,55500.0,114.827,115.1267,114.8174,115.0784,55500.0
2014-06-18 15:00:00,119.07,119.43,119.06,119.4,84000.0,115.088,115.436,115.0784,115.407,84000.0
2014-06-18 15:30:00,119.4,119.98,119.36,119.89,336100.0,115.407,115.9676,115.3683,115.8806,336100.0
2014-06-19 09:30:00,120.0,120.4,119.71,119.83,193800.0,115.9869,116.3735,115.7066,115.8226,193800.0
2014-06-19 10:00:00,119.86,119.96,119.15,119.37,139100.0,115.8516,115.9483,115.1653,115.378,139100.0
2014-06-19 10:30:00,119.37,119.39,118.89,118.95,76600.0,115.378,115.3973,114.914,114.972,76600.0
2014-06-19 11:00:00,118.93,119.41,118.93,119.17,50800.0,114.9527,115.4166,114.9527,115.1847,50800.0
2014-06-19 11:30:00,119.17,119.33,118.85,119.12,74300.0,115.1847,115.3393,114.8754,115.1363,74300.0
2014-06-19 12:00:00,119.14,119.19,118.95,119.19,70100.0,115.1557,115.204,114.972,115.204,70100.0
2014-06-19 12:30:00,119.18,119.32,119.12,119.25,106600.0,115.1943,115.3297,115.1363,115.262,106600.0
2014-06-19 13:00:00,119.25,119.47,119.24,119.46,54500.0,115.262,115.4746,115.2523,115.465,54500.0
2014-06-19 13:30:00,119.46,119.63,119.43,119.58,77100.0,115.465,115.6293,115.436,115.581,77100.0
2014-06-19 14:00:00,119.57,119.68,119.33,119.33,52800.0,115.5713,115.6776,115.3393,115.3393,52800.0
2014-06-19 14:30:00,119.33,119.46,119.23,119.25,81200.0,115.3393,115.465,115.2427,115.262,81200.0
2014-06-19 15:00:00,119.26,119.61,119.26,119.61,150200.0,115.2717,115.61,115.2717,115.61,150200.0
2014-06-19 15:30:00,119.61,119.83,119.39,119.75,464500.0,115.61,115.8226,115.3973,115.7453,464500.0
2014-06-20 09:30:00,120.0,120.34,119.34,119.42,565100.0,115.9869,116.3155,115.349,115.4263,565100.0
2014-06-20 10:00:00,119.42,119.98,119.41,119.63,96900.0,115.4263,115.9676,115.4166,115.6293,96900.0
2014-06-20 10:30:00,119.59,120.01,119.58,119.91,148200.0,115.5906,115.9966,115.581,115.8999,148200.0
2014-06-20 11:00:00,119.94,120.0,119.8,119.87,83800.0,115.9289,115.9869,115.7936,115.8613,83800.0
2014-06-20 11:30:00,119.85,119.94,119.63,119.68,86400.0,115.8419,115.9289,115.6293,115.6776,86400.0
2014-06-20 12:00:00,119.69,119.71,119.45,119.55,75900.0,115.6873,115.7066,115.4553,115.552,75900.0
2014-06-20 12:30:00,119.55,119.71,119.55,119.59,146300.0,115.552,115.7066,115.552,115.5906,146300.0
2014-06-20 13:00:00,119.6,119.72,119.56,119.63,60100.0,115.6003,115.7163,115.5616,115.6293,60100.0
2014-06-20 13:30:00,119.62,119.67,119.42,119.54,78000.0,115.6196,115.668,115.4263,115.5423,78000.0
2014-06-20 14:00:00,119.53,119.55,119.35,119.38,103400.0,115.5326,115.552,115.3587,115.3877,103400.0
2014-06-20 14:30:00,119.36,119.36,119.06,119.11,173500.0,115.3683,115.3683,115.0784,115.1267,173500.0
2014-06-20 15:00:00,119.1,119.12,118.97,119.1,203000.0,115.117,115.1363,114.9914,115.117,203000.0
2014-06-20 15:30:00,119.09,119.14,118.85,118.95,640700.0,115.1074,115.1557,114.8754,114.972,640700.0
2014-06-23 09:30:00,119.13,119.71,118.51,119.43,124300.0,115.146,115.7066,114.5467,115.436,124300.0
2014-06-23 10:00:00,119.42,119.63,118.78,118.83,180200.0,115.4263,115.6293,114.8077,114.856,180200.0
2014-06-23 10:30:00,118.86,119.27,118.86,119.13,90800.0,114.885,115.2813,114.885,115.146,90800.0
2014-06-23 11:00:00,119.12,119.35,119.01,119.04,76600.0,115.1363,115.3587,115.03,115.059,76600.0
2014-06-23 11:30:00,119.06,119.12,118.95,118.97,120900.0,115.0784,115.1363,114.972,114.9914,120900.0
2014-06-23 12:00:00,118.96,119.1,118.92,118.97,65600.0,114.9817,115.117,114.943,114.9914,65600.0
2014-06-23 12:30:00,118.95,119.03,118.92,119.02,60600.0,114.972,115.0494,114.943,115.0397,60600.0
2014-06-23 13:00:00,119.02,119.09,118.96,119.03,37600.0,115.0397,115.1074,114.9817,115.0494,37600.0
2014-06-23 13:30:00,119.02,119.13,119.0,119.02,32100.0,115.0397,115.146,115.0204,115.0397,32100.0
2014-06-23 14:00:00,119.02,119.08,118.99,119.05,48000.0,115.0397,115.0977,115.0107,115.0687,48000.0
2014-06-23 14:30:00,119.06,119.11,119.0,119.06,35800.0,115.0784,115.1267,115.0204,115.0784,35800.0
2014-06-23 15:00:00,119.06,119.08,118.95,119.0,70000.0,115.0784,115.0977,114.972,115.0204,70000.0
2014-06-23 15:30:00,119.0,119.2,118.95,119.11,175900.0,115.0204,115.2137,114.972,115.1267,175900.0
2014-06-24 09:30:00,119.13,119.81,119.08,119.22,157100.0,115.146,115.8033,115.0977,115.233,157100.0
2014-06-24 10:00:00,119.28,119.78,119.12,119.78,46500.0,115.291,115.7743,115.1363,115.7743,46500.0
2014-06-24 10:30:00,119.78,119.86,119.64,119.75,51700.0,115.7743,115.8516,115.639,115.7453,51700.0
2014-06-24 11:00:00,119.76,119.81,119.54,119.54,106000.0,115.7549,115.8033,115.5423,115.5423,106000.0
2014-06-24 11:30:00,119.54,119.57,119.36,119.37,60000.0,115.5423,115.5713,115.3683,115.378,60000.0
2014-06-24 12:00:00,119.36,119.43,119.2,119.41,65800.0,115.3683,115.436,115.2137,115.4166,65800.0
2014-06-24 12:30:00,119.42,119.48,119.25,119.3,80700.0,115.4263,115.4843,115.262,115.3103,80700.0
2014-06-24 13:00:00,119.29,119.29,119.0,119.22,69200.0,115.3007,115.3007,115.0204,115.233,69200.0
2014-06-24 13:30:00,119.22,119.34,118.92,118.93,64000.0,115.233,115.349,114.943,114.9527,64000.0
2014-06-24 14:00:00,118.94,119.18,118.86,118.89,37300.0,114.9624,115.1943,114.885,114.914,37300.0
2014-06-24 14:30:00,118.89,118.99,118.76,118.91,46300.0,114.914,115.0107,114.7884,114.9334,46300.0
2014-06-24 15:00:00,118.89,118.89,118.35,118.43,93800.0,114.914,114.914,114.3921,114.4694,93800.0
2014-06-24 15:30:00,118.43,118.66,118.28,118.61,289200.0,114.4694,114.6917,114.3244,114.6434,289200.0
2014-06-25 09:30:00,118.11,119.99,118.1,119.0,147500.0,114.1601,115.9773,114.1505,115.0204,147500.0
2014-06-25 10:00:00,118.99,119.34,118.71,118.93,158600.0,115.0107,115.349,114.7401,114.9527,158600.0
2014-06-25 10:30:00,118.92,119.15,118.68,119.15,62900.0,114.943,115.1653,114.7111,115.1653,62900.0
2014-06-25 11:00:00,119.12,119.14,118.78,118.78,58100.0,115.1363,115.1557,114.8077,114.8077,58100.0
2014-06-25 11:30:00,118.79,118.91,118.67,118.91,67900.0,114.8174,114.9334,114.7014,114.9334,67900.0
2014-06-25 12:00:00,118.89,119.05,118.8,118.9,40200.0,114.914,115.0687,114.827,114.9237,40200.0
2014-06-25 12:30:00,118.85,119.05,118.8,118.86,31600.0,114.8754,115.0687,114.827,114.885,31600.0
2014-06-25 13:00:00,118.83,119.12,118.83,118.95,56100.0,114.856,115.1363,114.856,114.972,56100.0
2014-06-25 13:30:00,118.95,119.05,118.75,119.0,40300.0,114.972,115.0687,114.7787,115.0204,40300.0
2014-06-25 14:00:00,118.98,119.13,118.87,119.08,65800.0,115.001,115.146,114.8947,115.0977,65800.0
2014-06-25 14:30:00,119.09,119.17,118.97,119.03,112800.0,115.1074,115.1847,114.9914,115.0494,112800.0
2014-06-25 15:00:00,119.01,119.25,118.98,119.15,125200.0,115.03,115.262,115.001,115.1653,125200.0
2014-06-25 15:30:00,119.18,119.4,119.1,119.14,168300.0,115.1943,115.407,115.117,115.1557,168300.0
2014-06-26 09:30:00,119.32,119.51,118.63,119.02,115100.0,115.3297,115.5133,114.6627,115.0397,115100.0
2014-06-26 10:00:00,118.98,119.08,118.7,118.88,118400.0,115.001,115.0977,114.7304,114.9044,118400.0
2014-06-26 10:30:00,118.88,119.04,118.81,118.99,75000.0,114.9044,115.059,114.8367,115.0107,75000.0
2014-06-26 11:00:00,119.0,119.04,118.8,119.0,43900.0,115.0204,115.059,114.827,115.0204,43900.0
2014-06-26 11:30:00,119.01,119.07,118.87,118.97,29700.0,115.03,115.088,114.8947,114.9914,29700.0
2014-06-26 12:00:00,119.06,119.06,118.93,118.98,28600.0,115.0784,115.0784,114.9527,115.001,28600.0
2014-06-26 12:30:00,118.97,119.15,118.96,118.99,208100.0,114.9914,115.1653,114.9817,115.0107,208100.0
2014-06-26 13:00:00,118.99,119.36,118.98,119.3,48000.0,115.0107,115.3683,115.001,115.3103,48000.0
2014-06-26 13:30:00,119.3,119.52,119.24,119.43,39500.0,115.3103,115.523,115.2523,115.436,39500.0
2014-06-26 14:00:00,119.44,119.48,119.3,119.4,42600.0,115.4456,115.4843,115.3103,115.407,42600.0
2014-06-26 14:30:00,119.39,119.39,119.14,119.22,199100.0,115.3973,115.3973,115.1557,115.233,199100.0
2014-06-26 15:00:00,119.22,119.46,119.1,119.34,103300.0,115.233,115.465,115.117,115.349,103300.0
2014-06-26 15:30:00,119.33,119.45,119.24,119.32,143500.0,115.3393,115.4553,115.2523,115.3297,143500.0
2014-06-27 09:30:00,119.1,119.3,118.85,118.99,127200.0,115.117,115.3103,114.8754,115.0107,127200.0
2014-06-27 10:00:00,118.99,119.01,118.6,118.75,177800.0,115.0107,115.03,114.6337,114.7787,177800.0
2014-06-27 10:30:00,118.75,118.79,118.44,118.49,138200.0,114.7787,114.8174,114.4791,114.5274,138200.0
2014-06-27 11:00:00,118.5,118.8,118.49,118.72,66400.0,114.5371,114.827,114.5274,114.7497,66400.0
2014-06-27 11:30:00,118.7,118.78,118.68,118.72,36100.0,114.7304,114.8077,114.7111,114.7497,36100.0
2014-06-27 12:00:00,118.73,118.75,118.67,118.7,31800.0,114.7594,114.7787,114.7014,114.7304,31800.0
2014-06-27 12:30:00,118.7,118.76,118.64,118.75,33800.0,114.7304,114.7884,114.6724,114.7787,33800.0
2014-06-27 13:00:00,118.74,118.74,118.27,118.35,29500.0,114.7691,114.7691,114.3148,114.3921,29500.0
2014-06-27 13:30:00,118.36,118.48,118.22,118.47,61500.0,114.4018,114.5178,114.2664,114.5081,61500.0
2014-06-27 14:00:00,118.46,118.63,118.43,118.45,41500.0,114.4984,114.6627,114.4694,114.4888,41500.0
2014-06-27 14:30:00,118.46,118.54,118.37,118.39,35200.0,114.4984,114.5757,114.4114,114.4308,35200.0
2014-06-27 15:00:00,118.4,118.52,118.35,118.49,53200.0,114.4404,114.5564,114.3921,114.5274,53200.0
2014-06-27 15:30:00,118.47,118.63,118.26,118.33,307100.0,114.5081,114.6627,114.3051,114.3728,307100.0
2014-06-30 09:30:00,118.2,118.51,117.68,118.22,130500.0,114.2471,114.5467,113.7445,114.2664,130500.0
2014-06-30 10:00:00,118.23,118.55,118.19,118.5,67000.0,114.2761,114.5854,114.2374,114.5371,67000.0
2014-06-30 10:30:00,118.5,118.56,118.01,118.23,84100.0,114.5371,114.5951,114.0635,114.2761,84100.0
2014-06-30 11:00:00,118.24,118.5,118.14,118.48,81300.0,114.2858,114.5371,114.1891,114.5178,81300.0
2014-06-30 11:30:00,118.5,118.54,118.19,118.26,69700.0,114.5371,114.5757,114.2374,114.3051,69700.0
2014-06-30 12:00:00,118.25,118.34,118.18,118.28,57800.0,114.2954,114.3824,114.2278,114.3244,57800.0
2014-06-30 12:30:00,118.28,118.35,118.07,118.27,52200.0,114.3244,114.3921,114.1215,114.3148,52200.0
2014-06-30 13:00:00,118.28,118.38,118.25,118.25,39600.0,114.3244,114.4211,114.2954,114.2954,39600.0
2014-06-30 13:30:00,118.25,118.29,118.17,118.25,49700.0,114.2954,114.3341,114.2181,114.2954,49700.0
2014-06-30 14:00:00,118.25,118.34,118.22,118.24,40800.0,114.2954,114.3824,114.2664,114.2858,40800.0
2014-06-30 14:30:00,118.26,118.3,118.08,118.11,63000.0,114.3051,114.3438,114.1311,114.1601,63000.0
2014-06-30 15:00:00,118.11,118.11,117.92,117.97,92900.0,114.1601,114.1601,113.9765,114.0248,92900.0
2014-06-30 15:30:00,117.97,118.11,117.77,118.0,286800.0,114.0248,114.1601,113.8315,114.0538,286800.0
2014-07-01 09:30:00,118.45,118.53,117.65,118.0,366500.0,114.4888,114.5661,113.7155,114.0538,366500.0
2014-07-01 10:00:00,117.99,118.29,117.81,118.12,127100.0,114.0441,114.3341,113.8702,114.1698,127100.0
2014-07-01 10:30:00,118.12,118.6,118.05,118.55,138300.0,114.1698,114.6337,114.1021,114.5854,138300.0
2014-07-01 11:00:00,118.57,118.81,118.57,118.81,132500.0,114.6047,114.8367,114.6047,114.8367,132500.0
2014-07-01 11:30:00,118.81,119.19,118.8,119.19,77100.0,114.8367,115.204,114.827,115.204,77100.0
2014-07-01 12:00:00,119.19,119.19,118.97,119.02,91800.0,115.204,115.204,114.9914,115.0397,91800.0
2014-07-01 12:30:00,119.04,119.07,119.0,119.03,153100.0,115.059,115.088,115.0204,115.0494,153100.0
2014-07-01 13:00:00,119.03,119.25,119.0,119.22,165400.0,115.0494,115.262,115.0204,115.233,165400.0
2014-07-01 13:30:00,119.23,119.25,119.11,119.17,95100.0,115.2427,115.262,115.1267,115.1847,95100.0
2014-07-01 14:00:00,119.19,119.29,119.13,119.18,99400.0,115.204,115.3007,115.146,115.1943,99400.0
2014-07-01 14:30:00,119.18,119.2,119.03,119.11,86100.0,115.1943,115.2137,115.0494,115.1267,86100.0
2014-07-01 15:00:00,119.13,119.14,118.99,119.11,146900.0,115.146,115.1557,115.0107,115.1267,146900.0
2014-07-01 15:30:00,119.11,119.17,118.92,118.96,303900.0,115.1267,115.1847,114.943,114.9817,303900.0
2014-07-02 09:30:00,119.05,119.61,118.94,119.56,284400.0,115.0687,115.61,114.9624,115.5616,284400.0
2014-07-02 10:00:00,119.58,119.6,118.73,118.86,340100.0,115.581,115.6003,114.7594,114.885,340100.0
2014-07-02 10:30:00,118.86,119.12,118.71,118.71,109000.0,114.885,115.1363,114.7401,114.7401,109000.0
2014-07-02 11:00:00,118.74,118.95,118.5,118.89,122100.0,114.7691,114.972,114.5371,114.914,122100.0
2014-07-02 11:30:00,118.9,119.27,118.9,119.01,59800.0,114.9237,115.2813,114.9237,115.03,59800.0
2014-07-02 12:00:00,119.02,119.1,118.87,118.89,45300.0,115.0397,115.117,114.8947,114.914,45300.0
2014-07-02 12:30:00,118.9,118.91,118.55,118.71,68500.0,114.9237,114.9334,114.5854,114.7401,68500.0
2014-07-02 13:00:00,118.71,118.82,118.65,118.74,58700.0,114.7401,114.8464,114.6821,114.7691,58700.0
2014-07-02 13:30:00,118.74,118.79,118.51,118.63,49300.0,114.7691,114.8174,114.5467,114.6627,49300.0
2014-07-02 14:00:00,118.63,118.65,118.47,118.56,49200.0,114.6627,114.6821,114.5081,114.5951,49200.0
2014-07-02 14:30:00,118.58,118.63,118.35,118.4,78800.0,114.6144,114.6627,114.3921,114.4404,78800.0
2014-07-02 15:00:00,118.4,118.48,118.2,118.21,155900.0,114.4404,114.5178,114.2471,114.2568,155900.0
2014-07-02 15:30:00,118.23,118.27,117.91,118.04,352200.0,114.2761,114.3148,113.9668,114.0925,352200.0
2014-07-03 09:30:00,118.44,118.81,117.91,118.44,150300.0,114.4791,114.8367,113.9668,114.4791,150300.0
2014-07-03 10:00:00,118.43,119.13,118.4,118.88,230900.0,114.4694,115.146,114.4404,114.9044,230900.0
2014-07-03 10:30:00,118.9,119.08,118.69,118.83,149200.0,114.9237,115.0977,114.7207,114.856,149200.0
2014-07-03 11:00:00,118.86,119.5,118.76,119.43,174600.0,114.885,115.5036,114.7884,115.436,174600.0
2014-07-03 11:30:00,119.41,119.8,119.41,119.8,79800.0,115.4166,115.7936,115.4166,115.7936,79800.0
2014-07-03 12:00:00,119.8,120.08,119.55,119.95,122400.0,115.7936,116.0642,115.552,115.9386,122400.0
2014-07-03 12:30:00,119.96,120.18,119.85,120.06,183600.0,115.9483,116.1609,115.8419,116.0449,183600.0
2014-07-07 09:30:00,119.75,120.25,119.44,119.95,203100.0,115.7453,116.2286,115.4456,115.9386,203100.0
2014-07-07 10:00:00,119.95,120.32,119.81,120.12,111200.0,115.9386,116.2962,115.8033,116.1029,111200.0
2014-07-07 10:30:00,120.14,120.16,119.49,119.54,62400.0,116.1222,116.1416,115.494,115.5423,62400.0
2014-07-07 11:00:00,119.51,119.51,119.25,119.39,57200.0,115.5133,115.5133,115.262,115.3973,57200.0
2014-07-07 11:30:00,119.35,119.41,119.23,119.37,30600.0,115.3587,115.4166,115.2427,115.378,30600.0
2014-07-07 12:00:00,119.38,119.67,119.38,119.46,53700.0,115.3877,115.668,115.3877,115.465,53700.0
2014-07-07 12:30:00,119.47,119.61,119.44,119.51,44500.0,115.4746,115.61,115.4456,115.5133,44500.0
2014-07-07 13:00:00,119.52,119.6,119.47,119.53,40300.0,115.523,115.6003,115.4746,115.5326,40300.0
2014-07-07 13:30:00,119.53,119.87,119.53,119.68,36000.0,115.5326,115.8613,115.5326,115.6776,36000.0
2014-07-07 14:00:00,119.69,119.75,119.62,119.65,64800.0,115.6873,115.7453,115.6196,115.6486,64800.0
2014-07-07 14:30:00,119.64,119.67,119.5,119.58,62300.0,115.639,115.668,115.5036,115.581,62300.0
2014-07-07 15:00:00,119.58,119.65,119.5,119.58,66900.0,115.581,115.6486,115.5036,115.581,66900.0
2014-07-07 15:30:00,119.59,119.73,119.52,119.69,152900.0,115.5906,115.7259,115.523,115.6873,152900.0
2014-07-08 09:30:00,119.46,119.46,118.68,119.0,79700.0,115.465,115.465,114.7111,115.0204,79700.0
2014-07-08 10:00:00,118.95,118.99,118.55,118.8,108600.0,114.972,115.0107,114.5854,114.827,108600.0
2014-07-08 10:30:00,118.8,118.82,118.43,118.7,133700.0,114.827,114.8464,114.4694,114.7304,133700.0
2014-07-08 11:00:00,118.67,118.68,118.06,118.06,70700.0,114.7014,114.7111,114.1118,114.1118,70700.0
2014-07-08 11:30:00,118.08,118.34,117.93,118.12,103300.0,114.1311,114.3824,113.9861,114.1698,103300.0
2014-07-08 12:00:00,118.13,118.14,117.73,117.79,66800.0,114.1795,114.1891,113.7928,113.8508,66800.0
2014-07-08 12:30:00,117.79,118.22,117.76,118.17,47000.0,113.8508,114.2664,113.8218,114.2181,47000.0
2014-07-08 13:00:00,118.15,118.47,118.1,118.43,39700.0,114.1988,114.5081,114.1505,114.4694,39700.0
2014-07-08 13:30:00,118.44,118.5,118.3,118.37,69100.0,114.4791,114.5371,114.3438,114.4114,69100.0
2014-07-08 14:00:00,118.37,118.37,118.19,118.25,57100.0,114.4114,114.4114,114.2374,114.2954,57100.0
2014-07-08 14:30:00,118.27,118.33,118.06,118.08,68900.0,114.3148,114.3728,114.1118,114.1311,68900.0
2014-07-08 15:00:00,118.11,118.28,118.02,118.14,73800.0,114.1601,114.3244,114.0731,114.1891,73800.0
2014-07-08 15:30:00,118.11,118.14,117.9,118.0,286500.0,114.1601,114.1891,113.9571,114.0538,286500.0
2014-07-09 09:30:00,118.02,118.36,117.68,117.73,163300.0,114.0731,114.4018,113.7445,113.7928,163300.0
2014-07-09 10:00:00,117.73,117.84,117.45,117.75,96600.0,113.7928,113.8992,113.5222,113.8122,96600.0
2014-07-09 10:30:00,117.75,118.22,117.74,117.86,62700.0,113.8122,114.2664,113.8025,113.9185,62700.0
2014-07-09 11:00:00,117.87,117.93,117.52,117.76,82800.0,113.9282,113.9861,113.5899,113.8218,82800.0
2014-07-09 11:30:00,117.76,117.9,117.67,117.81,44300.0,113.8218,113.9571,113.7348,113.8702,44300.0
2014-07-09 12:00:00,117.79,117.99,117.79,117.84,48700.0,113.8508,114.0441,113.8508,113.8992,48700.0
2014-07-09 12:30:00,117.88,117.88,117.67,117.77,52300.0,113.9378,113.9378,113.7348,113.8315,52300.0
2014-07-09 13:00:00,117.76,117.96,117.75,117.83,27900.0,113.8218,114.0151,113.8122,113.8895,27900.0
2014-07-09 13:30:00,117.82,117.89,117.75,117.76,52700.0,113.8798,113.9475,113.8122,113.8218,52700.0
2014-07-09 14:00:00,117.75,118.1,117.56,117.98,70000.0,113.8122,114.1505,113.6285,114.0345,70000.0
2014-07-09 14:30:00,117.98,118.06,117.87,117.89,49300.0,114.0345,114.1118,113.9282,113.9475,49300.0
2014-07-09 15:00:00,117.91,118.01,117.72,117.82,76300.0,113.9668,114.0635,113.7832,113.8798,76300.0
2014-07-09 15:30:00,117.81,117.89,117.72,117.83,175500.0,113.8702,113.9475,113.7832,113.8895,175500.0
2014-07-10 09:30:00,116.61,117.2,116.36,116.77,116100.0,112.7103,113.2806,112.4686,112.8649,116100.0
2014-07-10 10:00:00,116.8,117.29,116.74,117.16,145300.0,112.8939,113.3675,112.8359,113.2419,145300.0
2014-07-10 10:30:00,117.2,117.5,116.95,117.41,53100.0,113.2806,113.5705,113.0389,113.4835,53100.0
2014-07-10 11:00:00,117.4,117.79,117.35,117.45,66900.0,113.4739,113.8508,113.4255,113.5222,66900.0
2014-07-10 11:30:00,117.49,117.56,117.26,117.28,166200.0,113.5609,113.6285,113.3385,113.3579,166200.0
2014-07-10 12:00:00,117.28,117.47,117.25,117.27,161600.0,113.3579,113.5415,113.3289,113.3482,161600.0
2014-07-10 12:30:00,117.31,117.39,117.21,117.34,159200.0,113.3869,113.4642,113.2902,113.4159,159200.0
2014-07-10 13:00:00,117.35,117.63,116.99,117.57,304800.0,113.4255,113.6962,113.0776,113.6382,304800.0
2014-07-10 13:30:00,117.63,117.64,116.98,117.24,362400.0,113.6962,113.7058,113.0679,113.3192,362400.0
2014-07-10 14:00:00,117.28,117.46,117.06,117.37,244800.0,113.3579,113.5319,113.1452,113.4449,244800.0
2014-07-10 14:30:00,117.39,117.45,117.01,117.03,156200.0,113.4642,113.5222,113.0969,113.1162,156200.0
2014-07-10 15:00:00,117.04,117.26,116.93,117.25,112100.0,113.1259,113.3385,113.0196,113.3289,112100.0
2014-07-10 15:30:00,117.24,117.34,117.05,117.18,223900.0,113.3192,113.4159,113.1356,113.2612,223900.0
2014-07-11 09:30:00,116.97,117.45,116.87,117.33,78400.0,113.0582,113.5222,112.9616,113.4062,78400.0
2014-07-11 10:00:00,117.33,117.72,117.18,117.59,81600.0,113.4062,113.7832,113.2612,113.6575,81600.0
2014-07-11 10:30:00,117.59,117.59,116.93,116.95,112300.0,113.6575,113.6575,113.0196,113.0389,112300.0
2014-07-11 11:00:00,116.96,117.1,116.75,117.07,104400.0,113.0486,113.1839,112.8456,113.1549,104400.0
2014-07-11 11:30:00,117.1,117.51,117.1,117.44,38800.0,113.1839,113.5802,113.1839,113.5125,38800.0
2014-07-11 12:00:00,117.41,117.66,117.37,117.47,35300.0,113.4835,113.7252,113.4449,113.5415,35300.0
2014-07-11 12:30:00,117.48,117.56,117.3,117.56,37800.0,113.5512,113.6285,113.3772,113.6285,37800.0
2014-07-11 13:00:00,117.53,117.88,117.53,117.8,29700.0,113.5995,113.9378,113.5995,113.8605,29700.0
2014-07-11 13:30:00,117.8,117.92,117.74,117.79,35600.0,113.8605,113.9765,113.8025,113.8508,35600.0
2014-07-11 14:00:00,117.82,118.09,117.82,118.02,36800.0,113.8798,114.1408,113.8798,114.0731,36800.0
2014-07-11 14:30:00,118.0,118.11,117.99,118.0,50700.0,114.0538,114.1601,114.0441,114.0538,50700.0
2014-07-11 15:00:00,118.0,118.27,118.0,118.27,59000.0,114.0538,114.3148,114.0538,114.3148,59000.0
2014-07-11 15:30:00,118.28,118.4,118.25,118.28,95100.0,114.3244,114.4404,114.2954,114.3244,95100.0
2014-07-14 09:30:00,118.9,119.57,118.48,118.7,124700.0,114.9237,115.5713,114.5178,114.7304,124700.0
2014-07-14 10:00:00,118.75,118.79,118.28,118.3,77700.0,114.7787,114.8174,114.3244,114.3438,77700.0
2014-07-14 10:30:00,118.32,118.55,118.24,118.42,52100.0,114.3631,114.5854,114.2858,114.4598,52100.0
2014-07-14 11:00:00,118.44,118.58,118.37,118.43,40300.0,114.4791,114.6144,114.4114,114.4694,40300.0
2014-07-14 11:30:00,118.41,118.41,117.93,118.05,80100.0,114.4501,114.4501,113.9861,114.1021,80100.0
2014-07-14 12:00:00,118.05,118.06,117.8,117.94,69800.0,114.1021,114.1118,113.8605,113.9958,69800.0
2014-07-14 12:30:00,117.94,118.02,117.59,117.7,130700.0,113.9958,114.0731,113.6575,113.7638,130700.0
2014-07-14 13:00:00,117.71,117.77,117.57,117.69,95300.0,113.7735,113.8315,113.6382,113.7542,95300.0
2014-07-14 13:30:00,117.69,117.98,117.64,117.9,94800.0,113.7542,114.0345,113.7058,113.9571,94800.0
2014-07-14 14:00:00,117.89,117.94,117.79,117.84,67100.0,113.9475,113.9958,113.8508,113.8992,67100.0
2014-07-14 14:30:00,117.85,118.09,117.82,117.98,109700.0,113.9088,114.1408,113.8798,114.0345,109700.0
2014-07-14 15:00:00,117.98,118.05,117.67,117.72,106700.0,114.0345,114.1021,113.7348,113.7832,106700.0
2014-07-14 15:30:00,117.71,117.88,117.61,117.81,189000.0,113.7735,113.9378,113.6768,113.8702,189000.0
2014-07-15 09:30:00,118.0,118.48,117.62,117.74,180300.0,114.0538,114.5178,113.6865,113.8025,180300.0
2014-07-15 10:00:00,117.75,117.94,117.29,117.59,235500.0,113.8122,113.9958,113.3675,113.6575,235500.0
2014-07-15 10:30:00,117.59,117.71,116.93,117.19,259800.0,113.6575,113.7735,113.0196,113.2709,259800.0
2014-07-15 11:00:00,117.15,117.52,117.07,117.32,218900.0,113.2322,113.5899,113.1549,113.3965,218900.0
2014-07-15 11:30:00,117.32,117.32,116.93,116.98,211100.0,113.3965,113.3965,113.0196,113.0679,211100.0
2014-07-15 12:00:00,116.97,117.33,116.73,117.31,149500.0,113.0582,113.4062,112.8263,113.3869,149500.0
2014-07-15 12:30:00,117.31,117.7,117.3,117.51,69700.0,113.3869,113.7638,113.3772,113.5802,69700.0
2014-07-15 13:00:00,117.53,117.6,117.34,117.5,157400.0,113.5995,113.6672,113.4159,113.5705,157400.0
2014-07-15 13:30:00,117.5,117.85,117.44,117.7,119000.0,113.5705,113.9088,113.5125,113.7638,119000.0
2014-07-15 14:00:00,117.7,117.91,117.67,117.89,90100.0,113.7638,113.9668,113.7348,113.9475,90100.0
2014-07-15 14:30:00,117.91,118.21,117.72,118.19,124500.0,113.9668,114.2568,113.7832,114.2374,124500.0
2014-07-15 15:00:00,118.19,118.27,118.09,118.12,173600.0,114.2374,114.3148,114.1408,114.1698,173600.0
2014-07-15 15:30:00,118.12,118.18,117.85,118.01,213400.0,114.1698,114.2278,113.9088,114.0635,213400.0
2014-07-16 09:30:00,118.31,119.79,118.31,119.43,276700.0,114.3534,115.7839,114.3534,115.436,276700.0
2014-07-16 10:00:00,119.42,120.29,119.27,119.79,345200.0,115.4263,116.2672,115.2813,115.7839,345200.0
2014-07-16 10:30:00,119.8,119.88,119.01,119.09,197900.0,115.7936,115.8709,115.03,115.1074,197900.0
2014-07-16 11:00:00,119.09,119.9,119.05,119.86,204800.0,115.1074,115.8903,115.0687,115.8516,204800.0
2014-07-16 11:30:00,119.87,119.87,119.16,119.19,211200.0,115.8613,115.8613,115.175,115.204,211200.0
2014-07-16 12:00:00,119.19,119.49,119.05,119.32,377300.0,115.204,115.494,115.0687,115.3297,377300.0
2014-07-16 12:30:00,119.32,119.49,119.29,119.32,62600.0,115.3297,115.494,115.3007,115.3297,62600.0
2014-07-16 13:00:00,119.33,119.37,119.19,119.3,106000.0,115.3393,115.378,115.204,115.3103,106000.0
2014-07-16 13:30:00,119.3,119.33,119.08,119.13,139800.0,115.3103,115.3393,115.0977,115.146,139800.0
2014-07-16 14:00:00,119.14,119.22,119.09,119.13,144000.0,115.1557,115.233,115.1074,115.146,144000.0
2014-07-16 14:30:00,119.13,119.27,119.1,119.26,97500.0,115.146,115.2813,115.117,115.2717,97500.0
2014-07-16 15:00:00,119.26,119.31,119.1,119.2,120900.0,115.2717,115.32,115.117,115.2137,120900.0
2014-07-16 15:30:00,119.2,119.25,119.09,119.21,281400.0,115.2137,115.262,115.1074,115.2233,281400.0
2014-07-17 09:30:00,119.48,120.78,118.61,120.33,412500.0,115.4843,116.7408,114.6434,116.3059,412500.0
2014-07-17 10:00:00,120.32,120.65,120.1,120.59,127200.0,116.2962,116.6152,116.0836,116.5572,127200.0
2014-07-17 10:30:00,120.59,120.73,120.39,120.73,266600.0,116.5572,116.6925,116.3639,116.6925,266600.0
2014-07-17 11:00:00,120.7,120.83,120.03,120.16,162300.0,116.6635,116.7892,116.0159,116.1416,162300.0
2014-07-17 11:30:00,120.15,120.51,119.91,120.1,189800.0,116.1319,116.4799,115.8999,116.0836,189800.0
2014-07-17 12:00:00,120.14,120.23,119.6,119.99,89300.0,116.1222,116.2092,115.6003,115.9773,89300.0
2014-07-17 12:30:00,120.01,120.33,119.92,119.98,88800.0,115.9966,116.3059,115.9096,115.9676,88800.0
2014-07-17 13:00:00,119.98,120.3,119.98,120.15,99500.0,115.9676,116.2769,115.9676,116.1319,99500.0
2014-07-17 13:30:00,120.16,120.26,119.82,119.92,106200.0,116.1416,116.2382,115.8129,115.9096,106200.0
2014-07-17 14:00:00,119.94,119.94,119.34,119.44,81700.0,115.9289,115.9289,115.349,115.4456,81700.0
2014-07-17 14:30:00,119.45,119.82,119.42,119.71,155500.0,115.4553,115.8129,115.4263,115.7066,155500.0
2014-07-17 15:00:00,119.72,119.77,119.25,119.3,173200.0,115.7163,115.7646,115.262,115.3103,173200.0
2014-07-17 15:30:00,119.3,119.39,118.99,119.03,324900.0,115.3103,115.3973,115.0107,115.0494,324900.0
2014-07-18 09:30:00,119.24,119.9,119.24,119.61,246000.0,115.2523,115.8903,115.2523,115.61,246000.0
2014-07-18 10:00:00,119.61,119.71,119.22,119.47,76300.0,115.61,115.7066,115.233,115.4746,76300.0
2014-07-18 10:30:00,119.47,119.82,119.22,119.78,63700.0,115.4746,115.8129,115.233,115.7743,63700.0
2014-07-18 11:00:00,119.77,119.98,119.59,119.95,71400.0,115.7646,115.9676,115.5906,115.9386,71400.0
2014-07-18 11:30:00,119.91,120.39,119.91,120.17,87100.0,115.8999,116.3639,115.8999,116.1512,87100.0
2014-07-18 12:00:00,120.15,120.77,120.15,120.73,153000.0,116.1319,116.7312,116.1319,116.6925,153000.0
2014-07-18 12:30:00,120.68,120.86,120.61,120.77,136000.0,116.6442,116.8182,116.5765,116.7312,136000.0
2014-07-18 13:00:00,120.76,120.8,120.31,120.36,80700.0,116.7215,116.7602,116.2866,116.3349,80700.0
2014-07-18 13:30:00,120.34,120.61,120.25,120.57,52500.0,116.3155,116.5765,116.2286,116.5379,52500.0
2014-07-18 14:00:00,120.55,120.71,120.42,120.69,57300.0,116.5185,116.6732,116.3929,116.6538,57300.0
2014-07-18 14:30:00,120.7,120.97,120.64,120.93,100300.0,116.6635,116.9245,116.6055,116.8858,100300.0
2014-07-18 15:00:00,120.92,121.24,120.9,121.0,101600.0,116.8762,117.1854,116.8568,116.9535,101600.0
2014-07-18 15:30:00,120.99,121.25,120.94,121.0,313100.0,116.9438,117.1951,116.8955,116.9535,313100.0
2014-07-21 09:30:00,120.46,121.48,120.35,121.37,212100.0,116.4315,117.4174,116.3252,117.3111,212100.0
2014-07-21 10:00:00,121.4,121.41,120.73,120.96,125700.0,117.3401,117.3498,116.6925,116.9148,125700.0
2014-07-21 10:30:00,120.92,121.01,120.51,120.59,161900.0,116.8762,116.9631,116.4799,116.5572,161900.0
2014-07-21 11:00:00,120.59,121.09,120.48,121.02,71000.0,116.5572,117.0405,116.4509,116.9728,71000.0
2014-07-21 11:30:00,121.01,121.3,120.89,121.28,102700.0,116.9631,117.2434,116.8472,117.2241,102700.0
2014-07-21 12:00:00,121.29,121.29,121.14,121.28,87600.0,117.2338,117.2338,117.0888,117.2241,87600.0
2014-07-21 12:30:00,121.25,121.39,121.21,121.35,129800.0,117.1951,117.3304,117.1565,117.2918,129800.0
2014-07-21 13:00:00,121.34,121.61,121.26,121.59,57000.0,117.2821,117.5431,117.2048,117.5237,57000.0
2014-07-21 13:30:00,121.59,121.79,121.5,121.68,72700.0,117.5237,117.7171,117.4368,117.6107,72700.0
2014-07-21 14:00:00,121.68,121.79,121.61,121.73,167600.0,117.6107,117.7171,117.5431,117.6591,167600.0
2014-07-21 14:30:00,121.71,122.05,121.64,121.93,187300.0,117.6397,117.9684,117.5721,117.8524,187300.0
2014-07-21 15:00:00,121.92,122.27,121.85,122.26,289400.0,117.8427,118.181,117.775,118.1713,289400.0
2014-07-21 15:30:00,122.26,122.27,122.07,122.12,301900.0,118.1713,118.181,117.9877,118.036,301900.0
2014-07-22 09:30:00,122.44,123.91,122.44,123.37,381100.0,118.3453,119.7662,118.3453,119.2442,381100.0
2014-07-22 10:00:00,123.43,123.67,123.31,123.56,211200.0,119.3022,119.5342,119.1862,119.4279,211200.0
2014-07-22 10:30:00,123.57,124.33,123.54,124.24,343800.0,119.4375,120.1721,119.4085,120.0851,343800.0
2014-07-22 11:00:00,124.25,124.29,124.06,124.15,182400.0,120.0948,120.1335,119.9111,119.9981,182400.0
2014-07-22 11:30:00,124.16,124.44,124.12,124.31,156800.0,120.0078,120.2784,119.9691,120.1528,156800.0
2014-07-22 12:00:00,124.3,124.58,124.3,124.58,172500.0,120.1431,120.4138,120.1431,120.4138,172500.0
2014-07-22 12:30:00,124.59,124.84,124.44,124.67,285200.0,120.4234,120.6651,120.2784,120.5007,285200.0
2014-07-22 13:00:00,124.68,124.98,124.49,124.87,222800.0,120.5104,120.8004,120.3268,120.6941,222800.0
2014-07-22 13:30:00,124.86,124.87,124.34,124.49,167100.0,120.6844,120.6941,120.1818,120.3268,167100.0
2014-07-22 14:00:00,124.49,124.73,124.44,124.44,171400.0,120.3268,120.5587,120.2784,120.2784,171400.0
2014-07-22 14:30:00,124.44,124.44,124.01,124.04,187500.0,120.2784,120.2784,119.8628,119.8918,187500.0
2014-07-22 15:00:00,124.05,124.05,123.79,123.83,296000.0,119.9015,119.9015,119.6502,119.6888,296000.0
2014-07-22 15:30:00,123.8,124.26,123.8,123.96,485500.0,119.6598,120.1045,119.6598,119.8145,485500.0
2014-07-23 09:30:00,125.75,127.21,123.8,124.73,1078900.0,121.5446,122.9558,119.6598,120.5587,1078900.0
2014-07-23 10:00:00,124.72,124.89,124.16,124.35,275400.0,120.5491,120.7134,120.0078,120.1914,275400.0
2014-07-23 10:30:00,124.39,124.39,122.85,123.35,294900.0,120.2301,120.2301,118.7416,119.2249,294900.0
2014-07-23 11:00:00,123.34,123.82,123.12,123.7,165800.0,119.2152,119.6792,119.0026,119.5632,165800.0
2014-07-23 11:30:00,123.7,124.23,123.52,123.54,108700.0,119.5632,120.0755,119.3892,119.4085,108700.0
2014-07-23 12:00:00,123.54,123.92,123.5,123.76,114000.0,119.4085,119.7758,119.3699,119.6212,114000.0
2014-07-23 12:30:00,123.73,123.73,123.19,123.39,79700.0,119.5922,119.5922,119.0702,119.2635,79700.0
2014-07-23 13:00:00,123.37,123.57,122.73,122.98,293200.0,119.2442,119.4375,118.6256,118.8673,293200.0
2014-07-23 13:30:00,122.98,123.54,122.64,122.65,134900.0,118.8673,119.4085,118.5386,118.5483,134900.0
2014-07-23 14:00:00,122.65,123.78,122.57,123.66,162400.0,118.5483,119.6405,118.471,119.5245,162400.0
2014-07-23 14:30:00,123.67,123.86,123.49,123.75,133700.0,119.5342,119.7178,119.3602,119.6115,133700.0
2014-07-23 15:00:00,123.73,123.74,123.23,123.33,202900.0,119.5922,119.6018,119.1089,119.2056,202900.0
2014-07-23 15:30:00,123.33,124.14,123.32,124.07,422600.0,119.2056,119.9885,119.1959,119.9208,422600.0
2014-07-24 09:30:00,124.93,124.93,123.36,123.43,143600.0,120.752,120.752,119.2346,119.3022,143600.0
2014-07-24 10:00:00,123.44,123.93,123.29,123.6,182400.0,119.3119,119.7855,119.1669,119.4665,182400.0
2014-07-24 10:30:00,123.59,123.7,123.3,123.52,105300.0,119.4569,119.5632,119.1766,119.3892,105300.0
2014-07-24 11:00:00,123.56,124.4,123.54,124.4,123900.0,119.4279,120.2398,119.4085,120.2398,123900.0
2014-07-24 11:30:00,124.39,124.49,124.24,124.41,74300.0,120.2301,120.3268,120.0851,120.2494,74300.0
2014-07-24 12:00:00,124.39,124.92,124.39,124.92,305200.0,120.2301,120.7424,120.2301,120.7424,305200.0
2014-07-24 12:30:00,124.9,125.53,124.9,125.23,420600.0,120.7231,121.332,120.7231,121.042,420600.0
2014-07-24 13:00:00,125.22,125.27,124.96,125.24,67500.0,121.0323,121.0807,120.781,121.0517,67500.0
2014-07-24 13:30:00,125.23,125.54,125.13,125.5,53300.0,121.042,121.3416,120.9454,121.303,53300.0
2014-07-24 14:00:00,125.51,125.56,125.35,125.41,185800.0,121.3127,121.361,121.158,121.216,185800.0
2014-07-24 14:30:00,125.41,125.43,125.25,125.3,120100.0,121.216,121.2353,121.0613,121.1097,120100.0
2014-07-24 15:00:00,125.29,125.42,125.23,125.36,117200.0,121.1,121.2257,121.042,121.1677,117200.0
2014-07-24 15:30:00,125.36,125.93,125.36,125.51,356200.0,121.1677,121.7186,121.1677,121.3127,356200.0
2014-07-25 09:30:00,124.3,125.14,124.3,124.97,163900.0,120.1431,120.955,120.1431,120.7907,163900.0
2014-07-25 10:00:00,124.98,125.32,124.68,125.23,58000.0,120.8004,121.129,120.5104,121.042,58000.0
2014-07-25 10:30:00,125.26,125.33,124.7,124.73,111200.0,121.071,121.1387,120.5297,120.5587,111200.0
2014-07-25 11:00:00,124.72,124.9,124.55,124.76,54200.0,120.5491,120.7231,120.3848,120.5877,54200.0
2014-07-25 11:30:00,124.73,125.11,124.71,124.88,96800.0,120.5587,120.926,120.5394,120.7037,96800.0
2014-07-25 12:00:00,124.9,125.13,124.85,125.02,32800.0,120.7231,120.9454,120.6747,120.839,32800.0
2014-07-25 12:30:00,125.03,125.31,125.0,125.23,33400.0,120.8487,121.1193,120.8197,121.042,33400.0
2014-07-25 13:00:00,125.24,125.25,125.07,125.15,34200.0,121.0517,121.0613,120.8874,120.9647,34200.0
2014-07-25 13:30:00,125.15,125.16,124.97,125.1,25900.0,120.9647,120.9744,120.7907,120.9164,25900.0
2014-07-25 14:00:00,125.05,125.33,125.02,125.27,56500.0,120.868,121.1387,120.839,121.0807,56500.0
2014-07-25 14:30:00,125.26,125.34,125.11,125.21,38400.0,121.071,121.1483,120.926,121.0227,38400.0
2014-07-25 15:00:00,125.21,125.24,125.08,125.14,65300.0,121.0227,121.0517,120.897,120.955,65300.0
2014-07-25 15:30:00,125.13,125.15,124.98,125.1,113700.0,120.9454,120.9647,120.8004,120.9164,113700.0
2014-07-28 09:30:00,125.09,125.46,123.89,124.2,171400.0,120.9067,121.2643,119.7468,120.0465,171400.0
2014-07-28 10:00:00,124.15,124.15,123.53,123.88,96300.0,119.9981,119.9981,119.3989,119.7372,96300.0
2014-07-28 10:30:00,123.88,123.97,123.59,123.81,90800.0,119.7372,119.8242,119.4569,119.6695,90800.0
2014-07-28 11:00:00,123.81,124.46,123.67,124.45,89200.0,119.6695,120.2978,119.5342,120.2881,89200.0
2014-07-28 11:30:00,124.47,124.6,124.09,124.1,55000.0,120.3074,120.4331,119.9401,119.9498,55000.0
2014-07-28 12:00:00,124.14,124.29,124.11,124.2,42900.0,119.9885,120.1335,119.9595,120.0465,42900.0
2014-07-28 12:30:00,124.22,124.46,124.11,124.43,46300.0,120.0658,120.2978,119.9595,120.2688,46300.0
2014-07-28 13:00:00,124.41,124.56,124.22,124.51,58900.0,120.2494,120.3944,120.0658,120.3461,58900.0
2014-07-28 13:30:00,124.52,124.85,124.52,124.57,112100.0,120.3558,120.6747,120.3558,120.4041,112100.0
2014-07-28 14:00:00,124.58,124.65,124.35,124.44,95800.0,120.4138,120.4814,120.1914,120.2784,95800.0
2014-07-28 14:30:00,124.44,124.44,124.06,124.41,95500.0,120.2784,120.2784,119.9111,120.2494,95500.0
2014-07-28 15:00:00,124.42,124.42,124.22,124.24,136200.0,120.2591,120.2591,120.0658,120.0851,136200.0
2014-07-28 15:30:00,124.24,124.43,124.18,124.35,254000.0,120.0851,120.2688,120.0271,120.1914,254000.0
2014-07-29 09:30:00,124.49,124.83,124.15,124.6,98500.0,120.3268,120.6554,119.9981,120.4331,98500.0
2014-07-29 10:00:00,124.6,124.83,124.48,124.67,72500.0,120.4331,120.6554,120.3171,120.5007,72500.0
2014-07-29 10:30:00,124.7,124.73,124.37,124.37,46300.0,120.5297,120.5587,120.2108,120.2108,46300.0
2014-07-29 11:00:00,124.37,124.54,123.96,124.16,96100.0,120.2108,120.3751,119.8145,120.0078,96100.0
2014-07-29 11:30:00,124.13,124.5,123.88,124.48,124900.0,119.9788,120.3364,119.7372,120.3171,124900.0
2014-07-29 12:00:00,124.48,124.69,124.39,124.65,53700.0,120.3171,120.5201,120.2301,120.4814,53700.0
2014-07-29 12:30:00,124.67,124.76,124.53,124.53,45800.0,120.5007,120.5877,120.3654,120.3654,45800.0
2014-07-29 13:00:00,124.55,124.66,124.44,124.59,43000.0,120.3848,120.4911,120.2784,120.4234,43000.0
2014-07-29 13:30:00,124.61,124.61,124.31,124.36,48000.0,120.4427,120.4427,120.1528,120.2011,48000.0
2014-07-29 14:00:00,124.36,124.51,123.93,124.11,60300.0,120.2011,120.3461,119.7855,119.9595,60300.0
2014-07-29 14:30:00,124.11,124.16,123.94,123.96,58500.0,119.9595,120.0078,119.7952,119.8145,58500.0
2014-07-29 15:00:00,123.95,123.98,123.8,123.84,92200.0,119.8048,119.8338,119.6598,119.6985,92200.0
2014-07-29 15:30:00,123.83,123.87,123.56,123.57,182300.0,119.6888,119.7275,119.4279,119.4375,182300.0
2014-07-30 09:30:00,124.41,124.57,124.01,124.11,105200.0,120.2494,120.4041,119.8628,119.9595,105200.0
2014-07-30 10:00:00,124.14,124.26,123.8,124.07,73000.0,119.9885,120.1045,119.6598,119.9208,73000.0
2014-07-30 10:30:00,124.07,124.27,123.55,123.7,67400.0,119.9208,120.1141,119.4182,119.5632,67400.0
2014-07-30 11:00:00,123.74,123.84,123.44,123.79,35100.0,119.6018,119.6985,119.3119,119.6502,35100.0
2014-07-30 11:30:00,123.79,123.96,123.67,123.85,86900.0,119.6502,119.8145,119.5342,119.7082,86900.0
2014-07-30 12:00:00,123.85,124.1,123.73,124.03,39400.0,119.7082,119.9498,119.5922,119.8821,39400.0
2014-07-30 12:30:00,124.03,124.39,123.95,124.32,32400.0,119.8821,120.2301,119.8048,120.1624,32400.0
2014-07-30 13:00:00,124.33,124.45,124.21,124.33,68000.0,120.1721,120.2881,120.0561,120.1721,68000.0
2014-07-30 13:30:00,124.34,124.6,124.3,124.52,53500.0,120.1818,120.4331,120.1431,120.3558,53500.0
2014-07-30 14:00:00,124.55,125.02,124.26,124.74,172000.0,120.3848,120.839,120.1045,120.5684,172000.0
2014-07-30 14:30:00,124.74,124.76,124.33,124.4,93400.0,120.5684,120.5877,120.1721,120.2398,93400.0
2014-07-30 15:00:00,124.41,124.74,124.18,124.68,189700.0,120.2494,120.5684,120.0271,120.5104,189700.0
2014-07-30 15:30:00,124.68,125.05,124.68,124.74,244200.0,120.5104,120.868,120.5104,120.5684,244200.0
2014-07-31 09:30:00,123.62,124.26,123.0,123.02,112700.0,119.4859,120.1045,118.8866,118.9059,112700.0
2014-07-31 10:00:00,123.0,123.49,122.79,123.14,86500.0,118.8866,119.3602,118.6836,119.0219,86500.0
2014-07-31 10:30:00,123.07,123.08,122.32,122.39,67500.0,118.9542,118.9639,118.2293,118.297,67500.0
2014-07-31 11:00:00,122.4,122.65,122.24,122.34,68100.0,118.3067,118.5483,118.152,118.2487,68100.0
2014-07-31 11:30:00,122.41,122.41,121.87,121.97,113000.0,118.3163,118.3163,117.7944,117.891,113000.0
2014-07-31 12:00:00,121.97,122.07,121.63,121.68,77600.0,117.891,117.9877,117.5624,117.6107,77600.0
2014-07-31 12:30:00,121.71,122.02,121.69,121.98,149300.0,117.6397,117.9394,117.6204,117.9007,149300.0
2014-07-31 13:00:00,122.0,122.22,121.78,121.94,64100.0,117.92,118.1327,117.7074,117.862,64100.0
2014-07-31 13:30:00,121.98,122.0,121.66,121.9,75300.0,117.9007,117.92,117.5914,117.8234,75300.0
2014-07-31 14:00:00,121.9,122.03,121.69,121.99,96500.0,117.8234,117.949,117.6204,117.9104,96500.0
2014-07-31 14:30:00,121.98,121.98,121.33,121.39,131800.0,117.9007,117.9007,117.2724,117.3304,131800.0
2014-07-31 15:00:00,121.38,121.67,121.15,121.37,142800.0,117.3208,117.6011,117.0985,117.3111,142800.0
2014-07-31 15:30:00,121.39,121.68,121.34,121.51,348700.0,117.3304,117.6107,117.2821,117.4464,348700.0
2014-08-01 09:30:00,121.09,122.4,120.5,122.11,157100.0,117.0405,118.3067,116.4702,118.0264,157100.0
2014-08-01 10:00:00,122.07,122.35,121.54,122.03,66300.0,117.9877,118.2583,117.4754,117.949,66300.0
2014-08-01 10:30:00,122.0,122.11,121.59,121.77,51700.0,117.92,118.0264,117.5237,117.6977,51700.0
2014-08-01 11:00:00,121.72,121.96,121.42,121.93,125300.0,117.6494,117.8814,117.3594,117.8524,125300.0
2014-08-01 11:30:00,121.87,122.02,121.13,121.15,97300.0,117.7944,117.9394,117.0791,117.0985,97300.0
2014-08-01 12:00:00,121.16,121.42,121.07,121.22,67000.0,117.1081,117.3594,117.0211,117.1661,67000.0
2014-08-01 12:30:00,121.24,121.37,121.0,121.22,91400.0,117.1854,117.3111,116.9535,117.1661,91400.0
2014-08-01 13:00:00,121.25,121.97,121.12,121.97,47300.0,117.1951,117.891,117.0695,117.891,47300.0
2014-08-01 13:30:00,121.98,122.03,121.68,121.91,61100.0,117.9007,117.949,117.6107,117.833,61100.0
2014-08-01 14:00:00,121.93,122.12,121.71,121.76,56700.0,117.8524,118.036,117.6397,117.6881,56700.0
2014-08-01 14:30:00,121.76,121.9,121.49,121.62,44100.0,117.6881,117.8234,117.4271,117.5527,44100.0
2014-08-01 15:00:00,121.6,121.84,121.52,121.59,67500.0,117.5334,117.7654,117.4561,117.5237,67500.0
2014-08-01 15:30:00,121.59,121.59,121.19,121.39,157900.0,117.5237,117.5237,117.1371,117.3304,157900.0
2014-08-04 09:30:00,121.42,121.51,120.95,121.19,121500.0,117.3594,117.4464,116.9051,117.1371,121500.0
2014-08-04 10:00:00,121.12,121.19,120.74,120.75,70900.0,117.0695,117.1371,116.7022,116.7118,70900.0
2014-08-04 10:30:00,120.79,120.81,119.85,120.14,70900.0,116.7505,116.7698,115.8419,116.1222,70900.0
2014-08-04 11:00:00,120.1,120.7,120.04,120.64,64200.0,116.0836,116.6635,116.0256,116.6055,64200.0
2014-08-04 11:30:00,120.63,120.77,120.5,120.72,58900.0,116.5958,116.7312,116.4702,116.6828,58900.0
2014-08-04 12:00:00,120.74,120.86,120.6,120.8,41800.0,116.7022,116.8182,116.5669,116.7602,41800.0
2014-08-04 12:30:00,120.8,120.88,120.62,120.82,40200.0,116.7602,116.8375,116.5862,116.7795,40200.0
2014-08-04 13:00:00,120.82,120.92,120.73,120.85,34900.0,116.7795,116.8762,116.6925,116.8085,34900.0
2014-08-04 13:30:00,120.84,121.19,120.83,121.06,38200.0,116.7988,117.1371,116.7892,117.0115,38200.0
2014-08-04 14:00:00,121.07,121.16,121.02,121.06,43800.0,117.0211,117.1081,116.9728,117.0115,43800.0
2014-08-04 14:30:00,121.05,121.38,121.02,121.28,54000.0,117.0018,117.3208,116.9728,117.2241,54000.0
2014-08-04 15:00:00,121.27,121.49,121.24,121.34,57000.0,117.2144,117.4271,117.1854,117.2821,57000.0
2014-08-04 15:30:00,121.35,121.72,121.35,121.42,168800.0,117.2918,117.6494,117.2918,117.3594,168800.0
2014-08-05 09:30:00,120.83,121.33,120.42,120.73,65300.0,116.7892,117.2724,116.3929,116.6925,65300.0
2014-08-05 10:00:00,120.74,121.22,120.58,121.22,46000.0,116.7022,117.1661,116.5475,117.1661,46000.0
2014-08-05 10:30:00,121.17,121.33,120.99,121.02,50100.0,117.1178,117.2724,116.9438,116.9728,50100.0
2014-08-05 11:00:00,121.0,121.47,120.82,121.26,65100.0,116.9535,117.4078,116.7795,117.2048,65100.0
2014-08-05 11:30:00,121.31,121.57,121.29,121.54,78800.0,117.2531,117.5044,117.2338,117.4754,78800.0
2014-08-05 12:00:00,121.51,121.53,120.87,121.04,45300.0,117.4464,117.4658,116.8278,116.9921,45300.0
2014-08-05 12:30:00,121.01,121.07,120.71,120.97,47200.0,116.9631,117.0211,116.6732,116.9245,47200.0
2014-08-05 13:00:00,120.97,121.23,120.79,121.23,36700.0,116.9245,117.1758,116.7505,117.1758,36700.0
2014-08-05 13:30:00,121.2,121.2,120.09,120.13,89000.0,117.1468,117.1468,116.0739,116.1126,89000.0
2014-08-05 14:00:00,120.13,120.25,119.83,120.23,84500.0,116.1126,116.2286,115.8226,116.2092,84500.0
2014-08-05 14:30:00,120.21,120.43,120.05,120.05,84700.0,116.1899,116.4025,116.0352,116.0352,84700.0
2014-08-05 15:00:00,120.02,120.19,119.75,119.81,109300.0,116.0062,116.1706,115.7453,115.8033,109300.0
2014-08-05 15:30:00,119.83,120.31,119.83,120.11,187900.0,115.8226,116.2866,115.8226,116.0932,187900.0
2014-08-06 09:30:00,119.47,119.92,119.12,119.64,76700.0,115.4746,115.9096,115.1363,115.639,76700.0
2014-08-06 10:00:00,119.64,120.38,119.6,120.38,72300.0,115.639,116.3542,115.6003,116.3542,72300.0
2014-08-06 10:30:00,120.35,120.53,119.92,120.53,46600.0,116.3252,116.4992,115.9096,116.4992,46600.0
2014-08-06 11:00:00,120.51,120.62,120.34,120.35,47100.0,116.4799,116.5862,116.3155,116.3252,47100.0
2014-08-06 11:30:00,120.34,120.97,120.33,120.82,35100.0,116.3155,116.9245,116.3059,116.7795,35100.0
2014-08-06 12:00:00,120.87,120.99,120.53,120.64,32000.0,116.8278,116.9438,116.4992,116.6055,32000.0
2014-08-06 12:30:00,120.67,120.9,120.53,120.56,30600.0,116.6345,116.8568,116.4992,116.5282,30600.0
2014-08-06 13:00:00,120.53,120.6,120.2,120.24,61300.0,116.4992,116.5669,116.1802,116.2189,61300.0
2014-08-06 13:30:00,120.24,120.36,119.95,119.95,46900.0,116.2189,116.3349,115.9386,115.9386,46900.0
2014-08-06 14:00:00,119.95,120.15,119.85,120.09,74900.0,115.9386,116.1319,115.8419,116.0739,74900.0
2014-08-06 14:30:00,120.08,120.2,119.85,120.08,77500.0,116.0642,116.1802,115.8419,116.0642,77500.0
2014-08-06 15:00:00,120.02,120.19,119.89,120.02,109300.0,116.0062,116.1706,115.8806,116.0062,109300.0
2014-08-06 15:30:00,120.01,120.28,119.93,120.14,147500.0,115.9966,116.2576,115.9193,116.1222,147500.0
2014-08-07 09:30:00,120.6,120.83,120.06,120.22,52500.0,116.5669,116.7892,116.0449,116.1996,52500.0
2014-08-07 10:00:00,120.28,120.45,120.01,120.37,70000.0,116.2576,116.4219,115.9966,116.3445,70000.0
2014-08-07 10:30:00,120.35,120.61,120.05,120.27,58600.0,116.3252,116.5765,116.0352,116.2479,58600.0
2014-08-07 11:00:00,120.26,120.29,119.9,120.07,77300.0,116.2382,116.2672,115.8903,116.0546,77300.0
2014-08-07 11:30:00,120.08,120.24,119.49,119.72,59300.0,116.0642,116.2189,115.494,115.7163,59300.0
2014-08-07 12:00:00,119.73,119.85,119.54,119.55,49300.0,115.7259,115.8419,115.5423,115.552,49300.0
2014-08-07 12:30:00,119.57,119.57,119.33,119.45,47100.0,115.5713,115.5713,115.3393,115.4553,47100.0
2014-08-07 13:00:00,119.48,119.9,119.46,119.85,22800.0,115.4843,115.8903,115.465,115.8419,22800.0
2014-08-07 13:30:00,119.87,119.96,119.72,119.89,18100.0,115.8613,115.9483,115.7163,115.8806,18100.0
2014-08-07 14:00:00,119.87,119.87,119.38,119.43,53100.0,115.8613,115.8613,115.3877,115.436,53100.0
2014-08-07 14:30:00,119.42,119.6,119.37,119.44,53800.0,115.4263,115.6003,115.378,115.4456,53800.0
2014-08-07 15:00:00,119.44,119.58,118.96,119.19,91500.0,115.4456,115.581,114.9817,115.204,91500.0
2014-08-07 15:30:00,119.22,119.62,119.13,119.54,235500.0,115.233,115.6196,115.146,115.5423,235500.0
2014-08-08 09:30:00,119.48,119.69,118.99,119.3,61900.0,115.4843,115.6873,115.0107,115.3103,61900.0
2014-08-08 10:00:00,119.29,119.6,118.91,119.01,69600.0,115.3007,115.6003,114.9334,115.03,69600.0
2014-08-08 10:30:00,118.99,119.72,118.91,119.56,35300.0,115.0107,115.7163,114.9334,115.5616,35300.0
2014-08-08 11:00:00,119.56,119.86,119.42,119.79,68500.0,115.5616,115.8516,115.4263,115.7839,68500.0
2014-08-08 11:30:00,119.8,120.07,119.61,120.03,78200.0,115.7936,116.0546,115.61,116.0159,78200.0
2014-08-08 12:00:00,120.05,120.06,119.64,119.7,58200.0,116.0352,116.0449,115.639,115.697,58200.0
2014-08-08 12:30:00,119.7,119.87,119.68,119.77,37400.0,115.697,115.8613,115.6776,115.7646,37400.0
2014-08-08 13:00:00,119.74,120.78,119.72,120.66,70500.0,115.7356,116.7408,115.7163,116.6248,70500.0
2014-08-08 13:30:00,120.67,120.83,120.56,120.77,42100.0,116.6345,116.7892,116.5282,116.7312,42100.0
2014-08-08 14:00:00,120.74,120.84,120.56,120.77,68600.0,116.7022,116.7988,116.5282,116.7312,68600.0
2014-08-08 14:30:00,120.77,120.94,120.66,120.67,65600.0,116.7312,116.8955,116.6248,116.6345,65600.0
2014-08-08 15:00:00,120.66,120.93,120.63,120.92,69000.0,116.6248,116.8858,116.5958,116.8762,69000.0
2014-08-08 15:30:00,120.91,121.23,120.8,121.16,253400.0,116.8665,117.1758,116.7602,117.1081,253400.0
2014-08-11 09:30:00,121.71,122.12,120.98,121.26,99300.0,117.6397,118.036,116.9341,117.2048,99300.0
2014-08-11 10:00:00,121.33,121.88,121.19,121.45,122900.0,117.2724,117.804,117.1371,117.3884,122900.0
2014-08-11 10:30:00,121.48,122.27,121.43,121.71,101700.0,117.4174,118.181,117.3691,117.6397,101700.0
2014-08-11 11:00:00,121.71,122.02,121.65,121.65,34600.0,117.6397,117.9394,117.5817,117.5817,34600.0
2014-08-11 11:30:00,121.66,121.83,121.57,121.59,51100.0,117.5914,117.7557,117.5044,117.5237,51100.0
2014-08-11 12:00:00,121.63,121.7,121.44,121.54,45400.0,117.5624,117.6301,117.3788,117.4754,45400.0
2014-08-11 12:30:00,121.52,121.52,121.19,121.19,14900.0,117.4561,117.4561,117.1371,117.1371,14900.0
2014-08-11 13:00:00,121.19,121.28,121.01,121.01,19900.0,117.1371,117.2241,116.9631,116.9631,19900.0
2014-08-11 13:30:00,120.99,121.16,120.84,120.96,29600.0,116.9438,117.1081,116.7988,116.9148,29600.0
2014-08-11 14:00:00,120.93,120.96,120.79,120.89,32300.0,116.8858,116.9148,116.7505,116.8472,32300.0
2014-08-11 14:30:00,120.89,121.0,120.82,120.91,20600.0,116.8472,116.9535,116.7795,116.8665,20600.0
2014-08-11 15:00:00,120.91,121.1,120.84,120.84,36600.0,116.8665,117.0501,116.7988,116.7988,36600.0
2014-08-11 15:30:00,120.85,121.01,120.78,120.89,88600.0,116.8085,116.9631,116.7408,116.8472,88600.0
2014-08-12 09:30:00,120.92,121.63,120.78,121.22,179600.0,116.8762,117.5624,116.7408,117.1661,179600.0
2014-08-12 10:00:00,121.25,121.31,120.84,121.05,89100.0,117.1951,117.2531,116.7988,117.0018,89100.0
2014-08-12 10:30:00,121.05,121.16,120.74,120.87,87600.0,117.0018,117.1081,116.7022,116.8278,87600.0
2014-08-12 11:00:00,120.84,120.84,119.87,120.06,126900.0,116.7988,116.7988,115.8613,116.0449,126900.0
2014-08-12 11:30:00,120.06,120.23,119.99,120.11,71400.0,116.0449,116.2092,115.9773,116.0932,71400.0
2014-08-12 12:00:00,120.09,120.35,119.89,120.22,50300.0,116.0739,116.3252,115.8806,116.1996,50300.0
2014-08-12 12:30:00,120.21,120.71,120.21,120.6,35300.0,116.1899,116.6732,116.1899,116.5669,35300.0
2014-08-12 13:00:00,120.6,120.88,120.59,120.7,29600.0,116.5669,116.8375,116.5572,116.6635,29600.0
2014-08-12 13:30:00,120.72,120.72,120.41,120.45,30200.0,116.6828,116.6828,116.3832,116.4219,30200.0
2014-08-12 14:00:00,120.46,120.46,120.09,120.2,73000.0,116.4315,116.4315,116.0739,116.1802,73000.0
2014-08-12 14:30:00,120.16,120.21,120.04,120.1,72000.0,116.1416,116.1899,116.0256,116.0836,72000.0
2014-08-12 15:00:00,120.1,120.21,120.0,120.14,127300.0,116.0836,116.1899,115.9869,116.1222,127300.0
2014-08-12 15:30:00,120.12,120.21,119.99,120.03,295000.0,116.1029,116.1899,115.9773,116.0159,295000.0
2014-08-13 09:30:00,120.62,120.97,120.59,120.7,131900.0,116.5862,116.9245,116.5572,116.6635,131900.0
2014-08-13 10:00:00,120.69,121.14,120.63,121.05,53000.0,116.6538,117.0888,116.5958,117.0018,53000.0
2014-08-13 10:30:00,121.07,121.18,120.94,121.1,73100.0,117.0211,117.1275,116.8955,117.0501,73100.0
2014-08-13 11:00:00,121.07,121.31,121.0,121.05,128200.0,117.0211,117.2531,116.9535,117.0018,128200.0
2014-08-13 11:30:00,121.06,121.42,121.04,121.18,95300.0,117.0115,117.3594,116.9921,117.1275,95300.0
2014-08-13 12:00:00,121.19,121.28,121.0,121.14,38100.0,117.1371,117.2241,116.9535,117.0888,38100.0
2014-08-13 12:30:00,121.19,121.21,121.07,121.15,39300.0,117.1371,117.1565,117.0211,117.0985,39300.0
2014-08-13 13:00:00,121.15,121.25,121.05,121.24,78300.0,117.0985,117.1951,117.0018,117.1854,78300.0
2014-08-13 13:30:00,121.23,121.43,121.2,121.39,44200.0,117.1758,117.3691,117.1468,117.3304,44200.0
2014-08-13 14:00:00,121.38,121.45,121.19,121.21,40800.0,117.3208,117.3884,117.1371,117.1565,40800.0
2014-08-13 14:30:00,121.2,121.39,121.2,121.36,29600.0,117.1468,117.3304,117.1468,117.3014,29600.0
2014-08-13 15:00:00,121.35,121.43,121.26,121.4,40700.0,117.2918,117.3691,117.2048,117.3401,40700.0
2014-08-13 15:30:00,121.38,121.44,121.25,121.33,175100.0,117.3208,117.3788,117.1951,117.2724,175100.0
2014-08-14 09:30:00,121.78,122.15,121.43,121.71,65300.0,117.7074,118.065,117.3691,117.6397,65300.0
2014-08-14 10:00:00,121.79,121.86,121.36,121.65,90300.0,117.7171,117.7847,117.3014,117.5817,90300.0
2014-08-14 10:30:00,121.69,121.72,121.33,121.44,62700.0,117.6204,117.6494,117.2724,117.3788,62700.0
2014-08-14 11:00:00,121.42,121.51,121.37,121.41,61500.0,117.3594,117.4464,117.3111,117.3498,61500.0
2014-08-14 11:30:00,121.44,121.48,121.32,121.48,30900.0,117.3788,117.4174,117.2628,117.4174,30900.0
2014-08-14 12:00:00,121.49,121.51,121.4,121.49,67300.0,117.4271,117.4464,117.3401,117.4271,67300.0
2014-08-14 12:30:00,121.5,121.85,121.5,121.8,22300.0,117.4368,117.775,117.4368,117.7267,22300.0
2014-08-14 13:00:00,121.82,121.85,121.64,121.64,66700.0,117.7461,117.775,117.5721,117.5721,66700.0
2014-08-14 13:30:00,121.67,121.71,121.59,121.62,28800.0,117.6011,117.6397,117.5237,117.5527,28800.0
2014-08-14 14:00:00,121.62,121.77,121.57,121.73,41300.0,117.5527,117.6977,117.5044,117.6591,41300.0
2014-08-14 14:30:00,121.74,121.83,121.72,121.76,48500.0,117.6687,117.7557,117.6494,117.6881,48500.0
2014-08-14 15:00:00,121.75,121.88,121.74,121.82,52300.0,117.6784,117.804,117.6687,117.7461,52300.0
2014-08-14 15:30:00,121.83,121.84,121.7,121.79,213400.0,117.7557,117.7654,117.6301,117.7171,213400.0
2014-08-15 09:30:00,121.95,122.89,121.71,122.28,268100.0,117.8717,118.7803,117.6397,118.1907,268100.0
2014-08-15 10:00:00,122.28,122.62,122.26,122.33,112900.0,118.1907,118.5193,118.1713,118.239,112900.0
2014-08-15 10:30:00,122.31,122.42,120.84,121.3,118800.0,118.2197,118.326,116.7988,117.2434,118800.0
2014-08-15 11:00:00,121.28,121.5,120.81,120.87,64200.0,117.2241,117.4368,116.7698,116.8278,64200.0
2014-08-15 11:30:00,120.9,121.06,120.16,120.54,59500.0,116.8568,117.0115,116.1416,116.5089,59500.0
2014-08-15 12:00:00,120.5,120.75,120.26,120.58,71300.0,116.4702,116.7118,116.2382,116.5475,71300.0
2014-08-15 12:30:00,120.58,121.03,120.46,120.87,99900.0,116.5475,116.9825,116.4315,116.8278,99900.0
2014-08-15 13:00:00,120.83,121.04,120.62,120.96,34400.0,116.7892,116.9921,116.5862,116.9148,34400.0
2014-08-15 13:30:00,120.92,121.05,120.78,120.93,52100.0,116.8762,117.0018,116.7408,116.8858,52100.0
2014-08-15 14:00:00,120.96,121.46,120.96,121.43,62500.0,116.9148,117.3981,116.9148,117.3691,62500.0
2014-08-15 14:30:00,121.47,121.58,121.33,121.49,69700.0,117.4078,117.5141,117.2724,117.4271,69700.0
2014-08-15 15:00:00,121.5,121.57,121.35,121.45,123200.0,117.4368,117.5044,117.2918,117.3884,123200.0
2014-08-15 15:30:00,121.44,121.72,121.42,121.53,177300.0,117.3788,117.6494,117.3594,117.4658,177300.0
2014-08-18 09:30:00,121.9,122.1,121.49,121.98,96600.0,117.8234,118.0167,117.4271,117.9007,96600.0
2014-08-18 10:00:00,121.96,122.1,121.73,121.76,131400.0,117.8814,118.0167,117.6591,117.6881,131400.0
2014-08-18 10:30:00,121.74,122.06,121.7,122.02,307700.0,117.6687,117.978,117.6301,117.9394,307700.0
2014-08-18 11:00:00,122.01,122.05,121.88,122.02,178500.0,117.9297,117.9684,117.804,117.9394,178500.0
2014-08-18 11:30:00,122.02,122.28,121.97,122.15,200300.0,117.9394,118.1907,117.891,118.065,200300.0
2014-08-18 12:00:00,122.15,122.51,122.12,122.36,111000.0,118.065,118.413,118.036,118.268,111000.0
2014-08-18 12:30:00,122.33,122.35,122.1,122.24,55400.0,118.239,118.2583,118.0167,118.152,55400.0
2014-08-18 13:00:00,122.24,122.34,122.23,122.31,29000.0,118.152,118.2487,118.1423,118.2197,29000.0
2014-08-18 13:30:00,122.3,122.31,122.09,122.18,79700.0,118.21,118.2197,118.007,118.094,79700.0
2014-08-18 14:00:00,122.18,122.27,122.04,122.04,106600.0,118.094,118.181,117.9587,117.9587,106600.0
2014-08-18 14:30:00,122.04,122.17,121.98,122.09,163400.0,117.9587,118.0843,117.9007,118.007,163400.0
2014-08-18 15:00:00,122.09,122.19,121.99,122.01,96400.0,118.007,118.1037,117.9104,117.9297,96400.0
2014-08-18 15:30:00,122.05,122.14,121.98,122.04,360200.0,117.9684,118.0554,117.9007,117.9587,360200.0
2014-08-19 09:30:00,122.15,122.53,121.78,122.42,95000.0,118.065,118.4323,117.7074,118.326,95000.0
2014-08-19 10:00:00,122.39,122.43,122.04,122.17,74200.0,118.297,118.3357,117.9587,118.0843,74200.0
2014-08-19 10:30:00,122.21,122.49,122.13,122.42,45000.0,118.123,118.3936,118.0457,118.326,45000.0
2014-08-19 11:00:00,122.46,122.49,122.34,122.34,36800.0,118.3646,118.3936,118.2487,118.2487,36800.0
2014-08-19 11:30:00,122.3,122.31,122.01,122.31,40800.0,118.21,118.2197,117.9297,118.2197,40800.0
2014-08-19 12:00:00,122.31,122.47,122.28,122.46,37300.0,118.2197,118.3743,118.1907,118.3646,37300.0
2014-08-19 12:30:00,122.43,122.61,122.43,122.54,46600.0,118.3357,118.5096,118.3357,118.442,46600.0
2014-08-19 13:00:00,122.55,122.69,122.49,122.66,65800.0,118.4516,118.587,118.3936,118.558,65800.0
2014-08-19 13:30:00,122.66,122.74,122.62,122.68,26900.0,118.558,118.6353,118.5193,118.5773,26900.0
2014-08-19 14:00:00,122.68,122.75,122.54,122.68,43400.0,118.5773,118.645,118.442,118.5773,43400.0
2014-08-19 14:30:00,122.67,122.76,122.64,122.72,40500.0,118.5676,118.6546,118.5386,118.616,40500.0
2014-08-19 15:00:00,122.73,122.83,122.71,122.79,64500.0,118.6256,118.7223,118.6063,118.6836,64500.0
2014-08-19 15:30:00,122.79,122.79,122.37,122.39,174300.0,118.6836,118.6836,118.2777,118.297,174300.0
2014-08-20 09:30:00,121.94,122.45,121.82,121.92,52200.0,117.862,118.355,117.7461,117.8427,52200.0
2014-08-20 10:00:00,121.94,122.02,121.59,121.93,70800.0,117.862,117.9394,117.5237,117.8524,70800.0
2014-08-20 10:30:00,121.95,122.22,121.67,122.01,44200.0,117.8717,118.1327,117.6011,117.9297,44200.0
2014-08-20 11:00:00,122.03,122.17,121.97,122.02,23100.0,117.949,118.0843,117.891,117.9394,23100.0
2014-08-20 11:30:00,122.01,122.04,121.81,121.86,34900.0,117.9297,117.9587,117.7364,117.7847,34900.0
2014-08-20 12:00:00,121.86,121.86,121.74,121.78,22300.0,117.7847,117.7847,117.6687,117.7074,22300.0
2014-08-20 12:30:00,121.77,121.91,121.77,121.81,20100.0,117.6977,117.833,117.6977,117.7364,20100.0
2014-08-20 13:00:00,121.82,121.99,121.82,121.9,31400.0,117.7461,117.9104,117.7461,117.8234,31400.0
2014-08-20 13:30:00,121.89,122.02,121.87,121.89,16300.0,117.8137,117.9394,117.7944,117.8137,16300.0
2014-08-20 14:00:00,121.88,121.88,121.5,121.74,78400.0,117.804,117.804,117.4368,117.6687,78400.0
2014-08-20 14:30:00,121.74,122.08,121.74,122.06,129000.0,117.6687,117.9974,117.6687,117.978,129000.0
2014-08-20 15:00:00,122.03,122.28,122.03,122.21,42100.0,117.949,118.1907,117.949,118.123,42100.0
2014-08-20 15:30:00,122.21,122.32,122.19,122.26,127000.0,118.123,118.2293,118.1037,118.1713,127000.0
2014-08-21 09:30:00,122.55,122.7,122.26,122.62,40700.0,118.4516,118.5966,118.1713,118.5193,40700.0
2014-08-21 10:00:00,122.6,122.62,122.07,122.09,59700.0,118.5,118.5193,117.9877,118.007,59700.0
2014-08-21 10:30:00,122.15,122.41,122.11,122.35,35900.0,118.065,118.3163,118.0264,118.2583,35900.0
2014-08-21 11:00:00,122.36,122.57,122.29,122.32,42000.0,118.268,118.471,118.2003,118.2293,42000.0
2014-08-21 11:30:00,122.32,122.36,122.03,122.09,45400.0,118.2293,118.268,117.949,118.007,45400.0
2014-08-21 12:00:00,122.08,122.23,121.96,122.22,59700.0,117.9974,118.1423,117.8814,118.1327,59700.0
2014-08-21 12:30:00,122.23,122.23,121.93,121.96,28600.0,118.1423,118.1423,117.8524,117.8814,28600.0
2014-08-21 13:00:00,121.98,122.16,121.94,122.03,55900.0,117.9007,118.0747,117.862,117.949,55900.0
2014-08-21 13:30:00,122.02,122.1,121.84,121.84,20300.0,117.9394,118.0167,117.7654,117.7654,20300.0
2014-08-21 14:00:00,121.85,121.9,121.79,121.87,23900.0,117.775,117.8234,117.7171,117.7944,23900.0
2014-08-21 14:30:00,121.87,122.01,121.85,121.92,40800.0,117.7944,117.9297,117.775,117.8427,40800.0
2014-08-21 15:00:00,121.92,122.02,121.82,121.83,54700.0,117.8427,117.9394,117.7461,117.7557,54700.0
2014-08-21 15:30:00,121.84,121.9,121.73,121.79,131700.0,117.7654,117.8234,117.6591,117.7171,131700.0
2014-08-22 09:30:00,121.49,121.97,121.38,121.97,66900.0,117.4271,117.891,117.3208,117.891,66900.0
2014-08-22 10:00:00,121.97,122.02,121.55,121.7,51800.0,117.891,117.9394,117.4851,117.6301,51800.0
2014-08-22 10:30:00,121.72,121.95,121.42,121.46,69900.0,117.6494,117.8717,117.3594,117.3981,69900.0
2014-08-22 11:00:00,121.46,121.89,121.28,121.85,43600.0,117.3981,117.8137,117.2241,117.775,43600.0
2014-08-22 11:30:00,121.89,121.9,121.6,121.71,24300.0,117.8137,117.8234,117.5334,117.6397,24300.0
2014-08-22 12:00:00,121.67,121.98,121.62,121.91,21500.0,117.6011,117.9007,117.5527,117.833,21500.0
2014-08-22 12:30:00,121.89,121.93,121.71,121.83,15300.0,117.8137,117.8524,117.6397,117.7557,15300.0
2014-08-22 13:00:00,121.81,121.81,121.67,121.73,18200.0,117.7364,117.7364,117.6011,117.6591,18200.0
2014-08-22 13:30:00,121.71,121.8,121.5,121.54,26400.0,117.6397,117.7267,117.4368,117.4754,26400.0
2014-08-22 14:00:00,121.56,121.56,121.38,121.38,29100.0,117.4947,117.4947,117.3208,117.3208,29100.0
2014-08-22 14:30:00,121.36,121.46,121.2,121.4,33700.0,117.3014,117.3981,117.1468,117.3401,33700.0
2014-08-22 15:00:00,121.39,121.64,121.37,121.49,39800.0,117.3304,117.5721,117.3111,117.4271,39800.0
2014-08-22 15:30:00,121.49,121.51,121.19,121.22,221100.0,117.4271,117.4464,117.1371,117.1661,221100.0
2014-08-25 09:30:00,121.87,122.06,121.57,121.73,75200.0,117.7944,117.978,117.5044,117.6591,75200.0
2014-08-25 10:00:00,121.72,122.04,121.6,121.94,46600.0,117.6494,117.9587,117.5334,117.862,46600.0
2014-08-25 10:30:00,121.95,122.43,121.95,122.22,68700.0,117.8717,118.3357,117.8717,118.1327,68700.0
2014-08-25 11:00:00,122.21,122.28,122.07,122.21,75200.0,118.123,118.1907,117.9877,118.123,75200.0
2014-08-25 11:30:00,122.21,122.48,122.21,122.31,54100.0,118.123,118.384,118.123,118.2197,54100.0
2014-08-25 12:00:00,122.3,122.31,121.8,121.88,58600.0,118.21,118.2197,117.7267,117.804,58600.0
2014-08-25 12:30:00,121.88,121.92,121.72,121.83,39900.0,117.804,117.8427,117.6494,117.7557,39900.0
2014-08-25 13:00:00,121.82,121.85,121.67,121.82,21400.0,117.7461,117.775,117.6011,117.7461,21400.0
2014-08-25 13:30:00,121.82,121.99,121.79,121.93,23800.0,117.7461,117.9104,117.7171,117.8524,23800.0
2014-08-25 14:00:00,121.93,122.05,121.85,121.87,90100.0,117.8524,117.9684,117.775,117.7944,90100.0
2014-08-25 14:30:00,121.86,121.93,121.77,121.82,30300.0,117.7847,117.8524,117.6977,117.7461,30300.0
2014-08-25 15:00:00,121.81,121.87,121.73,121.78,35300.0,117.7364,117.7944,117.6591,117.7074,35300.0
2014-08-25 15:30:00,121.79,121.97,121.7,121.83,164000.0,117.7171,117.891,117.6301,117.7557,164000.0
2014-08-26 09:30:00,121.96,122.02,121.55,121.73,48600.0,117.8814,117.9394,117.4851,117.6591,48600.0
2014-08-26 10:00:00,121.7,121.73,121.34,121.47,42500.0,117.6301,117.6591,117.2821,117.4078,42500.0
2014-08-26 10:30:00,121.51,121.54,121.05,121.15,81900.0,117.4464,117.4754,117.0018,117.0985,81900.0
2014-08-26 11:00:00,121.15,121.23,121.07,121.19,50300.0,117.0985,117.1758,117.0211,117.1371,50300.0
2014-08-26 11:30:00,121.18,121.23,120.94,120.97,43200.0,117.1275,117.1758,116.8955,116.9245,43200.0
2014-08-26 12:00:00,120.97,121.14,120.93,121.08,39200.0,116.9245,117.0888,116.8858,117.0308,39200.0
2014-08-26 12:30:00,121.07,121.14,120.85,120.93,42100.0,117.0211,117.0888,116.8085,116.8858,42100.0
2014-08-26 13:00:00,120.95,120.98,120.75,120.91,32900.0,116.9051,116.9341,116.7118,116.8665,32900.0
2014-08-26 13:30:00,120.93,121.04,120.92,121.03,29800.0,116.8858,116.9921,116.8762,116.9825,29800.0
2014-08-26 14:00:00,121.03,121.16,121.03,121.09,48900.0,116.9825,117.1081,116.9825,117.0405,48900.0
2014-08-26 14:30:00,121.08,121.13,121.02,121.03,40600.0,117.0308,117.0791,116.9728,116.9825,40600.0
2014-08-26 15:00:00,121.04,121.1,120.84,120.91,87000.0,116.9921,117.0501,116.7988,116.8665,87000.0
2014-08-26 15:30:00,120.88,120.96,120.64,120.7,197000.0,116.8375,116.9148,116.6055,116.6635,197000.0
2014-08-27 09:30:00,120.9,120.98,120.31,120.7,104500.0,116.8568,116.9341,116.2866,116.6635,104500.0
2014-08-27 10:00:00,120.7,120.7,120.33,120.33,52700.0,116.6635,116.6635,116.3059,116.3059,52700.0
2014-08-27 10:30:00,120.38,120.75,120.27,120.73,103700.0,116.3542,116.7118,116.2479,116.6925,103700.0
2014-08-27 11:00:00,120.74,120.89,120.6,120.62,50800.0,116.7022,116.8472,116.5669,116.5862,50800.0
2014-08-27 11:30:00,120.59,120.73,120.43,120.63,34100.0,116.5572,116.6925,116.4025,116.5958,34100.0
2014-08-27 12:00:00,120.64,120.68,120.35,120.37,18200.0,116.6055,116.6442,116.3252,116.3445,18200.0
2014-08-27 12:30:00,120.38,120.41,120.16,120.17,35100.0,116.3542,116.3832,116.1416,116.1512,35100.0
2014-08-27 13:00:00,120.17,120.19,120.02,120.04,18900.0,116.1512,116.1706,116.0062,116.0256,18900.0
2014-08-27 13:30:00,120.04,120.09,119.84,119.84,34800.0,116.0256,116.0739,115.8323,115.8323,34800.0
2014-08-27 14:00:00,119.84,120.05,119.83,120.01,82400.0,115.8323,116.0352,115.8226,115.9966,82400.0
2014-08-27 14:30:00,120.0,120.05,119.69,119.7,48700.0,115.9869,116.0352,115.6873,115.697,48700.0
2014-08-27 15:00:00,119.71,119.85,119.68,119.83,65400.0,115.7066,115.8419,115.6776,115.8226,65400.0
2014-08-27 15:30:00,119.81,120.11,119.79,120.05,217500.0,115.8033,116.0932,115.7839,116.0352,217500.0
2014-08-28 09:30:00,119.58,119.99,118.71,119.22,175700.0,115.581,115.9773,114.7401,115.233,175700.0
2014-08-28 10:00:00,119.18,119.49,119.08,119.15,92600.0,115.1943,115.494,115.0977,115.1653,92600.0
2014-08-28 10:30:00,119.16,119.41,119.05,119.2,69300.0,115.175,115.4166,115.0687,115.2137,69300.0
2014-08-28 11:00:00,119.21,119.6,119.21,119.6,76500.0,115.2233,115.6003,115.2233,115.6003,76500.0
2014-08-28 11:30:00,119.6,119.8,119.56,119.78,70200.0,115.6003,115.7936,115.5616,115.7743,70200.0
2014-08-28 12:00:00,119.81,119.84,119.61,119.81,45500.0,115.8033,115.8323,115.61,115.8033,45500.0
2014-08-28 12:30:00,119.77,120.04,119.7,119.97,52000.0,115.7646,116.0256,115.697,115.9579,52000.0
2014-08-28 13:00:00,119.97,120.03,119.89,120.0,62000.0,115.9579,116.0159,115.8806,115.9869,62000.0
2014-08-28 13:30:00,119.98,120.02,119.91,119.95,50300.0,115.9676,116.0062,115.8999,115.9386,50300.0
2014-08-28 14:00:00,119.95,120.04,119.93,120.0,85400.0,115.9386,116.0256,115.9193,115.9869,85400.0
2014-08-28 14:30:00,120.01,120.24,120.01,120.09,30900.0,115.9966,116.2189,115.9966,116.0739,30900.0
2014-08-28 15:00:00,120.11,120.24,120.08,120.17,45700.0,116.0932,116.2189,116.0642,116.1512,45700.0
2014-08-28 15:30:00,120.16,120.26,119.99,120.09,113500.0,116.1416,116.2382,115.9773,116.0739,113500.0
2014-08-29 09:30:00,120.13,120.8,119.61,120.06,83300.0,116.1126,116.7602,115.61,116.0449,83300.0
2014-08-29 10:00:00,120.07,120.07,119.52,119.52,59600.0,116.0546,116.0546,115.523,115.523,59600.0
2014-08-29 10:30:00,119.55,119.84,119.54,119.82,42300.0,115.552,115.8323,115.5423,115.8129,42300.0
2014-08-29 11:00:00,119.84,119.9,119.66,119.85,55500.0,115.8323,115.8903,115.6583,115.8419,55500.0
2014-08-29 11:30:00,119.82,120.06,119.8,120.05,42800.0,115.8129,116.0449,115.7936,116.0352,42800.0
2014-08-29 12:00:00,120.06,120.24,120.03,120.17,36800.0,116.0449,116.2189,116.0159,116.1512,36800.0
2014-08-29 12:30:00,120.16,120.2,120.11,120.12,51900.0,116.1416,116.1802,116.0932,116.1029,51900.0
2014-08-29 13:00:00,120.13,120.16,119.93,120.0,23900.0,116.1126,116.1416,115.9193,115.9869,23900.0
2014-08-29 13:30:00,120.0,120.1,119.96,120.07,42200.0,115.9869,116.0836,115.9483,116.0546,42200.0
2014-08-29 14:00:00,120.02,120.05,119.98,120.05,23900.0,116.0062,116.0352,115.9676,116.0352,23900.0
2014-08-29 14:30:00,120.04,120.08,119.96,120.0,55800.0,116.0256,116.0642,115.9483,115.9869,55800.0
2014-08-29 15:00:00,120.0,120.15,119.99,120.1,40800.0,115.9869,116.1319,115.9773,116.0836,40800.0
2014-08-29 15:30:00,120.09,120.29,120.05,120.24,130100.0,116.0739,116.2672,116.0352,116.2189,130100.0
2014-09-02 09:30:00,120.89,121.57,120.57,121.47,221900.0,116.8472,117.5044,116.5379,117.4078,221900.0
2014-09-02 10:00:00,121.47,122.54,121.37,122.11,262300.0,117.4078,118.442,117.3111,118.0264,262300.0
2014-09-02 10:30:00,122.11,122.57,121.86,122.43,158700.0,118.0264,118.471,117.7847,118.3357,158700.0
2014-09-02 11:00:00,122.45,122.47,121.86,121.91,87700.0,118.355,118.3743,117.7847,117.833,87700.0
2014-09-02 11:30:00,121.91,122.26,121.86,121.93,96900.0,117.833,118.1713,117.7847,117.8524,96900.0
2014-09-02 12:00:00,121.89,122.02,121.82,121.87,50200.0,117.8137,117.9394,117.7461,117.7944,50200.0
2014-09-02 12:30:00,121.89,121.89,121.58,121.66,53900.0,117.8137,117.8137,117.5141,117.5914,53900.0
2014-09-02 13:00:00,121.67,121.95,121.63,121.83,63900.0,117.6011,117.8717,117.5624,117.7557,63900.0
2014-09-02 13:30:00,121.81,122.16,121.77,122.16,70100.0,117.7364,118.0747,117.6977,118.0747,70100.0
2014-09-02 14:00:00,122.14,122.4,122.04,122.38,91700.0,118.0554,118.3067,117.9587,118.2873,91700.0
2014-09-02 14:30:00,122.38,122.4,122.25,122.26,90200.0,118.2873,118.3067,118.1617,118.1713,90200.0
2014-09-02 15:00:00,122.26,122.35,122.18,122.25,79200.0,118.1713,118.2583,118.094,118.1617,79200.0
2014-09-02 15:30:00,122.23,122.81,122.2,122.7,405900.0,118.1423,118.7029,118.1133,118.5966,405900.0
2014-09-03 09:30:00,122.83,124.25,122.8,124.25,168100.0,118.7223,120.0948,118.6933,120.0948,168100.0
2014-09-03 10:00:00,124.25,124.37,123.66,123.79,144000.0,120.0948,120.2108,119.5245,119.6502,144000.0
2014-09-03 10:30:00,123.81,124.12,123.74,124.08,96700.0,119.6695,119.9691,119.6018,119.9305,96700.0
2014-09-03 11:00:00,124.1,124.12,123.74,123.74,92400.0,119.9498,119.9691,119.6018,119.6018,92400.0
2014-09-03 11:30:00,123.75,123.89,123.66,123.7,69300.0,119.6115,119.7468,119.5245,119.5632,69300.0
2014-09-03 12:00:00,123.69,123.96,123.58,123.91,60600.0,119.5535,119.8145,119.4472,119.7662,60600.0
2014-09-03 12:30:00,123.93,123.98,123.8,123.85,78200.0,119.7855,119.8338,119.6598,119.7082,78200.0
2014-09-03 13:00:00,123.85,124.07,123.74,124.06,54800.0,119.7082,119.9208,119.6018,119.9111,54800.0
2014-09-03 13:30:00,124.05,124.07,123.64,123.77,43300.0,119.9015,119.9208,119.5052,119.6308,43300.0
2014-09-03 14:00:00,123.77,123.77,123.56,123.67,60000.0,119.6308,119.6308,119.4279,119.5342,60000.0
2014-09-03 14:30:00,123.65,123.71,123.47,123.49,64700.0,119.5149,119.5728,119.3409,119.3602,64700.0
2014-09-03 15:00:00,123.49,123.72,123.41,123.68,71500.0,119.3602,119.5825,119.2829,119.5438,71500.0
2014-09-03 15:30:00,123.68,123.88,123.61,123.76,230800.0,119.5438,119.7372,119.4762,119.6212,230800.0
2014-09-04 09:30:00,123.98,125.17,123.77,125.04,188800.0,119.8338,120.984,119.6308,120.8584,188800.0
2014-09-04 10:00:00,125.09,125.24,124.94,125.06,208800.0,120.9067,121.0517,120.7617,120.8777,208800.0
2014-09-04 10:30:00,125.11,125.24,124.7,124.75,84100.0,120.926,121.0517,120.5297,120.5781,84100.0
2014-09-04 11:00:00,124.75,124.77,124.2,124.23,59500.0,120.5781,120.5974,120.0465,120.0755,59500.0
2014-09-04 11:30:00,124.22,124.4,124.18,124.36,87000.0,120.0658,120.2398,120.0271,120.2011,87000.0
2014-09-04 12:00:00,124.38,124.48,124.34,124.39,63400.0,120.2204,120.3171,120.1818,120.2301,63400.0
2014-09-04 12:30:00,124.4,124.52,124.31,124.47,32000.0,120.2398,120.3558,120.1528,120.3074,32000.0
2014-09-04 13:00:00,124.48,124.63,124.45,124.6,32500.0,120.3171,120.4621,120.2881,120.4331,32500.0
2014-09-04 13:30:00,124.61,124.66,124.51,124.62,32000.0,120.4427,120.4911,120.3461,120.4524,32000.0
2014-09-04 14:00:00,124.61,124.69,124.5,124.57,44600.0,120.4427,120.5201,120.3364,120.4041,44600.0
2014-09-04 14:30:00,124.56,124.56,124.17,124.22,69800.0,120.3944,120.3944,120.0175,120.0658,69800.0
2014-09-04 15:00:00,124.2,124.3,123.64,123.8,124100.0,120.0465,120.1431,119.5052,119.6598,124100.0
2014-09-04 15:30:00,123.81,123.91,123.71,123.88,156100.0,119.6695,119.7662,119.5728,119.7372,156100.0
2014-09-05 09:30:00,123.81,123.97,123.43,123.84,137700.0,119.6695,119.8242,119.3022,119.6985,137700.0
2014-09-05 10:00:00,123.87,124.14,123.61,123.73,66500.0,119.7275,119.9885,119.4762,119.5922,66500.0
2014-09-05 10:30:00,123.75,123.78,123.41,123.58,61800.0,119.6115,119.6405,119.2829,119.4472,61800.0
2014-09-05 11:00:00,123.6,124.0,123.57,123.96,59000.0,119.4665,119.8531,119.4375,119.8145,59000.0
2014-09-05 11:30:00,123.96,124.03,123.66,123.85,45500.0,119.8145,119.8821,119.5245,119.7082,45500.0
2014-09-05 12:00:00,123.86,124.23,123.84,124.21,55600.0,119.7178,120.0755,119.6985,120.0561,55600.0
2014-09-05 12:30:00,124.19,124.51,124.19,124.37,22100.0,120.0368,120.3461,120.0368,120.2108,22100.0
2014-09-05 13:00:00,124.36,124.39,124.2,124.25,30000.0,120.2011,120.2301,120.0465,120.0948,30000.0
2014-09-05 13:30:00,124.24,124.26,124.11,124.24,28100.0,120.0851,120.1045,119.9595,120.0851,28100.0
2014-09-05 14:00:00,124.23,124.47,124.11,124.29,227600.0,120.0755,120.3074,119.9595,120.1335,227600.0
2014-09-05 14:30:00,124.29,124.4,124.26,124.32,84400.0,120.1335,120.2398,120.1045,120.1624,84400.0
2014-09-05 15:00:00,124.31,124.34,124.19,124.26,93500.0,120.1528,120.1818,120.0368,120.1045,93500.0
2014-09-05 15:30:00,124.25,124.66,124.25,124.6,201900.0,120.0948,120.4911,120.0948,120.4331,201900.0
2014-09-08 09:30:00,125.01,125.25,124.58,124.58,249600.0,120.8294,121.0613,120.4138,120.4138,249600.0
2014-09-08 10:00:00,124.62,124.79,124.3,124.48,73700.0,120.4524,120.6167,120.1431,120.3171,73700.0
2014-09-08 10:30:00,124.5,124.57,124.12,124.2,73700.0,120.3364,120.4041,119.9691,120.0465,73700.0
2014-09-08 11:00:00,124.2,124.56,124.15,124.49,90400.0,120.0465,120.3944,119.9981,120.3268,90400.0
2014-09-08 11:30:00,124.48,124.56,124.13,124.18,54800.0,120.3171,120.3944,119.9788,120.0271,54800.0
2014-09-08 12:00:00,124.13,124.38,124.07,124.37,50500.0,119.9788,120.2204,119.9208,120.2108,50500.0
2014-09-08 12:30:00,124.38,124.78,124.37,124.76,54700.0,120.2204,120.6071,120.2108,120.5877,54700.0
2014-09-08 13:00:00,124.77,124.83,124.34,124.39,39500.0,120.5974,120.6554,120.1818,120.2301,39500.0
2014-09-08 13:30:00,124.36,124.47,124.27,124.38,35900.0,120.2011,120.3074,120.1141,120.2204,35900.0
2014-09-08 14:00:00,124.35,124.61,124.34,124.48,48000.0,120.1914,120.4427,120.1818,120.3171,48000.0
2014-09-08 14:30:00,124.49,124.58,124.48,124.55,53400.0,120.3268,120.4138,120.3171,120.3848,53400.0
2014-09-08 15:00:00,124.57,124.86,124.54,124.86,90600.0,120.4041,120.6844,120.3751,120.6844,90600.0
2014-09-08 15:30:00,124.86,125.1,124.84,124.99,341500.0,120.6844,120.9164,120.6651,120.81,341500.0
2014-09-09 09:30:00,124.78,124.95,124.07,124.33,141800.0,120.6071,120.7714,119.9208,120.1721,141800.0
2014-09-09 10:00:00,124.33,124.58,124.19,124.56,120300.0,120.1721,120.4138,120.0368,120.3944,120300.0
2014-09-09 10:30:00,124.55,124.7,124.25,124.3,96400.0,120.3848,120.5297,120.0948,120.1431,96400.0
2014-09-09 11:00:00,124.3,124.5,124.28,124.36,56600.0,120.1431,120.3364,120.1238,120.2011,56600.0
2014-09-09 11:30:00,124.34,124.58,124.16,124.3,55900.0,120.1818,120.4138,120.0078,120.1431,55900.0
2014-09-09 12:00:00,124.29,124.33,124.2,124.28,61700.0,120.1335,120.1721,120.0465,120.1238,61700.0
2014-09-09 12:30:00,124.29,124.33,124.16,124.16,53400.0,120.1335,120.1721,120.0078,120.0078,53400.0
2014-09-09 13:00:00,124.15,124.21,123.93,124.03,47400.0,119.9981,120.0561,119.7855,119.8821,47400.0
2014-09-09 13:30:00,124.08,124.39,124.06,124.35,63700.0,119.9305,120.2301,119.9111,120.1914,63700.0
2014-09-09 14:00:00,124.35,124.43,124.13,124.15,80400.0,120.1914,120.2688,119.9788,119.9981,80400.0
2014-09-09 14:30:00,124.15,124.31,124.11,124.19,39400.0,119.9981,120.1528,119.9595,120.0368,39400.0
2014-09-09 15:00:00,124.17,124.22,123.78,123.98,92500.0,120.0175,120.0658,119.6405,119.8338,92500.0
2014-09-09 15:30:00,124.0,124.08,123.92,124.03,189900.0,119.8531,119.9305,119.7758,119.8821,189900.0
2014-09-10 09:30:00,124.5,124.67,123.7,123.75,112100.0,120.3364,120.5007,119.5632,119.6115,112100.0
2014-09-10 10:00:00,123.75,124.02,123.66,123.86,86500.0,119.6115,119.8725,119.5245,119.7178,86500.0
2014-09-10 10:30:00,123.83,123.86,123.48,123.83,95800.0,119.6888,119.7178,119.3505,119.6888,95800.0
2014-09-10 11:00:00,123.8,124.0,123.73,123.8,50300.0,119.6598,119.8531,119.5922,119.6598,50300.0
2014-09-10 11:30:00,123.8,124.03,123.8,123.94,42400.0,119.6598,119.8821,119.6598,119.7952,42400.0
2014-09-10 12:00:00,123.9,124.21,123.83,124.09,34900.0,119.7565,120.0561,119.6888,119.9401,34900.0
2014-09-10 12:30:00,124.1,124.14,123.96,124.0,46000.0,119.9498,119.9885,119.8145,119.8531,46000.0
2014-09-10 13:00:00,124.0,124.4,124.0,124.08,68900.0,119.8531,120.2398,119.8531,119.9305,68900.0
2014-09-10 13:30:00,124.07,124.09,123.87,123.98,56500.0,119.9208,119.9401,119.7275,119.8338,56500.0
2014-09-10 14:00:00,124.0,124.01,123.87,123.92,41500.0,119.8531,119.8628,119.7275,119.7758,41500.0
2014-09-10 14:30:00,123.89,123.93,123.7,123.75,96300.0,119.7468,119.7855,119.5632,119.6115,96300.0
2014-09-10 15:00:00,123.71,123.81,123.68,123.72,107800.0,119.5728,119.6695,119.5438,119.5825,107800.0
2014-09-10 15:30:00,123.71,123.84,123.46,123.62,212700.0,119.5728,119.6985,119.3312,119.4859,212700.0
2014-09-11 09:30:00,123.24,123.66,123.13,123.2,108900.0,119.2635,119.6699,119.157,119.2248,108900.0
2014-09-11 10:00:00,123.19,123.2,122.6,122.64,73900.0,119.2151,119.2248,118.6441,118.6828,73900.0
2014-09-11 10:30:00,122.62,122.71,122.45,122.58,72400.0,118.6635,118.7506,118.499,118.6248,72400.0
2014-09-11 11:00:00,122.56,122.73,122.51,122.69,52700.0,118.6054,118.7699,118.557,118.7312,52700.0
2014-09-11 11:30:00,122.71,122.93,122.66,122.86,104800.0,118.7506,118.9635,118.7022,118.8957,104800.0
2014-09-11 12:00:00,122.88,123.07,122.82,123.02,103400.0,118.9151,119.099,118.857,119.0506,103400.0
2014-09-11 12:30:00,123.02,123.04,122.63,122.75,55300.0,119.0506,119.0699,118.6732,118.7893,55300.0
2014-09-11 13:00:00,122.78,122.87,122.53,122.59,112300.0,118.8183,118.9054,118.5764,118.6345,112300.0
2014-09-11 13:30:00,122.6,122.83,122.48,122.69,69700.0,118.6441,118.8667,118.528,118.7312,69700.0
2014-09-11 14:00:00,122.72,122.93,122.7,122.88,84000.0,118.7603,118.9635,118.7409,118.9151,84000.0
2014-09-11 14:30:00,122.89,123.09,122.79,122.84,68100.0,118.9248,119.1183,118.828,118.8764,68100.0
2014-09-11 15:00:00,122.85,123.04,122.83,122.95,62100.0,118.8861,119.0699,118.8667,118.9828,62100.0
2014-09-11 15:30:00,122.98,123.39,122.98,123.3,166000.0,119.0119,119.4086,119.0119,119.3215,166000.0
2014-09-12 09:30:00,123.36,123.45,122.56,122.78,122400.0,119.3796,119.4667,118.6054,118.8183,122400.0
2014-09-12 10:00:00,122.77,123.06,122.65,123.01,79900.0,118.8086,119.0893,118.6925,119.0409,79900.0
2014-09-12 10:30:00,123.0,123.27,122.92,123.24,48600.0,119.0312,119.2925,118.9538,119.2635,48600.0
2014-09-12 11:00:00,123.22,123.4,123.08,123.3,52200.0,119.2441,119.4183,119.1086,119.3215,52200.0
2014-09-12 11:30:00,123.3,123.32,123.03,123.21,42200.0,119.3215,119.3409,119.0603,119.2344,42200.0
2014-09-12 12:00:00,123.21,123.23,123.08,123.14,80800.0,119.2344,119.2538,119.1086,119.1667,80800.0
2014-09-12 12:30:00,123.15,123.32,123.11,123.23,137300.0,119.1764,119.3409,119.1377,119.2538,137300.0
2014-09-12 13:00:00,123.21,123.3,123.18,123.23,100800.0,119.2344,119.3215,119.2054,119.2538,100800.0
2014-09-12 13:30:00,123.24,123.26,122.8,123.0,61900.0,119.2635,119.2828,118.8377,119.0312,61900.0
2014-09-12 14:00:00,123.01,123.2,122.98,123.2,46900.0,119.0409,119.2248,119.0119,119.2248,46900.0
2014-09-12 14:30:00,123.19,123.23,123.02,123.06,94300.0,119.2151,119.2538,119.0506,119.0893,94300.0
2014-09-12 15:00:00,123.06,123.38,123.0,123.33,70900.0,119.0893,119.399,119.0312,119.3506,70900.0
2014-09-12 15:30:00,123.31,123.46,123.22,123.3,285100.0,119.3312,119.4764,119.2441,119.3215,285100.0
2014-09-15 09:30:00,123.05,123.26,121.94,122.23,127900.0,119.0796,119.2828,118.0054,118.2861,127900.0
2014-09-15 10:00:00,122.21,122.27,121.96,122.15,101600.0,118.2667,118.3248,118.0248,118.2086,101600.0
2014-09-15 10:30:00,122.16,122.25,121.71,121.94,82900.0,118.2183,118.3054,117.7828,118.0054,82900.0
2014-09-15 11:00:00,121.93,121.94,121.73,121.81,73300.0,117.9957,118.0054,117.8022,117.8796,73300.0
2014-09-15 11:30:00,121.84,121.96,121.68,121.88,42500.0,117.9087,118.0248,117.7538,117.9474,42500.0
2014-09-15 12:00:00,121.89,122.08,121.82,122.06,53600.0,117.957,118.1409,117.8893,118.1216,53600.0
2014-09-15 12:30:00,122.07,122.33,122.01,122.29,50700.0,118.1312,118.3828,118.0732,118.3441,50700.0
2014-09-15 13:00:00,122.29,122.35,122.14,122.14,40900.0,118.3441,118.4022,118.199,118.199,40900.0
2014-09-15 13:30:00,122.12,122.21,121.98,122.02,37500.0,118.1796,118.2667,118.0441,118.0828,37500.0
2014-09-15 14:00:00,122.0,122.42,121.98,122.4,51900.0,118.0635,118.4699,118.0441,118.4506,51900.0
2014-09-15 14:30:00,122.41,122.71,122.41,122.45,59200.0,118.4603,118.7506,118.4603,118.499,59200.0
2014-09-15 15:00:00,122.45,122.54,122.39,122.39,53000.0,118.499,118.5861,118.4409,118.4409,53000.0
2014-09-15 15:30:00,122.4,122.47,122.21,122.32,115900.0,118.4506,118.5183,118.2667,118.3732,115900.0
2014-09-16 09:30:00,122.08,122.3,121.47,121.65,218300.0,118.1409,118.3538,117.5506,117.7248,218300.0
2014-09-16 10:00:00,121.67,121.94,121.62,121.69,63100.0,117.7441,118.0054,117.6957,117.7635,63100.0
2014-09-16 10:30:00,121.67,121.82,121.53,121.62,70100.0,117.7441,117.8893,117.6087,117.6957,70100.0
2014-09-16 11:00:00,121.59,121.81,121.55,121.8,71800.0,117.6667,117.8796,117.628,117.8699,71800.0
2014-09-16 11:30:00,121.8,122.18,121.78,122.18,88900.0,117.8699,118.2377,117.8506,118.2377,88900.0
2014-09-16 12:00:00,122.19,122.28,122.14,122.25,48300.0,118.2474,118.3345,118.199,118.3054,48300.0
2014-09-16 12:30:00,122.27,122.47,122.25,122.4,77600.0,118.3248,118.5183,118.3054,118.4506,77600.0
2014-09-16 13:00:00,122.41,122.54,122.39,122.44,39700.0,118.4603,118.5861,118.4409,118.4893,39700.0
2014-09-16 13:30:00,122.45,122.68,122.45,122.63,33800.0,118.499,118.7215,118.499,118.6732,33800.0
2014-09-16 14:00:00,122.63,122.73,122.58,122.68,35500.0,118.6732,118.7699,118.6248,118.7215,35500.0
2014-09-16 14:30:00,122.71,122.77,122.66,122.75,69100.0,118.7506,118.8086,118.7022,118.7893,69100.0
2014-09-16 15:00:00,122.75,122.84,122.7,122.74,87800.0,118.7893,118.8764,118.7409,118.7796,87800.0
2014-09-16 15:30:00,122.74,122.78,122.53,122.63,137500.0,118.7796,118.8183,118.5764,118.6732,137500.0
2014-09-17 09:30:00,122.65,123.05,122.61,122.93,117300.0,118.6925,119.0796,118.6538,118.9635,117300.0
2014-09-17 10:00:00,122.94,123.35,122.89,123.31,45400.0,118.9732,119.3699,118.9248,119.3312,45400.0
2014-09-17 10:30:00,123.3,123.35,123.05,123.16,37500.0,119.3215,119.3699,119.0796,119.1861,37500.0
2014-09-17 11:00:00,123.14,123.24,123.04,123.08,24400.0,119.1667,119.2635,119.0699,119.1086,24400.0
2014-09-17 11:30:00,123.08,123.08,122.83,123.01,74600.0,119.1086,119.1086,118.8667,119.0409,74600.0
2014-09-17 12:00:00,123.01,123.08,122.83,122.9,70600.0,119.0409,119.1086,118.8667,118.9344,70600.0
2014-09-17 12:30:00,122.86,123.0,122.75,122.95,77500.0,118.8957,119.0312,118.7893,118.9828,77500.0
2014-09-17 13:00:00,122.93,123.1,122.92,123.05,78500.0,118.9635,119.128,118.9538,119.0796,78500.0
2014-09-17 13:30:00,123.04,123.13,122.95,123.13,63700.0,119.0699,119.157,118.9828,119.157,63700.0
2014-09-17 14:00:00,123.13,123.9,122.47,123.8,175200.0,119.157,119.9022,118.5183,119.8054,175200.0
2014-09-17 14:30:00,123.76,123.86,123.44,123.7,95300.0,119.7667,119.8635,119.457,119.7086,95300.0
2014-09-17 15:00:00,123.65,124.09,123.65,123.99,106300.0,119.6602,120.0861,119.6602,119.9893,106300.0
2014-09-17 15:30:00,123.96,124.02,123.4,123.63,213100.0,119.9602,120.0183,119.4183,119.6409,213100.0
2014-09-18 09:30:00,123.81,124.2,123.63,124.1,77600.0,119.8151,120.1925,119.6409,120.0957,77600.0
2014-09-18 10:00:00,124.15,124.58,123.98,124.01,50100.0,120.1441,120.5602,119.9796,120.0086,50100.0
2014-09-18 10:30:00,123.97,124.27,123.94,123.99,44200.0,119.9699,120.2602,119.9409,119.9893,44200.0
2014-09-18 11:00:00,124.02,124.27,123.95,124.16,22600.0,120.0183,120.2602,119.9506,120.1538,22600.0
2014-09-18 11:30:00,124.14,124.21,123.98,124.15,21900.0,120.1344,120.2022,119.9796,120.1441,21900.0
2014-09-18 12:00:00,124.16,124.24,124.04,124.09,19500.0,120.1538,120.2312,120.0377,120.0861,19500.0
2014-09-18 12:30:00,124.09,124.29,124.09,124.21,25100.0,120.0861,120.2796,120.0861,120.2022,25100.0
2014-09-18 13:00:00,124.2,124.29,124.18,124.19,17100.0,120.1925,120.2796,120.1731,120.1828,17100.0
2014-09-18 13:30:00,124.22,124.24,124.02,124.07,13100.0,120.2119,120.2312,120.0183,120.0667,13100.0
2014-09-18 14:00:00,124.08,124.25,124.05,124.16,19800.0,120.0764,120.2409,120.0473,120.1538,19800.0
2014-09-18 14:30:00,124.17,124.21,124.03,124.06,24000.0,120.1635,120.2022,120.028,120.057,24000.0
2014-09-18 15:00:00,124.05,124.18,124.0,124.07,49200.0,120.0473,120.1731,119.999,120.0667,49200.0
2014-09-18 15:30:00,124.08,124.21,123.95,124.13,154900.0,120.0764,120.2022,119.9506,120.1248,154900.0
2014-09-19 09:30:00,124.8,125.06,124.07,124.22,386400.0,120.7731,121.0248,120.0667,120.2119,386400.0
2014-09-19 10:00:00,124.18,124.24,124.01,124.08,53500.0,120.1731,120.2312,120.0086,120.0764,53500.0
2014-09-19 10:30:00,124.07,124.07,123.58,123.65,57300.0,120.0667,120.0667,119.5925,119.6602,57300.0
2014-09-19 11:00:00,123.68,123.83,123.64,123.65,34100.0,119.6893,119.8344,119.6506,119.6602,34100.0
2014-09-19 11:30:00,123.63,123.63,123.33,123.38,30800.0,119.6409,119.6409,119.3506,119.399,30800.0
2014-09-19 12:00:00,123.41,123.41,123.19,123.35,24400.0,119.428,119.428,119.2151,119.3699,24400.0
2014-09-19 12:30:00,123.28,123.39,123.11,123.28,19700.0,119.3022,119.4086,119.1377,119.3022,19700.0
2014-09-19 13:00:00,123.23,123.3,123.04,123.27,30500.0,119.2538,119.3215,119.0699,119.2925,30500.0
2014-09-19 13:30:00,123.28,123.56,123.28,123.48,28700.0,119.3022,119.5732,119.3022,119.4957,28700.0
2014-09-19 14:00:00,123.48,123.58,123.41,123.58,21000.0,119.4957,119.5925,119.428,119.5925,21000.0
2014-09-19 14:30:00,123.56,123.61,123.38,123.43,35300.0,119.5732,119.6215,119.399,119.4473,35300.0
2014-09-19 15:00:00,123.45,123.51,123.38,123.47,37300.0,119.4667,119.5248,119.399,119.4861,37300.0
2014-09-19 15:30:00,123.46,123.54,123.17,123.22,138800.0,119.4764,119.5538,119.1957,119.2441,138800.0
2014-09-22 09:30:00,123.47,123.47,122.01,122.24,93200.0,119.4861,119.4861,118.0732,118.2957,93200.0
2014-09-22 10:00:00,122.21,122.48,122.01,122.06,55700.0,118.2667,118.528,118.0732,118.1216,55700.0
2014-09-22 10:30:00,122.03,122.04,121.71,121.83,53400.0,118.0925,118.1022,117.7828,117.899,53400.0
2014-09-22 11:00:00,121.83,121.94,121.56,121.71,54000.0,117.899,118.0054,117.6377,117.7828,54000.0
2014-09-22 11:30:00,121.69,121.88,121.47,121.51,46600.0,117.7635,117.9474,117.5506,117.5893,46600.0
2014-09-22 12:00:00,121.49,121.74,121.41,121.6,26200.0,117.5699,117.8119,117.4925,117.6764,26200.0
2014-09-22 12:30:00,121.65,121.77,121.58,121.66,20300.0,117.7248,117.8409,117.657,117.7345,20300.0
2014-09-22 13:00:00,121.67,121.72,121.53,121.57,53000.0,117.7441,117.7925,117.6087,117.6474,53000.0
2014-09-22 13:30:00,121.6,121.69,121.55,121.59,30300.0,117.6764,117.7635,117.628,117.6667,30300.0
2014-09-22 14:00:00,121.56,121.74,121.51,121.55,42600.0,117.6377,117.8119,117.5893,117.628,42600.0
2014-09-22 14:30:00,121.55,121.75,121.55,121.72,40800.0,117.628,117.8216,117.628,117.7925,40800.0
2014-09-22 15:00:00,121.74,121.91,121.58,121.7,76600.0,117.8119,117.9764,117.657,117.7732,76600.0
2014-09-22 15:30:00,121.69,121.93,121.67,121.84,120300.0,117.7635,117.9957,117.7441,117.9087,120300.0
2014-09-23 09:30:00,121.36,121.88,121.0,121.81,101200.0,117.4441,117.9474,117.0958,117.8796,101200.0
2014-09-23 10:00:00,121.8,121.88,121.63,121.63,75700.0,117.8699,117.9474,117.7054,117.7054,75700.0
2014-09-23 10:30:00,121.62,121.62,121.1,121.34,105700.0,117.6957,117.6957,117.1925,117.4248,105700.0
2014-09-23 11:00:00,121.34,121.6,121.11,121.11,55400.0,117.4248,117.6764,117.2022,117.2022,55400.0
2014-09-23 11:30:00,121.15,121.49,121.15,121.42,37700.0,117.2409,117.5699,117.2409,117.5022,37700.0
2014-09-23 12:00:00,121.42,121.48,121.17,121.18,29900.0,117.5022,117.5603,117.2603,117.2699,29900.0
2014-09-23 12:30:00,121.17,121.36,121.03,121.07,30300.0,117.2603,117.4441,117.1248,117.1635,30300.0
2014-09-23 13:00:00,121.06,121.22,120.8,121.15,52700.0,117.1538,117.3087,116.9022,117.2409,52700.0
2014-09-23 13:30:00,121.17,121.63,121.13,121.21,49000.0,117.2603,117.7054,117.2216,117.299,49000.0
2014-09-23 14:00:00,121.25,121.47,121.15,121.39,39500.0,117.3377,117.5506,117.2409,117.4732,39500.0
2014-09-23 14:30:00,121.38,121.49,121.24,121.46,37600.0,117.4635,117.5699,117.328,117.5409,37600.0
2014-09-23 15:00:00,121.49,121.64,121.36,121.58,80800.0,117.5699,117.7151,117.4441,117.657,80800.0
2014-09-23 15:30:00,121.57,121.62,121.18,121.18,169900.0,117.6474,117.6957,117.2699,117.2699,169900.0
2014-09-24 09:30:00,121.0,121.42,121.0,121.13,67300.0,117.0958,117.5022,117.0958,117.2216,67300.0
2014-09-24 10:00:00,121.15,121.23,120.8,121.04,86500.0,117.2409,117.3183,116.9022,117.1345,86500.0
2014-09-24 10:30:00,121.04,121.43,120.99,121.41,75700.0,117.1345,117.5119,117.0861,117.4925,75700.0
2014-09-24 11:00:00,121.41,122.02,121.39,122.0,89600.0,117.4925,118.0828,117.4732,118.0635,89600.0
2014-09-24 11:30:00,122.0,122.06,121.89,122.03,63600.0,118.0635,118.1216,117.957,118.0925,63600.0
2014-09-24 12:00:00,122.03,122.05,121.92,121.99,73300.0,118.0925,118.1119,117.9861,118.0538,73300.0
2014-09-24 12:30:00,121.98,122.2,121.98,122.15,54500.0,118.0441,118.257,118.0441,118.2086,54500.0
2014-09-24 13:00:00,122.14,122.53,122.14,122.36,129300.0,118.199,118.5764,118.199,118.4119,129300.0
2014-09-24 13:30:00,122.37,122.74,122.35,122.71,108100.0,118.4215,118.7796,118.4022,118.7506,108100.0
2014-09-24 14:00:00,122.71,122.86,122.6,122.82,113000.0,118.7506,118.8957,118.6441,118.857,113000.0
2014-09-24 14:30:00,122.8,123.11,122.8,123.05,121800.0,118.8377,119.1377,118.8377,119.0796,121800.0
2014-09-24 15:00:00,123.03,123.53,123.03,123.49,217700.0,119.0603,119.5441,119.0603,119.5054,217700.0
2014-09-24 15:30:00,123.49,123.7,123.35,123.57,449200.0,119.5054,119.7086,119.3699,119.5828,449200.0
2014-09-25 09:30:00,123.02,123.71,122.94,123.12,196200.0,119.0506,119.7183,118.9732,119.1473,196200.0
2014-09-25 10:00:00,123.11,123.21,122.49,122.75,183200.0,119.1377,119.2344,118.5377,118.7893,183200.0
2014-09-25 10:30:00,122.75,122.77,122.1,122.26,154100.0,118.7893,118.8086,118.1603,118.3151,154100.0
2014-09-25 11:00:00,122.25,122.25,121.86,122.25,106100.0,118.3054,118.3054,117.928,118.3054,106100.0
2014-09-25 11:30:00,122.25,122.27,121.73,121.78,70900.0,118.3054,118.3248,117.8022,117.8506,70900.0
2014-09-25 12:00:00,121.78,121.98,121.62,121.68,94300.0,117.8506,118.0441,117.6957,117.7538,94300.0
2014-09-25 12:30:00,121.64,121.69,121.41,121.59,74800.0,117.7151,117.7635,117.4925,117.6667,74800.0
2014-09-25 13:00:00,121.59,121.8,121.49,121.76,57900.0,117.6667,117.8699,117.5699,117.8312,57900.0
2014-09-25 13:30:00,121.74,121.77,121.38,121.46,29900.0,117.8119,117.8409,117.4635,117.5409,29900.0
2014-09-25 14:00:00,121.47,121.59,121.32,121.46,52400.0,117.5506,117.6667,117.4054,117.5409,52400.0
2014-09-25 14:30:00,121.44,121.66,121.38,121.47,72200.0,117.5216,117.7345,117.4635,117.5506,72200.0
2014-09-25 15:00:00,121.47,121.5,121.22,121.25,69800.0,117.5506,117.5796,117.3087,117.3377,69800.0
2014-09-25 15:30:00,121.22,121.57,120.97,120.99,245000.0,117.3087,117.6474,117.0667,117.0861,245000.0
2014-09-26 09:30:00,120.93,121.35,120.64,120.71,76000.0,117.028,117.4345,116.7474,116.8151,76000.0
2014-09-26 10:00:00,120.75,121.11,120.65,120.66,50700.0,116.8538,117.2022,116.757,116.7667,50700.0
2014-09-26 10:30:00,120.64,120.89,120.26,120.59,52600.0,116.7474,116.9893,116.3796,116.699,52600.0
2014-09-26 11:00:00,120.63,120.73,120.41,120.42,57900.0,116.7377,116.8345,116.5248,116.5345,57900.0
2014-09-26 11:30:00,120.4,120.44,120.25,120.4,54000.0,116.5151,116.5538,116.37,116.5151,54000.0
2014-09-26 12:00:00,120.4,120.5,120.36,120.42,43200.0,116.5151,116.6119,116.4764,116.5345,43200.0
2014-09-26 12:30:00,120.44,120.49,120.37,120.44,39900.0,116.5538,116.6022,116.4861,116.5538,39900.0
2014-09-26 13:00:00,120.46,120.59,120.45,120.5,19500.0,116.5732,116.699,116.5635,116.6119,19500.0
2014-09-26 13:30:00,120.5,120.51,120.39,120.48,40400.0,116.6119,116.6216,116.5054,116.5925,40400.0
2014-09-26 14:00:00,120.49,121.05,120.49,120.94,36000.0,116.6022,117.1441,116.6022,117.0377,36000.0
2014-09-26 14:30:00,120.97,121.29,120.92,121.1,35500.0,117.0667,117.3764,117.0183,117.1925,35500.0
2014-09-26 15:00:00,121.1,121.32,121.08,121.21,71300.0,117.1925,117.4054,117.1732,117.299,71300.0
2014-09-26 15:30:00,121.22,121.36,121.13,121.35,199100.0,117.3087,117.4441,117.2216,117.4345,199100.0
2014-09-29 09:30:00,120.49,121.1,120.4,120.97,136400.0,116.6022,117.1925,116.5151,117.0667,136400.0
2014-09-29 10:00:00,120.97,121.48,120.79,121.42,106000.0,117.0667,117.5603,116.8925,117.5022,106000.0
2014-09-29 10:30:00,121.45,121.54,121.25,121.31,39300.0,117.5312,117.6183,117.3377,117.3958,39300.0
2014-09-29 11:00:00,121.32,121.83,121.22,121.61,36000.0,117.4054,117.899,117.3087,117.6861,36000.0
2014-09-29 11:30:00,121.63,121.63,121.32,121.59,33200.0,117.7054,117.7054,117.4054,117.6667,33200.0
2014-09-29 12:00:00,121.59,121.59,121.3,121.43,44700.0,117.6667,117.6667,117.3861,117.5119,44700.0
2014-09-29 12:30:00,121.41,121.49,121.26,121.47,38000.0,117.4925,117.5699,117.3474,117.5506,38000.0
2014-09-29 13:00:00,121.44,121.63,121.27,121.56,29900.0,117.5216,117.7054,117.357,117.6377,29900.0
2014-09-29 13:30:00,121.56,121.7,121.45,121.61,44000.0,117.6377,117.7732,117.5312,117.6861,44000.0
2014-09-29 14:00:00,121.61,121.71,121.33,121.47,59400.0,117.6861,117.7828,117.4151,117.5506,59400.0
2014-09-29 14:30:00,121.48,121.7,121.41,121.68,81300.0,117.5603,117.7732,117.4925,117.7538,81300.0
2014-09-29 15:00:00,121.69,122.24,121.67,122.16,81700.0,117.7635,118.2957,117.7441,118.2183,81700.0
2014-09-29 15:30:00,122.16,122.2,121.85,121.99,192800.0,118.2183,118.257,117.9183,118.0538,192800.0
2014-09-30 09:30:00,122.35,122.48,121.49,121.84,85800.0,118.4022,118.528,117.5699,117.9087,85800.0
2014-09-30 10:00:00,121.82,122.41,121.63,122.0,81200.0,117.8893,118.4603,117.7054,118.0635,81200.0
2014-09-30 10:30:00,122.05,122.69,121.93,122.56,123500.0,118.1119,118.7312,117.9957,118.6054,123500.0
2014-09-30 11:00:00,122.54,122.84,122.47,122.76,65300.0,118.5861,118.8764,118.5183,118.799,65300.0
2014-09-30 11:30:00,122.8,122.87,122.54,122.67,56100.0,118.8377,118.9054,118.5861,118.7119,56100.0
2014-09-30 12:00:00,122.67,122.92,122.59,122.6,82300.0,118.7119,118.9538,118.6345,118.6441,82300.0
2014-09-30 12:30:00,122.58,122.62,122.24,122.47,69500.0,118.6248,118.6635,118.2957,118.5183,69500.0
2014-09-30 13:00:00,122.45,122.67,122.26,122.29,61600.0,118.499,118.7119,118.3151,118.3441,61600.0
2014-09-30 13:30:00,122.28,122.35,122.01,122.33,69200.0,118.3345,118.4022,118.0732,118.3828,69200.0
2014-09-30 14:00:00,122.33,122.54,122.14,122.45,90200.0,118.3828,118.5861,118.199,118.499,90200.0
2014-09-30 14:30:00,122.45,122.47,122.12,122.18,80800.0,118.499,118.5183,118.1796,118.2377,80800.0
2014-09-30 15:00:00,122.19,122.33,121.99,122.2,56500.0,118.2474,118.3828,118.0538,118.257,56500.0
2014-09-30 15:30:00,122.21,122.32,121.65,121.71,225100.0,118.2667,118.3732,117.7248,117.7828,225100.0
2014-10-01 09:30:00,122.3,122.3,120.67,121.0,213200.0,118.3538,118.3538,116.7764,117.0958,213200.0
2014-10-01 10:00:00,120.96,121.22,120.62,120.9,235900.0,117.057,117.3087,116.728,116.999,235900.0
2014-10-01 10:30:00,120.87,121.01,120.57,120.88,310800.0,116.9699,117.1054,116.6796,116.9796,310800.0
2014-10-01 11:00:00,120.91,120.95,120.58,120.62,202200.0,117.0087,117.0474,116.6893,116.728,202200.0
2014-10-01 11:30:00,120.6,120.61,120.23,120.4,62400.0,116.7087,116.7183,116.3506,116.5151,62400.0
2014-10-01 12:00:00,120.38,120.42,120.0,120.21,57700.0,116.4958,116.5345,116.128,116.3312,57700.0
2014-10-01 12:30:00,120.2,120.29,120.0,120.01,149800.0,116.3216,116.4087,116.128,116.1377,149800.0
2014-10-01 13:00:00,120.02,120.02,119.46,119.53,126400.0,116.1474,116.1474,115.6054,115.6732,126400.0
2014-10-01 13:30:00,119.52,119.62,119.27,119.44,85400.0,115.6635,115.7603,115.4216,115.5861,85400.0
2014-10-01 14:00:00,119.4,119.99,119.32,119.86,76900.0,115.5474,116.1183,115.47,115.9925,76900.0
2014-10-01 14:30:00,119.89,119.98,119.53,119.55,107200.0,116.0216,116.1087,115.6732,115.6925,107200.0
2014-10-01 15:00:00,119.54,119.71,119.35,119.68,105600.0,115.6829,115.8474,115.499,115.8183,105600.0
2014-10-01 15:30:00,119.68,119.92,119.5,119.57,311500.0,115.8183,116.0506,115.6442,115.7119,311500.0
2014-10-02 09:30:00,119.57,120.36,119.55,120.11,207500.0,115.7119,116.4764,115.6925,116.2345,207500.0
2014-10-02 10:00:00,120.08,120.21,119.68,119.79,148800.0,116.2054,116.3312,115.8183,115.9248,148800.0
2014-10-02 10:30:00,119.75,119.77,119.2,119.25,93700.0,115.8861,115.9054,115.3538,115.4022,93700.0
2014-10-02 11:00:00,119.22,119.25,118.75,118.86,213600.0,115.3732,115.4022,114.9184,115.0248,213600.0
2014-10-02 11:30:00,118.9,118.9,118.16,118.41,123500.0,115.0635,115.0635,114.3474,114.5893,123500.0
2014-10-02 12:00:00,118.4,118.61,118.33,118.44,64000.0,114.5796,114.7829,114.5119,114.6184,64000.0
2014-10-02 12:30:00,118.53,119.01,118.38,118.95,86100.0,114.7055,115.17,114.5603,115.1119,86100.0
2014-10-02 13:00:00,118.97,119.58,118.79,119.53,168600.0,115.1313,115.7216,114.9571,115.6732,168600.0
2014-10-02 13:30:00,119.58,119.62,119.18,119.2,35000.0,115.7216,115.7603,115.3345,115.3538,35000.0
2014-10-02 14:00:00,119.23,119.51,119.19,119.43,73900.0,115.3829,115.6538,115.3442,115.5764,73900.0
2014-10-02 14:30:00,119.4,119.79,119.22,119.52,111100.0,115.5474,115.9248,115.3732,115.6635,111100.0
2014-10-02 15:00:00,119.51,119.58,119.21,119.29,87300.0,115.6538,115.7216,115.3635,115.4409,87300.0
2014-10-02 15:30:00,119.27,119.31,119.07,119.14,188600.0,115.4216,115.4603,115.228,115.2958,188600.0
2014-10-03 09:30:00,119.46,120.07,119.46,120.05,135200.0,115.6054,116.1958,115.6054,116.1764,135200.0
2014-10-03 10:00:00,120.05,120.38,119.76,119.9,113300.0,116.1764,116.4958,115.8958,116.0312,113300.0
2014-10-03 10:30:00,119.89,119.93,119.77,119.85,79800.0,116.0216,116.0603,115.9054,115.9829,79800.0
2014-10-03 11:00:00,119.84,119.94,119.76,119.88,96300.0,115.9732,116.07,115.8958,116.0119,96300.0
2014-10-03 11:30:00,119.88,120.17,119.68,120.15,71100.0,116.0119,116.2925,115.8183,116.2732,71100.0
2014-10-03 12:00:00,120.15,120.51,120.09,120.51,45900.0,116.2732,116.6216,116.2151,116.6216,45900.0
2014-10-03 12:30:00,120.53,120.62,120.41,120.5,65700.0,116.6409,116.728,116.5248,116.6119,65700.0
2014-10-03 13:00:00,120.5,120.58,120.42,120.5,29100.0,116.6119,116.6893,116.5345,116.6119,29100.0
2014-10-03 13:30:00,120.5,120.72,120.38,120.69,39600.0,116.6119,116.8248,116.4958,116.7958,39600.0
2014-10-03 14:00:00,120.69,121.0,120.69,120.88,53300.0,116.7958,117.0958,116.7958,116.9796,53300.0
2014-10-03 14:30:00,120.93,121.16,120.89,121.12,71800.0,117.028,117.2506,116.9893,117.2119,71800.0
2014-10-03 15:00:00,121.12,121.44,121.1,121.35,116000.0,117.2119,117.5216,117.1925,117.4345,116000.0
2014-10-03 15:30:00,121.35,121.53,121.22,121.38,228500.0,117.4345,117.6087,117.3087,117.4635,228500.0
2014-10-06 09:30:00,122.03,122.31,120.87,120.92,103700.0,118.0925,118.3635,116.9699,117.0183,103700.0
2014-10-06 10:00:00,120.94,121.05,120.66,120.99,60500.0,117.0377,117.1441,116.7667,117.0861,60500.0
2014-10-06 10:30:00,120.97,120.98,120.22,120.32,61400.0,117.0667,117.0764,116.3409,116.4377,61400.0
2014-10-06 11:00:00,120.31,120.67,120.17,120.19,44200.0,116.428,116.7764,116.2925,116.3119,44200.0
2014-10-06 11:30:00,120.18,120.31,119.67,120.03,100100.0,116.3022,116.428,115.8087,116.1571,100100.0
2014-10-06 12:00:00,120.02,120.26,119.95,119.99,31900.0,116.1474,116.3796,116.0796,116.1183,31900.0
2014-10-06 12:30:00,120.03,120.03,119.5,119.63,41300.0,116.1571,116.1571,115.6442,115.77,41300.0
2014-10-06 13:00:00,119.63,120.29,119.56,120.26,24000.0,115.77,116.4087,115.7022,116.3796,24000.0
2014-10-06 13:30:00,120.3,120.45,120.17,120.38,26800.0,116.4183,116.5635,116.2925,116.4958,26800.0
2014-10-06 14:00:00,120.42,120.84,120.31,120.79,30800.0,116.5345,116.9409,116.428,116.8925,30800.0
2014-10-06 14:30:00,120.79,120.9,120.7,120.77,28100.0,116.8925,116.999,116.8054,116.8732,28100.0
2014-10-06 15:00:00,120.77,120.92,120.52,120.8,32800.0,116.8732,117.0183,116.6312,116.9022,32800.0
2014-10-06 15:30:00,120.79,120.89,120.59,120.63,96300.0,116.8925,116.9893,116.699,116.7377,96300.0
2014-10-07 09:30:00,120.33,120.49,119.12,119.3,111600.0,116.4474,116.6022,115.2764,115.4506,111600.0
2014-10-07 10:00:00,119.28,119.64,119.2,119.5,89200.0,115.4313,115.7796,115.3538,115.6442,89200.0
2014-10-07 10:30:00,119.54,119.68,118.97,118.97,69600.0,115.6829,115.8183,115.1313,115.1313,69600.0
2014-10-07 11:00:00,118.97,119.05,118.53,118.73,74800.0,115.1313,115.2087,114.7055,114.899,74800.0
2014-10-07 11:30:00,118.73,119.29,118.69,119.16,69300.0,114.899,115.4409,114.8603,115.3151,69300.0
2014-10-07 12:00:00,119.13,119.3,119.07,119.08,74600.0,115.2861,115.4506,115.228,115.2377,74600.0
2014-10-07 12:30:00,119.08,119.25,118.9,119.25,114300.0,115.2377,115.4022,115.0635,115.4022,114300.0
2014-10-07 13:00:00,119.25,119.59,118.97,119.57,113600.0,115.4022,115.7313,115.1313,115.7119,113600.0
2014-10-07 13:30:00,119.58,119.58,119.28,119.44,42100.0,115.7216,115.7216,115.4313,115.5861,42100.0
2014-10-07 14:00:00,119.42,119.42,119.07,119.13,63900.0,115.5667,115.5667,115.228,115.2861,63900.0
2014-10-07 14:30:00,119.13,119.13,118.89,119.02,47200.0,115.2861,115.2861,115.0538,115.1796,47200.0
2014-10-07 15:00:00,118.98,119.11,118.53,118.66,74400.0,115.1409,115.2667,114.7055,114.8313,74400.0
2014-10-07 15:30:00,118.68,118.81,118.19,118.19,165500.0,114.8506,114.9764,114.3764,114.3764,165500.0
2014-10-08 09:30:00,118.4,118.86,118.03,118.39,57600.0,114.5796,115.0248,114.2216,114.57,57600.0
2014-10-08 10:00:00,118.43,118.87,118.12,118.19,115700.0,114.6087,115.0345,114.3087,114.3764,115700.0
2014-10-08 10:30:00,118.21,118.6,117.98,118.56,116000.0,114.3958,114.7732,114.1732,114.7345,116000.0
2014-10-08 11:00:00,118.5,119.18,118.21,119.17,85200.0,114.6764,115.3345,114.3958,115.3248,85200.0
2014-10-08 11:30:00,119.14,119.19,118.69,119.12,81600.0,115.2958,115.3442,114.8603,115.2764,81600.0
2014-10-08 12:00:00,119.11,119.44,119.08,119.21,38200.0,115.2667,115.5861,115.2377,115.3635,38200.0
2014-10-08 12:30:00,119.21,119.51,119.16,119.29,52500.0,115.3635,115.6538,115.3151,115.4409,52500.0
2014-10-08 13:00:00,119.31,119.57,119.25,119.4,68700.0,115.4603,115.7119,115.4022,115.5474,68700.0
2014-10-08 13:30:00,119.42,120.14,119.38,120.14,64100.0,115.5667,116.2635,115.528,116.2635,64100.0
2014-10-08 14:00:00,120.13,121.11,120.13,120.96,83800.0,116.2538,117.2022,116.2538,117.057,83800.0
2014-10-08 14:30:00,120.98,121.2,120.81,121.03,79600.0,117.0764,117.2893,116.9119,117.1248,79600.0
2014-10-08 15:00:00,121.03,121.69,121.02,121.64,74400.0,117.1248,117.7635,117.1151,117.7151,74400.0
2014-10-08 15:30:00,121.64,121.7,121.42,121.58,256100.0,117.7151,117.7732,117.5022,117.657,256100.0
2014-10-09 09:30:00,121.64,121.64,120.02,120.09,85500.0,117.7151,117.7151,116.1474,116.2151,85500.0
2014-10-09 10:00:00,120.11,120.97,120.08,120.58,112400.0,116.2345,117.0667,116.2054,116.6893,112400.0
2014-10-09 10:30:00,120.54,120.56,119.87,120.29,85900.0,116.6506,116.67,116.0022,116.4087,85900.0
2014-10-09 11:00:00,120.26,120.5,119.92,119.92,96000.0,116.3796,116.6119,116.0506,116.0506,96000.0
2014-10-09 11:30:00,119.93,120.02,118.82,119.14,95400.0,116.0603,116.1474,114.9861,115.2958,95400.0
2014-10-09 12:00:00,119.15,119.25,118.47,118.61,62200.0,115.3054,115.4022,114.6474,114.7829,62200.0
2014-10-09 12:30:00,118.61,118.64,118.29,118.42,63900.0,114.7829,114.8119,114.4732,114.599,63900.0
2014-10-09 13:00:00,118.47,118.54,118.07,118.37,116800.0,114.6474,114.7151,114.2603,114.5506,116800.0
2014-10-09 13:30:00,118.36,118.7,118.14,118.3,113100.0,114.5409,114.87,114.328,114.4829,113100.0
2014-10-09 14:00:00,118.24,118.25,117.94,117.94,104600.0,114.4248,114.4345,114.1345,114.1345,104600.0
2014-10-09 14:30:00,117.93,118.24,117.7,117.87,110200.0,114.1248,114.4248,113.9022,114.0667,110200.0
2014-10-09 15:00:00,117.86,118.35,117.79,118.23,85600.0,114.0571,114.5313,113.9893,114.4151,85600.0
2014-10-09 15:30:00,118.24,118.43,117.73,117.86,183700.0,114.4248,114.6087,113.9313,114.0571,183700.0
2014-10-10 09:30:00,117.98,119.06,117.7,118.68,238900.0,114.1732,115.2184,113.9022,114.8506,238900.0
2014-10-10 10:00:00,118.68,118.68,117.8,117.96,306200.0,114.8506,114.8506,113.999,114.1538,306200.0
2014-10-10 10:30:00,117.96,118.35,117.78,118.1,142100.0,114.1538,114.5313,113.9797,114.2893,142100.0
2014-10-10 11:00:00,118.1,118.25,117.16,117.33,214300.0,114.2893,114.4345,113.3797,113.5442,214300.0
2014-10-10 11:30:00,117.3,118.0,117.27,117.79,100500.0,113.5151,114.1926,113.4861,113.9893,100500.0
2014-10-10 12:00:00,117.8,118.25,117.72,117.83,53800.0,113.999,114.4345,113.9216,114.028,53800.0
2014-10-10 12:30:00,117.85,118.34,117.78,117.88,57900.0,114.0474,114.5216,113.9797,114.0764,57900.0
2014-10-10 13:00:00,117.88,118.15,117.78,117.81,130400.0,114.0764,114.3377,113.9797,114.0087,130400.0
2014-10-10 13:30:00,117.8,118.29,117.76,118.06,88400.0,113.999,114.4732,113.9603,114.2506,88400.0
2014-10-10 14:00:00,118.07,118.19,117.69,117.81,36300.0,114.2603,114.3764,113.8926,114.0087,36300.0
2014-10-10 14:30:00,117.81,117.88,117.32,117.37,34800.0,114.0087,114.0764,113.5345,113.5829,34800.0
2014-10-10 15:00:00,117.35,117.36,116.78,116.92,108600.0,113.5635,113.5732,113.0119,113.1474,108600.0
2014-10-10 15:30:00,116.97,117.0,116.42,116.43,135600.0,113.1958,113.2248,112.6635,112.6732,135600.0
2014-10-13 09:30:00,116.35,116.47,115.24,115.39,113000.0,112.5958,112.7119,111.5216,111.6668,113000.0
2014-10-13 10:00:00,115.44,115.53,114.63,114.65,117300.0,111.7152,111.8023,110.9313,110.9506,117300.0
2014-10-13 10:30:00,114.65,114.7,113.84,113.99,279200.0,110.9506,110.999,110.1668,110.3119,279200.0
2014-10-13 11:00:00,114.0,114.4,113.82,114.3,303900.0,110.3216,110.7087,110.1474,110.6119,303900.0
2014-10-13 11:30:00,114.31,114.61,113.95,114.5,251400.0,110.6216,110.9119,110.2732,110.8055,251400.0
2014-10-13 12:00:00,114.51,115.03,114.3,114.97,179100.0,110.8152,111.3184,110.6119,111.2603,179100.0
2014-10-13 12:30:00,115.01,115.18,114.78,114.89,209800.0,111.299,111.4635,111.0765,111.1829,209800.0
2014-10-13 13:00:00,114.91,115.08,114.5,114.71,159700.0,111.2023,111.3668,110.8055,111.0087,159700.0
2014-10-13 13:30:00,114.69,114.69,114.14,114.35,74800.0,110.9894,110.9894,110.4571,110.6603,74800.0
2014-10-13 14:00:00,114.37,114.49,114.15,114.4,100000.0,110.6797,110.7958,110.4668,110.7087,100000.0
2014-10-13 14:30:00,114.39,114.39,113.68,113.7,99600.0,110.699,110.699,110.0119,110.0313,99600.0
2014-10-13 15:00:00,113.7,113.78,113.33,113.36,222100.0,110.0313,110.1087,109.6732,109.7023,222100.0
2014-10-13 15:30:00,113.36,113.36,112.24,112.49,455400.0,109.7023,109.7023,108.6184,108.8603,455400.0
2014-10-14 09:30:00,112.56,113.44,111.75,111.79,250300.0,108.9281,109.7797,108.1442,108.1829,250300.0
2014-10-14 10:00:00,111.76,112.57,111.62,112.11,192800.0,108.1539,108.9378,108.0184,108.4926,192800.0
2014-10-14 10:30:00,112.16,112.58,111.91,112.08,164100.0,108.541,108.9474,108.2991,108.4636,164100.0
2014-10-14 11:00:00,112.09,112.9,111.91,112.47,221700.0,108.4732,109.2571,108.2991,108.841,221700.0
2014-10-14 11:30:00,112.5,112.79,112.32,112.6,314800.0,108.87,109.1507,108.6958,108.9668,314800.0
2014-10-14 12:00:00,112.6,112.83,112.35,112.45,168300.0,108.9668,109.1894,108.7249,108.8216,168300.0
2014-10-14 12:30:00,112.42,112.57,112.0,112.46,256300.0,108.7926,108.9378,108.3862,108.8313,256300.0
2014-10-14 13:00:00,112.48,112.63,112.03,112.03,78900.0,108.8507,108.9958,108.4152,108.4152,78900.0
2014-10-14 13:30:00,111.99,112.36,111.75,112.16,109400.0,108.3765,108.7345,108.1442,108.541,109400.0
2014-10-14 14:00:00,112.15,112.42,111.65,111.78,121900.0,108.5313,108.7926,108.0474,108.1733,121900.0
2014-10-14 14:30:00,111.78,112.1,111.63,112.0,150000.0,108.1733,108.4829,108.0281,108.3862,150000.0
2014-10-14 15:00:00,112.01,112.14,111.14,111.64,234500.0,108.3958,108.5216,107.5539,108.0378,234500.0
2014-10-14 15:30:00,111.67,112.15,111.38,111.74,322200.0,108.0668,108.5313,107.7862,108.1345,322200.0
2014-10-15 09:30:00,110.3,111.11,109.22,110.98,341500.0,106.741,107.5249,105.6959,107.3991,341500.0
2014-10-15 10:00:00,110.94,111.67,110.41,110.48,202800.0,107.3604,108.0668,106.8475,106.9152,202800.0
2014-10-15 10:30:00,110.49,110.62,109.91,110.02,114500.0,106.9249,107.0507,106.3636,106.47,114500.0
2014-10-15 11:00:00,110.08,110.4,109.51,109.56,104700.0,106.5281,106.8378,105.9765,106.0249,104700.0
2014-10-15 11:30:00,109.66,109.79,108.91,109.26,139900.0,106.1217,106.2475,105.3959,105.7346,139900.0
2014-10-15 12:00:00,109.26,109.33,108.49,108.82,120300.0,105.7346,105.8023,104.9894,105.3088,120300.0
2014-10-15 12:30:00,108.83,109.14,108.39,108.45,102800.0,105.3184,105.6184,104.8926,104.9507,102800.0
2014-10-15 13:00:00,108.48,108.86,107.33,107.55,189700.0,104.9797,105.3475,103.8668,104.0797,189700.0
2014-10-15 13:30:00,107.6,108.39,107.55,107.9,134700.0,104.1281,104.8926,104.0797,104.4184,134700.0
2014-10-15 14:00:00,107.95,108.76,107.65,108.56,145000.0,104.4668,105.2507,104.1765,105.0571,145000.0
2014-10-15 14:30:00,108.54,110.33,108.48,110.16,254900.0,105.0378,106.77,104.9797,106.6055,254900.0
2014-10-15 15:00:00,110.15,111.11,109.77,111.11,178500.0,106.5958,107.5249,106.2281,107.5249,178500.0
2014-10-15 15:30:00,111.11,111.73,110.74,111.14,361700.0,107.5249,108.1249,107.1668,107.5539,361700.0
2014-10-16 09:30:00,108.59,109.76,108.23,108.77,304500.0,105.0862,106.2184,104.7378,105.2604,304500.0
2014-10-16 10:00:00,108.72,110.61,108.5,109.67,328600.0,105.212,107.041,104.9991,106.1313,328600.0
2014-10-16 10:30:00,109.66,110.85,109.63,110.25,143300.0,106.1217,107.2733,106.0926,106.6926,143300.0
2014-10-16 11:00:00,110.28,110.58,109.79,110.4,250800.0,106.7217,107.012,106.2475,106.8378,250800.0
2014-10-16 11:30:00,110.41,110.59,109.96,110.09,191300.0,106.8475,107.0216,106.412,106.5378,191300.0
2014-10-16 12:00:00,110.08,111.05,109.98,110.63,266500.0,106.5281,107.4668,106.4313,107.0604,266500.0
2014-10-16 12:30:00,110.65,110.88,110.11,110.78,169200.0,107.0797,107.3023,106.5571,107.2055,169200.0
2014-10-16 13:00:00,110.79,111.64,110.79,111.23,135300.0,107.2152,108.0378,107.2152,107.641,135300.0
2014-10-16 13:30:00,111.24,111.39,110.97,111.07,179200.0,107.6507,107.7958,107.3894,107.4862,179200.0
2014-10-16 14:00:00,111.07,111.25,110.64,110.79,387500.0,107.4862,107.6604,107.07,107.2152,387500.0
2014-10-16 14:30:00,110.8,110.88,110.14,110.24,473000.0,107.2249,107.3023,106.5862,106.6829,473000.0
2014-10-16 15:00:00,110.24,110.52,109.72,109.98,329900.0,106.6829,106.9539,106.1797,106.4313,329900.0
2014-10-16 15:30:00,109.98,110.15,109.61,109.69,483400.0,106.4313,106.5958,106.0733,106.1507,483400.0
2014-10-17 09:30:00,110.62,111.44,110.26,111.12,326100.0,107.0507,107.8442,106.7023,107.5345,326100.0
2014-10-17 10:00:00,111.2,111.82,110.95,111.71,181600.0,107.612,108.212,107.37,108.1055,181600.0
2014-10-17 10:30:00,111.7,112.15,111.59,111.73,287000.0,108.0958,108.5313,107.9894,108.1249,287000.0
2014-10-17 11:00:00,111.74,112.88,111.72,112.81,136700.0,108.1345,109.2378,108.1152,109.17,136700.0
2014-10-17 11:30:00,112.79,113.05,112.58,113.0,103200.0,109.1507,109.4023,108.9474,109.3539,103200.0
2014-10-17 12:00:00,113.0,113.17,112.6,112.68,101700.0,109.3539,109.5184,108.9668,109.0442,101700.0
2014-10-17 12:30:00,112.68,112.86,112.55,112.78,109800.0,109.0442,109.2184,108.9184,109.141,109800.0
2014-10-17 13:00:00,112.81,112.98,112.41,112.46,80600.0,109.17,109.3345,108.7829,108.8313,80600.0
2014-10-17 13:30:00,112.44,112.68,112.02,112.26,63900.0,108.812,109.0442,108.4055,108.6378,63900.0
2014-10-17 14:00:00,112.22,112.23,111.79,112.16,76100.0,108.5991,108.6087,108.1829,108.541,76100.0
2014-10-17 14:30:00,112.17,112.38,111.96,112.3,64900.0,108.5507,108.7539,108.3474,108.6765,64900.0
2014-10-17 15:00:00,112.3,112.59,111.91,112.48,91200.0,108.6765,108.9571,108.2991,108.8507,91200.0
2014-10-17 15:30:00,112.47,112.64,112.27,112.32,242400.0,108.841,109.0055,108.6474,108.6958,242400.0
2014-10-20 09:30:00,111.92,112.85,111.67,112.15,119500.0,108.3087,109.2087,108.0668,108.5313,119500.0
2014-10-20 10:00:00,112.2,113.01,111.98,112.94,95100.0,108.5797,109.3636,108.3668,109.2958,95100.0
2014-10-20 10:30:00,112.94,113.17,112.76,112.83,125500.0,109.2958,109.5184,109.1216,109.1894,125500.0
2014-10-20 11:00:00,112.84,113.08,112.63,112.81,96200.0,109.199,109.4313,108.9958,109.17,96200.0
2014-10-20 11:30:00,112.79,112.87,112.58,112.87,68700.0,109.1507,109.2281,108.9474,109.2281,68700.0
2014-10-20 12:00:00,112.83,113.18,112.83,112.96,60700.0,109.1894,109.5281,109.1894,109.3152,60700.0
2014-10-20 12:30:00,112.97,113.27,112.81,113.26,108000.0,109.3249,109.6152,109.17,109.6055,108000.0
2014-10-20 13:00:00,113.27,113.57,113.16,113.47,94700.0,109.6152,109.9055,109.5087,109.8087,94700.0
2014-10-20 13:30:00,113.46,113.53,113.33,113.4,78800.0,109.799,109.8668,109.6732,109.741,78800.0
2014-10-20 14:00:00,113.38,113.81,113.37,113.6,65900.0,109.7216,110.1378,109.7119,109.9345,65900.0
2014-10-20 14:30:00,113.6,113.88,113.57,113.87,78100.0,109.9345,110.2055,109.9055,110.1958,78100.0
2014-10-20 15:00:00,113.86,114.19,113.86,113.95,147900.0,110.1861,110.5055,110.1861,110.2732,147900.0
2014-10-20 15:30:00,113.97,114.39,113.97,114.3,308500.0,110.2926,110.699,110.2926,110.6119,308500.0
2014-10-21 09:30:00,115.03,117.75,115.03,117.25,246300.0,111.3184,113.9506,111.3184,113.4668,246300.0
2014-10-21 10:00:00,117.25,117.36,116.87,116.88,245000.0,113.4668,113.5732,113.099,113.1087,245000.0
2014-10-21 10:30:00,116.87,117.37,116.75,117.36,168300.0,113.099,113.5829,112.9829,113.5732,168300.0
2014-10-21 11:00:00,117.34,117.43,116.93,117.34,132700.0,113.5539,113.6409,113.1571,113.5539,132700.0
2014-10-21 11:30:00,117.34,117.88,117.29,117.76,111000.0,113.5539,114.0764,113.5055,113.9603,111000.0
2014-10-21 12:00:00,117.77,117.8,117.55,117.65,63300.0,113.97,113.999,113.7571,113.8538,63300.0
2014-10-21 12:30:00,117.61,117.62,117.28,117.47,79500.0,113.8151,113.8248,113.4958,113.6797,79500.0
2014-10-21 13:00:00,117.47,117.7,117.23,117.7,81100.0,113.6797,113.9022,113.4474,113.9022,81100.0
2014-10-21 13:30:00,117.69,118.05,117.66,117.9,76500.0,113.8926,114.2409,113.8635,114.0958,76500.0
2014-10-21 14:00:00,117.92,118.18,117.72,117.83,97400.0,114.1151,114.3667,113.9216,114.028,97400.0
2014-10-21 14:30:00,117.82,117.85,117.43,117.67,140800.0,114.0184,114.0474,113.6409,113.8732,140800.0
2014-10-21 15:00:00,117.65,118.25,117.55,118.21,144100.0,113.8538,114.4345,113.7571,114.3958,144100.0
2014-10-21 15:30:00,118.19,118.24,117.81,118.22,322600.0,114.3764,114.4248,114.0087,114.4055,322600.0
2014-10-22 09:30:00,114.41,115.19,112.98,113.65,1155000.0,110.7184,111.4732,109.3345,109.9829,1155000.0
2014-10-22 10:00:00,113.61,113.64,112.75,113.04,573900.0,109.9442,109.9732,109.112,109.3926,573900.0
2014-10-22 10:30:00,113.03,114.21,112.96,114.05,895400.0,109.3829,110.5248,109.3152,110.37,895400.0
2014-10-22 11:00:00,114.06,114.55,113.88,114.36,291500.0,110.3797,110.8539,110.2055,110.67,291500.0
2014-10-22 11:30:00,114.37,114.37,113.98,114.25,268300.0,110.6797,110.6797,110.3023,110.5636,268300.0
2014-10-22 12:00:00,114.25,114.49,114.06,114.32,378000.0,110.5636,110.7958,110.3797,110.6313,378000.0
2014-10-22 12:30:00,114.31,114.31,113.05,113.15,161000.0,110.6216,110.6216,109.4023,109.499,161000.0
2014-10-22 13:00:00,113.15,113.42,112.61,112.71,217500.0,109.499,109.7603,108.9765,109.0732,217500.0
2014-10-22 13:30:00,112.7,113.43,112.65,113.12,234000.0,109.0636,109.77,109.0152,109.47,234000.0
2014-10-22 14:00:00,113.08,113.41,113.0,113.28,155000.0,109.4313,109.7507,109.3539,109.6249,155000.0
2014-10-22 14:30:00,113.28,113.93,112.95,113.78,324200.0,109.6249,110.2539,109.3055,110.1087,324200.0
2014-10-22 15:00:00,113.77,113.86,113.45,113.84,377500.0,110.099,110.1861,109.7894,110.1668,377500.0
2014-10-22 15:30:00,113.82,113.95,113.29,113.77,645200.0,110.1474,110.2732,109.6345,110.099,645200.0
2014-10-23 09:30:00,115.59,116.58,115.02,116.22,220800.0,111.8603,112.8184,111.3087,112.47,220800.0
2014-10-23 10:00:00,116.16,116.4,115.75,116.34,275800.0,112.4119,112.6442,112.0152,112.5861,275800.0
2014-10-23 10:30:00,116.35,116.54,116.1,116.38,211000.0,112.5958,112.7797,112.3539,112.6248,211000.0
2014-10-23 11:00:00,116.41,116.75,116.29,116.33,124700.0,112.6539,112.9829,112.5377,112.5764,124700.0
2014-10-23 11:30:00,116.34,116.7,116.26,116.3,153100.0,112.5861,112.9345,112.5087,112.5474,153100.0
2014-10-23 12:00:00,116.31,116.69,116.3,116.69,147200.0,112.5571,112.9248,112.5474,112.9248,147200.0
2014-10-23 12:30:00,116.68,116.68,116.32,116.43,73100.0,112.9151,112.9151,112.5668,112.6732,73100.0
2014-10-23 13:00:00,116.43,116.7,116.29,116.69,73100.0,112.6732,112.9345,112.5377,112.9248,73100.0
2014-10-23 13:30:00,116.69,116.94,116.54,116.89,83300.0,112.9248,113.1668,112.7797,113.1184,83300.0
2014-10-23 14:00:00,116.88,117.29,116.84,117.25,119300.0,113.1087,113.5055,113.07,113.4668,119300.0
2014-10-23 14:30:00,117.26,117.36,116.64,116.88,184800.0,113.4764,113.5732,112.8764,113.1087,184800.0
2014-10-23 15:00:00,116.89,116.89,116.28,116.34,162700.0,113.1184,113.1184,112.5281,112.5861,162700.0
2014-10-23 15:30:00,116.31,116.71,115.99,116.22,316800.0,112.5571,112.9442,112.2474,112.47,316800.0
2014-10-24 09:30:00,116.19,117.36,116.05,117.14,179600.0,112.441,113.5732,112.3055,113.3603,179600.0
2014-10-24 10:00:00,117.14,117.31,116.78,116.89,109500.0,113.3603,113.5248,113.0119,113.1184,109500.0
2014-10-24 10:30:00,116.93,117.38,116.91,117.36,79400.0,113.1571,113.5926,113.1377,113.5732,79400.0
2014-10-24 11:00:00,117.35,117.99,117.34,117.73,100700.0,113.5635,114.1829,113.5539,113.9313,100700.0
2014-10-24 11:30:00,117.73,118.28,117.7,118.14,71200.0,113.9313,114.4635,113.9022,114.328,71200.0
2014-10-24 12:00:00,118.13,118.49,118.02,118.05,143200.0,114.3184,114.6667,114.2119,114.2409,143200.0
2014-10-24 12:30:00,118.03,118.27,117.33,117.41,80800.0,114.2216,114.4538,113.5442,113.6216,80800.0
2014-10-24 13:00:00,117.41,117.5,117.12,117.2,87900.0,113.6216,113.7087,113.3409,113.4184,87900.0
2014-10-24 13:30:00,117.21,117.44,117.2,117.26,95400.0,113.428,113.6506,113.4184,113.4764,95400.0
2014-10-24 14:00:00,117.27,117.44,117.21,117.37,94700.0,113.4861,113.6506,113.428,113.5829,94700.0
2014-10-24 14:30:00,117.38,117.56,117.32,117.38,73300.0,113.5926,113.7668,113.5345,113.5926,73300.0
2014-10-24 15:00:00,117.37,117.64,117.36,117.6,100900.0,113.5829,113.8442,113.5732,113.8055,100900.0
2014-10-24 15:30:00,117.61,118.02,117.6,117.94,304300.0,113.8151,114.2119,113.8055,114.1345,304300.0
2014-10-27 09:30:00,117.83,118.1,117.45,117.71,191200.0,114.028,114.2893,113.6603,113.9119,191200.0
2014-10-27 10:00:00,117.71,117.8,117.19,117.72,122000.0,113.9119,113.999,113.4087,113.9216,122000.0
2014-10-27 10:30:00,117.71,118.09,117.53,117.86,90600.0,113.9119,114.2797,113.7377,114.0571,90600.0
2014-10-27 11:00:00,117.91,117.91,117.66,117.84,100200.0,114.1055,114.1055,113.8635,114.0377,100200.0
2014-10-27 11:30:00,117.84,117.94,117.12,117.14,70500.0,114.0377,114.1345,113.3409,113.3603,70500.0
2014-10-27 12:00:00,117.14,117.5,117.13,117.24,57500.0,113.3603,113.7087,113.3506,113.4571,57500.0
2014-10-27 12:30:00,117.25,117.65,117.14,117.62,47900.0,113.4668,113.8538,113.3603,113.8248,47900.0
2014-10-27 13:00:00,117.64,118.0,117.64,117.87,39200.0,113.8442,114.1926,113.8442,114.0667,39200.0
2014-10-27 13:30:00,117.87,117.99,117.66,117.75,38700.0,114.0667,114.1829,113.8635,113.9506,38700.0
2014-10-27 14:00:00,117.75,117.9,117.61,117.79,48900.0,113.9506,114.0958,113.8151,113.9893,48900.0
2014-10-27 14:30:00,117.78,117.99,117.66,117.85,57200.0,113.9797,114.1829,113.8635,114.0474,57200.0
2014-10-27 15:00:00,117.88,118.11,117.84,117.92,109000.0,114.0764,114.299,114.0377,114.1151,109000.0
2014-10-27 15:30:00,117.95,118.13,117.88,117.99,233200.0,114.1442,114.3184,114.0764,114.1829,233200.0
2014-10-28 09:30:00,118.42,118.67,118.14,118.45,114300.0,114.599,114.8409,114.328,114.628,114300.0
2014-10-28 10:00:00,118.47,118.75,118.43,118.45,102400.0,114.6474,114.9184,114.6087,114.628,102400.0
2014-10-28 10:30:00,118.46,118.48,117.93,118.01,71500.0,114.6377,114.6571,114.1248,114.2022,71500.0
2014-10-28 11:00:00,118.01,118.53,117.84,118.44,106000.0,114.2022,114.7055,114.0377,114.6184,106000.0
2014-10-28 11:30:00,118.46,118.49,118.1,118.1,43400.0,114.6377,114.6667,114.2893,114.2893,43400.0
2014-10-28 12:00:00,118.14,118.33,118.12,118.13,69400.0,114.328,114.5119,114.3087,114.3184,69400.0
2014-10-28 12:30:00,118.13,118.16,117.84,118.05,33600.0,114.3184,114.3474,114.0377,114.2409,33600.0
2014-10-28 13:00:00,118.01,118.23,117.99,118.06,43800.0,114.2022,114.4151,114.1829,114.2506,43800.0
2014-10-28 13:30:00,118.07,118.18,117.99,118.03,115200.0,114.2603,114.3667,114.1829,114.2216,115200.0
2014-10-28 14:00:00,118.05,118.3,117.95,118.25,87500.0,114.2409,114.4829,114.1442,114.4345,87500.0
2014-10-28 14:30:00,118.27,118.42,118.09,118.14,116000.0,114.4538,114.599,114.2797,114.328,116000.0
2014-10-28 15:00:00,118.14,118.39,118.12,118.24,175400.0,114.328,114.57,114.3087,114.4248,175400.0
2014-10-28 15:30:00,118.24,118.35,117.94,118.33,374400.0,114.4248,114.5313,114.1345,114.5119,374400.0
2014-10-29 09:30:00,118.45,118.62,117.97,118.02,160300.0,114.628,114.7925,114.1635,114.2119,160300.0
2014-10-29 10:00:00,118.05,118.05,117.46,117.73,158200.0,114.2409,114.2409,113.67,113.9313,158200.0
2014-10-29 10:30:00,117.72,117.77,116.99,117.0,211800.0,113.9216,113.97,113.2151,113.2248,211800.0
2014-10-29 11:00:00,117.0,117.1,116.88,116.97,163800.0,113.2248,113.3216,113.1087,113.1958,163800.0
2014-10-29 11:30:00,116.98,116.98,116.69,116.84,121200.0,113.2055,113.2055,112.9248,113.07,121200.0
2014-10-29 12:00:00,116.84,116.84,116.21,116.23,109900.0,113.07,113.07,112.4603,112.4797,109900.0
2014-10-29 12:30:00,116.24,116.6,116.09,116.56,127800.0,112.4893,112.8377,112.3442,112.799,127800.0
2014-10-29 13:00:00,116.55,116.6,116.21,116.26,108800.0,112.7893,112.8377,112.4603,112.5087,108800.0
2014-10-29 13:30:00,116.26,116.27,115.85,115.95,150500.0,112.5087,112.5184,112.1119,112.2087,150500.0
2014-10-29 14:00:00,115.94,116.04,115.28,115.86,231100.0,112.199,112.2958,111.5603,112.1216,231100.0
2014-10-29 14:30:00,115.84,116.13,115.38,115.84,232500.0,112.1022,112.3829,111.6571,112.1022,232500.0
2014-10-29 15:00:00,115.83,115.96,115.14,115.94,243300.0,112.0926,112.2184,111.4248,112.199,243300.0
2014-10-29 15:30:00,115.94,116.41,115.91,116.09,442900.0,112.199,112.6539,112.17,112.3442,442900.0
2014-10-30 09:30:00,115.9,116.51,115.7,115.94,117600.0,112.1603,112.7506,111.9668,112.199,117600.0
2014-10-30 10:00:00,115.94,116.34,115.69,116.21,80800.0,112.199,112.5861,111.9571,112.4603,80800.0
2014-10-30 10:30:00,116.26,116.35,115.62,116.08,157800.0,112.5087,112.5958,111.8893,112.3345,157800.0
2014-10-30 11:00:00,116.04,116.13,115.71,115.9,129100.0,112.2958,112.3829,111.9764,112.1603,129100.0
2014-10-30 11:30:00,115.9,116.18,115.85,116.07,101300.0,112.1603,112.4313,112.1119,112.3248,101300.0
2014-10-30 12:00:00,116.07,116.19,116.0,116.11,66500.0,112.3248,112.441,112.2571,112.3635,66500.0
2014-10-30 12:30:00,116.12,116.29,116.1,116.11,60600.0,112.3732,112.5377,112.3539,112.3635,60600.0
2014-10-30 13:00:00,116.12,116.66,116.12,116.62,31100.0,112.3732,112.8958,112.3732,112.8571,31100.0
2014-10-30 13:30:00,116.61,116.8,116.5,116.67,85100.0,112.8474,113.0313,112.741,112.9055,85100.0
2014-10-30 14:00:00,116.66,116.88,116.38,116.46,98900.0,112.8958,113.1087,112.6248,112.7022,98900.0
2014-10-30 14:30:00,116.44,116.55,116.07,116.16,135200.0,112.6829,112.7893,112.3248,112.4119,135200.0
2014-10-30 15:00:00,116.17,116.33,116.08,116.16,115900.0,112.4216,112.5764,112.3345,112.4119,115900.0
2014-10-30 15:30:00,116.19,116.57,116.19,116.56,239800.0,112.441,112.8087,112.441,112.799,239800.0
2014-10-31 09:30:00,118.41,118.58,117.53,117.69,314200.0,114.5893,114.7538,113.7377,113.8926,314200.0
2014-10-31 10:00:00,117.68,118.14,117.52,118.12,356800.0,113.8829,114.328,113.728,114.3087,356800.0
2014-10-31 10:30:00,118.13,118.22,117.93,118.06,133000.0,114.3184,114.4055,114.1248,114.2506,133000.0
2014-10-31 11:00:00,118.04,118.19,117.87,118.1,63000.0,114.2313,114.3764,114.0667,114.2893,63000.0
2014-10-31 11:30:00,118.12,118.13,117.72,117.85,66600.0,114.3087,114.3184,113.9216,114.0474,66600.0
2014-10-31 12:00:00,117.84,117.86,117.53,117.7,45200.0,114.0377,114.0571,113.7377,113.9022,45200.0
2014-10-31 12:30:00,117.68,117.9,117.67,117.81,63700.0,113.8829,114.0958,113.8732,114.0087,63700.0
2014-10-31 13:00:00,117.83,117.91,117.78,117.87,65400.0,114.028,114.1055,113.9797,114.0667,65400.0
2014-10-31 13:30:00,117.87,117.92,117.74,117.78,101200.0,114.0667,114.1151,113.9409,113.9797,101200.0
2014-10-31 14:00:00,117.78,117.85,117.68,117.69,70500.0,113.9797,114.0474,113.8829,113.8926,70500.0
2014-10-31 14:30:00,117.72,117.72,117.25,117.35,79900.0,113.9216,113.9216,113.4668,113.5635,79900.0
2014-10-31 15:00:00,117.35,117.37,117.06,117.26,72200.0,113.5635,113.5829,113.2829,113.4764,72200.0
2014-10-31 15:30:00,117.27,117.64,117.2,117.51,261200.0,113.4861,113.8442,113.4184,113.7184,261200.0
2014-11-03 09:30:00,116.82,118.56,116.82,118.18,371200.0,113.0506,114.7345,113.0506,114.3667,371200.0
2014-11-03 10:00:00,118.21,118.51,117.94,118.15,119000.0,114.3958,114.6861,114.1345,114.3377,119000.0
2014-11-03 10:30:00,118.11,118.37,118.06,118.35,63400.0,114.299,114.5506,114.2506,114.5313,63400.0
2014-11-03 11:00:00,118.33,118.49,118.0,118.0,80700.0,114.5119,114.6667,114.1926,114.1926,80700.0
2014-11-03 11:30:00,118.01,118.51,117.93,118.41,51200.0,114.2022,114.6861,114.1248,114.5893,51200.0
2014-11-03 12:00:00,118.43,118.71,118.19,118.69,89200.0,114.6087,114.8796,114.3764,114.8603,89200.0
2014-11-03 12:30:00,118.69,119.02,118.63,118.94,86100.0,114.8603,115.1796,114.8022,115.1022,86100.0
2014-11-03 13:00:00,118.93,118.94,118.78,118.79,36100.0,115.0925,115.1022,114.9474,114.9571,36100.0
2014-11-03 13:30:00,118.8,119.06,118.74,118.98,119300.0,114.9667,115.2184,114.9087,115.1409,119300.0
2014-11-03 14:00:00,118.98,119.06,118.95,119.0,119100.0,115.1409,115.2184,115.1119,115.1603,119100.0
2014-11-03 14:30:00,118.99,119.02,118.87,118.88,110400.0,115.1506,115.1796,115.0345,115.0442,110400.0
2014-11-03 15:00:00,118.85,118.88,118.22,118.24,86100.0,115.0151,115.0442,114.4055,114.4248,86100.0
2014-11-03 15:30:00,118.26,118.44,118.09,118.37,206900.0,114.4442,114.6184,114.2797,114.5506,206900.0
2014-11-04 09:30:00,118.48,118.76,118.0,118.49,238800.0,114.6571,114.928,114.1926,114.6667,238800.0
2014-11-04 10:00:00,118.5,118.62,118.09,118.09,113500.0,114.6764,114.7925,114.2797,114.2797,113500.0
2014-11-04 10:30:00,118.08,118.27,117.63,117.69,71800.0,114.27,114.4538,113.8345,113.8926,71800.0
2014-11-04 11:00:00,117.67,118.05,117.61,118.02,59400.0,113.8732,114.2409,113.8151,114.2119,59400.0
2014-11-04 11:30:00,118.05,118.14,117.96,118.02,27700.0,114.2409,114.328,114.1538,114.2119,27700.0
2014-11-04 12:00:00,118.02,118.41,118.02,118.4,106300.0,114.2119,114.5893,114.2119,114.5796,106300.0
2014-11-04 12:30:00,118.41,118.54,118.4,118.41,64800.0,114.5893,114.7151,114.5796,114.5893,64800.0
2014-11-04 13:00:00,118.43,118.45,117.98,118.12,53400.0,114.6087,114.628,114.1732,114.3087,53400.0
2014-11-04 13:30:00,118.13,118.52,118.03,118.46,37200.0,114.3184,114.6958,114.2216,114.6377,37200.0
2014-11-04 14:00:00,118.49,118.49,118.28,118.28,55900.0,114.6667,114.6667,114.4635,114.4635,55900.0
2014-11-04 14:30:00,118.28,118.42,118.19,118.34,94300.0,114.4635,114.599,114.3764,114.5216,94300.0
2014-11-04 15:00:00,118.35,118.45,118.21,118.29,93300.0,114.5313,114.628,114.3958,114.4732,93300.0
2014-11-04 15:30:00,118.28,118.4,118.18,118.27,157000.0,114.4635,114.5796,114.3667,114.4538,157000.0
2014-11-05 09:30:00,119.0,119.18,118.37,118.52,279100.0,115.1603,115.3345,114.5506,114.6958,279100.0
2014-11-05 10:00:00,118.48,118.8,118.17,118.63,109800.0,114.6571,114.9667,114.3571,114.8022,109800.0
2014-11-05 10:30:00,118.63,118.64,118.01,118.28,152700.0,114.8022,114.8119,114.2022,114.4635,152700.0
2014-11-05 11:00:00,118.3,118.57,118.28,118.35,85100.0,114.4829,114.7442,114.4635,114.5313,85100.0
2014-11-05 11:30:00,118.35,118.45,118.1,118.26,90500.0,114.5313,114.628,114.2893,114.4442,90500.0
2014-11-05 12:00:00,118.26,118.37,118.24,118.33,62600.0,114.4442,114.5506,114.4248,114.5119,62600.0
2014-11-05 12:30:00,118.35,118.5,118.28,118.5,127300.0,114.5313,114.6764,114.4635,114.6764,127300.0
2014-11-05 13:00:00,118.51,118.59,118.33,118.33,31500.0,114.6861,114.7635,114.5119,114.5119,31500.0
2014-11-05 13:30:00,118.36,118.42,117.92,118.13,52000.0,114.5409,114.599,114.1151,114.3184,52000.0
2014-11-05 14:00:00,118.12,118.52,118.09,118.5,353000.0,114.3087,114.6958,114.2797,114.6764,353000.0
2014-11-05 14:30:00,118.5,118.72,118.48,118.65,88500.0,114.6764,114.8893,114.6571,114.8216,88500.0
2014-11-05 15:00:00,118.63,118.7,118.3,118.46,287900.0,114.8022,114.87,114.4829,114.6377,287900.0
2014-11-05 15:30:00,118.45,118.71,118.45,118.53,458600.0,114.628,114.8796,114.628,114.7055,458600.0
2014-11-06 09:30:00,118.81,119.03,118.36,118.82,84400.0,114.9764,115.1893,114.5409,114.9861,84400.0
2014-11-06 10:00:00,118.83,118.99,118.49,118.74,75400.0,114.9958,115.1506,114.6667,114.9087,75400.0
2014-11-06 10:30:00,118.73,118.91,118.61,118.76,63000.0,114.899,115.0732,114.7829,114.928,63000.0
2014-11-06 11:00:00,118.72,119.15,118.68,119.11,53900.0,114.8893,115.3054,114.8506,115.2667,53900.0
2014-11-06 11:30:00,119.12,119.13,118.64,118.8,47900.0,115.2764,115.2861,114.8119,114.9667,47900.0
2014-11-06 12:00:00,118.78,118.83,118.61,118.62,44300.0,114.9474,114.9958,114.7829,114.7925,44300.0
2014-11-06 12:30:00,118.62,118.78,118.59,118.72,62500.0,114.7925,114.9474,114.7635,114.8893,62500.0
2014-11-06 13:00:00,118.74,118.82,118.67,118.74,47200.0,114.9087,114.9861,114.8409,114.9087,47200.0
2014-11-06 13:30:00,118.73,118.8,118.71,118.78,40700.0,114.899,114.9667,114.8796,114.9474,40700.0
2014-11-06 14:00:00,118.77,118.88,118.73,118.82,44300.0,114.9377,115.0442,114.899,114.9861,44300.0
2014-11-06 14:30:00,118.82,118.88,118.72,118.77,116400.0,114.9861,115.0442,114.8893,114.9377,116400.0
2014-11-06 15:00:00,118.77,118.78,118.63,118.72,59400.0,114.9377,114.9474,114.8022,114.8893,59400.0
2014-11-06 15:30:00,118.73,118.92,118.68,118.91,237800.0,114.899,115.0829,114.8506,115.0732,237800.0
2014-11-07 09:30:00,118.86,118.86,117.11,117.16,191300.0,115.0248,115.0248,113.3313,113.3797,191300.0
2014-11-07 10:00:00,117.13,117.29,116.82,116.97,134200.0,113.3506,113.5055,113.0506,113.1958,134200.0
2014-11-07 10:30:00,116.93,117.2,116.85,116.98,115600.0,113.1571,113.4184,113.0797,113.2055,115600.0
2014-11-07 11:00:00,116.99,117.06,116.64,116.67,146300.0,113.2151,113.2829,112.8764,112.9055,146300.0
2014-11-07 11:30:00,116.67,116.78,116.34,116.41,156400.0,112.9055,113.0119,112.5861,112.6539,156400.0
2014-11-07 12:00:00,116.41,116.68,116.36,116.68,79300.0,112.6539,112.9151,112.6055,112.9151,79300.0
2014-11-07 12:30:00,116.68,116.81,116.46,116.48,65800.0,112.9151,113.041,112.7022,112.7216,65800.0
2014-11-07 13:00:00,116.49,116.97,116.46,116.87,70100.0,112.7313,113.1958,112.7022,113.099,70100.0
2014-11-07 13:30:00,116.88,117.24,116.88,117.15,77300.0,113.1087,113.4571,113.1087,113.37,77300.0
2014-11-07 14:00:00,117.15,117.31,116.98,116.98,68900.0,113.37,113.5248,113.2055,113.2055,68900.0
2014-11-07 14:30:00,116.96,116.96,116.58,116.58,111000.0,113.1861,113.1861,112.8184,112.8184,111000.0
2014-11-07 15:00:00,116.58,116.72,116.13,116.2,144900.0,112.8184,112.9539,112.3829,112.4506,144900.0
2014-11-07 15:30:00,116.22,116.62,116.16,116.6,207500.0,112.47,112.8571,112.4119,112.8377,207500.0
2014-11-10 09:30:00,116.42,116.6,115.61,116.43,198600.0,112.6635,112.8377,111.8797,112.6732,198600.0
2014-11-10 10:00:00,116.43,116.77,116.4,116.53,105600.0,112.6732,113.0022,112.6442,112.77,105600.0
2014-11-10 10:30:00,116.54,117.09,116.54,117.02,148100.0,112.7797,113.3119,112.7797,113.2442,148100.0
2014-11-10 11:00:00,117.01,117.15,116.91,117.03,26800.0,113.2345,113.37,113.1377,113.2539,26800.0
2014-11-10 11:30:00,117.03,117.21,116.95,116.99,38100.0,113.2539,113.428,113.1764,113.2151,38100.0
2014-11-10 12:00:00,116.99,117.16,116.82,116.93,35000.0,113.2151,113.3797,113.0506,113.1571,35000.0
2014-11-10 12:30:00,116.91,117.0,116.86,116.91,32700.0,113.1377,113.2248,113.0893,113.1377,32700.0
2014-11-10 13:00:00,116.95,117.02,116.85,116.97,54800.0,113.1764,113.2442,113.0797,113.1958,54800.0
2014-11-10 13:30:00,117.0,117.02,116.86,116.94,45300.0,113.2248,113.2442,113.0893,113.1668,45300.0
2014-11-10 14:00:00,116.92,116.99,116.83,116.94,51300.0,113.1474,113.2151,113.0603,113.1668,51300.0
2014-11-10 14:30:00,116.95,117.01,116.78,116.81,49000.0,113.1764,113.2345,113.0119,113.041,49000.0
2014-11-10 15:00:00,116.81,116.94,116.77,116.77,47000.0,113.041,113.1668,113.0022,113.0022,47000.0
2014-11-10 15:30:00,116.78,116.83,116.67,116.81,178000.0,113.0119,113.0603,112.9055,113.041,178000.0
2014-11-11 09:30:00,116.69,116.98,116.33,116.53,122500.0,112.9248,113.2055,112.5764,112.77,122500.0
2014-11-11 10:00:00,116.48,117.37,116.48,117.29,137000.0,112.7216,113.5829,112.7216,113.5055,137000.0
2014-11-11 10:30:00,117.3,117.73,117.14,117.59,75900.0,113.5151,113.9313,113.3603,113.7958,75900.0
2014-11-11 11:00:00,117.6,118.23,117.54,118.23,147000.0,113.8055,114.4151,113.7474,114.4151,147000.0
2014-11-11 11:30:00,118.23,118.61,117.97,118.58,421200.0,114.4151,114.7829,114.1635,114.7538,421200.0
2014-11-11 12:00:00,118.59,118.64,117.91,118.04,62900.0,114.7635,114.8119,114.1055,114.2313,62900.0
2014-11-11 12:30:00,118.01,118.02,117.79,117.89,55600.0,114.2022,114.2119,113.9893,114.0861,55600.0
2014-11-11 13:00:00,117.9,117.91,117.55,117.78,71800.0,114.0958,114.1055,113.7571,113.9797,71800.0
2014-11-11 13:30:00,117.79,118.06,117.77,117.81,70600.0,113.9893,114.2506,113.97,114.0087,70600.0
2014-11-11 14:00:00,117.82,117.83,117.57,117.67,76500.0,114.0184,114.028,113.7764,113.8732,76500.0
2014-11-11 14:30:00,117.67,117.87,117.65,117.87,73500.0,113.8732,114.0667,113.8538,114.0667,73500.0
2014-11-11 15:00:00,117.87,118.08,117.87,118.02,120700.0,114.0667,114.27,114.0667,114.2119,120700.0
2014-11-11 15:30:00,118.04,118.33,117.99,118.31,297200.0,114.2313,114.5119,114.1829,114.4926,297200.0
2014-11-12 09:30:00,117.92,117.96,117.63,117.7,56400.0,114.1151,114.1538,113.8345,113.9022,56400.0
2014-11-12 10:00:00,117.7,118.39,117.68,117.99,104700.0,113.9022,114.57,113.8829,114.1829,104700.0
2014-11-12 10:30:00,117.97,118.3,117.86,117.95,102000.0,114.1635,114.4829,114.0571,114.1442,102000.0
2014-11-12 11:00:00,117.92,118.2,117.84,118.0,56500.0,114.1151,114.3861,114.0377,114.1926,56500.0
2014-11-12 11:30:00,118.02,118.48,118.02,118.4,54200.0,114.2119,114.6571,114.2119,114.5796,54200.0
2014-11-12 12:00:00,118.4,118.42,118.25,118.34,133100.0,114.5796,114.599,114.4345,114.5216,133100.0
2014-11-12 12:30:00,118.35,118.39,118.27,118.32,60400.0,114.5313,114.57,114.4538,114.5022,60400.0
2014-11-12 13:00:00,118.34,118.44,118.27,118.43,42800.0,114.5216,114.6184,114.4538,114.6087,42800.0
2014-11-12 13:30:00,118.43,118.46,118.37,118.44,45500.0,114.6087,114.6377,114.5506,114.6184,45500.0
2014-11-12 14:00:00,118.4,118.62,118.4,118.53,115000.0,114.5796,114.7925,114.5796,114.7055,115000.0
2014-11-12 14:30:00,118.56,118.6,118.5,118.59,47400.0,114.7345,114.7732,114.6764,114.7635,47400.0
2014-11-12 15:00:00,118.58,118.7,118.49,118.69,133800.0,114.7538,114.87,114.6667,114.8603,133800.0
2014-11-12 15:30:00,118.69,118.69,118.47,118.49,253700.0,114.8603,114.8603,114.6474,114.6667,253700.0
2014-11-13 09:30:00,118.67,118.85,118.26,118.47,71100.0,114.8409,115.0151,114.4442,114.6474,71100.0
2014-11-13 10:00:00,118.5,118.55,118.3,118.46,74400.0,114.6764,114.7248,114.4829,114.6377,74400.0
2014-11-13 10:30:00,118.45,118.64,118.37,118.58,66000.0,114.628,114.8119,114.5506,114.7538,66000.0
2014-11-13 11:00:00,118.57,118.57,118.23,118.36,47700.0,114.7442,114.7442,114.4151,114.5409,47700.0
2014-11-13 11:30:00,118.34,118.34,117.86,118.04,73600.0,114.5216,114.5216,114.0571,114.2313,73600.0
2014-11-13 12:00:00,118.01,118.3,117.92,118.29,35200.0,114.2022,114.4829,114.1151,114.4732,35200.0
2014-11-13 12:30:00,118.3,118.33,118.2,118.22,37900.0,114.4829,114.5119,114.3861,114.4055,37900.0
2014-11-13 13:00:00,118.21,118.25,117.91,118.0,38500.0,114.3958,114.4345,114.1055,114.1926,38500.0
2014-11-13 13:30:00,118.0,118.21,117.93,118.17,82900.0,114.1926,114.3958,114.1248,114.3571,82900.0
2014-11-13 14:00:00,118.2,118.23,118.02,118.19,63800.0,114.3861,114.4151,114.2119,114.3764,63800.0
2014-11-13 14:30:00,118.18,118.31,118.18,118.2,47900.0,114.3667,114.4926,114.3667,114.3861,47900.0
2014-11-13 15:00:00,118.19,118.3,118.1,118.11,103200.0,114.3764,114.4829,114.2893,114.299,103200.0
2014-11-13 15:30:00,118.1,118.28,118.05,118.2,233100.0,114.2893,114.4635,114.2409,114.3861,233100.0
2014-11-14 09:30:00,117.93,118.39,117.84,118.22,84300.0,114.1248,114.57,114.0377,114.4055,84300.0
2014-11-14 10:00:00,118.24,118.55,118.22,118.39,118700.0,114.4248,114.7248,114.4055,114.57,118700.0
2014-11-14 10:30:00,118.39,118.66,118.28,118.59,107600.0,114.57,114.8313,114.4635,114.7635,107600.0
2014-11-14 11:00:00,118.59,118.76,118.52,118.55,55100.0,114.7635,114.928,114.6958,114.7248,55100.0
2014-11-14 11:30:00,118.52,118.62,118.43,118.51,47400.0,114.6958,114.7925,114.6087,114.6861,47400.0
2014-11-14 12:00:00,118.51,118.53,118.44,118.51,76100.0,114.6861,114.7055,114.6184,114.6861,76100.0
2014-11-14 12:30:00,118.5,118.64,118.49,118.57,32100.0,114.6764,114.8119,114.6667,114.7442,32100.0
2014-11-14 13:00:00,118.57,118.74,118.49,118.63,101800.0,114.7442,114.9087,114.6667,114.8022,101800.0
2014-11-14 13:30:00,118.63,118.68,118.59,118.64,72800.0,114.8022,114.8506,114.7635,114.8119,72800.0
2014-11-14 14:00:00,118.63,118.83,118.61,118.79,192100.0,114.8022,114.9958,114.7829,114.9571,192100.0
2014-11-14 14:30:00,118.8,118.86,118.62,118.67,68100.0,114.9667,115.0248,114.7925,114.8409,68100.0
2014-11-14 15:00:00,118.67,118.67,118.49,118.59,74400.0,114.8409,114.8409,114.6667,114.7635,74400.0
2014-11-14 15:30:00,118.59,118.75,118.59,118.75,209200.0,114.7635,114.9184,114.7635,114.9184,209200.0
2014-11-17 09:30:00,118.26,118.75,118.17,118.32,146300.0,114.4442,114.9184,114.3571,114.5022,146300.0
2014-11-17 10:00:00,118.3,118.61,118.21,118.29,167100.0,114.4829,114.7829,114.3958,114.4732,167100.0
2014-11-17 10:30:00,118.28,118.48,118.04,118.48,102600.0,114.4635,114.6571,114.2313,114.6571,102600.0
2014-11-17 11:00:00,118.49,118.56,117.94,117.99,38500.0,114.6667,114.7345,114.1345,114.1829,38500.0
2014-11-17 11:30:00,117.98,118.29,117.89,118.2,42800.0,114.1732,114.4732,114.0861,114.3861,42800.0
2014-11-17 12:00:00,118.18,118.48,118.06,118.46,30700.0,114.3667,114.6571,114.2506,114.6377,30700.0
2014-11-17 12:30:00,118.46,118.61,118.42,118.53,28200.0,114.6377,114.7829,114.599,114.7055,28200.0
2014-11-17 13:00:00,118.52,118.64,118.45,118.48,40400.0,114.6958,114.8119,114.628,114.6571,40400.0
2014-11-17 13:30:00,118.51,118.52,118.14,118.27,62800.0,114.6861,114.6958,114.328,114.4538,62800.0
2014-11-17 14:00:00,118.29,118.29,118.03,118.1,46200.0,114.4732,114.4732,114.2216,114.2893,46200.0
2014-11-17 14:30:00,118.09,118.38,118.05,118.31,90500.0,114.2797,114.5603,114.2409,114.4926,90500.0
2014-11-17 15:00:00,118.3,118.37,118.15,118.23,79300.0,114.4829,114.5506,114.3377,114.4151,79300.0
2014-11-17 15:30:00,118.24,118.49,118.21,118.43,223600.0,114.4248,114.6667,114.3958,114.6087,223600.0
2014-11-18 09:30:00,118.43,118.94,118.31,118.58,247300.0,114.6087,115.1022,114.4926,114.7538,247300.0
2014-11-18 10:00:00,118.57,119.15,118.52,118.93,140700.0,114.7442,115.3054,114.6958,115.0925,140700.0
2014-11-18 10:30:00,118.95,119.15,118.95,119.13,63900.0,115.1119,115.3054,115.1119,115.2861,63900.0
2014-11-18 11:00:00,119.13,119.47,119.11,119.39,86200.0,115.2861,115.6151,115.2667,115.5377,86200.0
2014-11-18 11:30:00,119.39,120.01,119.39,119.97,117200.0,115.5377,116.1377,115.5377,116.099,117200.0
2014-11-18 12:00:00,119.96,120.06,119.76,119.9,84400.0,116.0893,116.1861,115.8958,116.0312,84400.0
2014-11-18 12:30:00,119.91,120.09,119.9,120.07,57400.0,116.0409,116.2151,116.0312,116.1958,57400.0
2014-11-18 13:00:00,120.06,120.32,119.95,120.32,65700.0,116.1861,116.4377,116.0796,116.4377,65700.0
2014-11-18 13:30:00,120.29,120.58,120.18,120.54,175800.0,116.4087,116.6893,116.3022,116.6506,175800.0
2014-11-18 14:00:00,120.52,120.79,120.5,120.57,114900.0,116.6312,116.8925,116.6119,116.6796,114900.0
2014-11-18 14:30:00,120.57,120.71,120.54,120.7,134900.0,116.6796,116.8151,116.6506,116.8054,134900.0
2014-11-18 15:00:00,120.69,120.88,120.59,120.59,200500.0,116.7958,116.9796,116.699,116.699,200500.0
2014-11-18 15:30:00,120.59,120.72,120.31,120.51,234000.0,116.699,116.8248,116.428,116.6216,234000.0
2014-11-19 09:30:00,120.84,122.21,119.9,122.12,317300.0,116.9409,118.2667,116.0312,118.1796,317300.0
2014-11-19 10:00:00,122.09,123.7,122.01,123.36,492400.0,118.1506,119.7086,118.0732,119.3796,492400.0
2014-11-19 10:30:00,123.32,123.92,123.08,123.85,350300.0,119.3409,119.9215,119.1086,119.8538,350300.0
2014-11-19 11:00:00,123.88,124.49,123.53,123.95,460500.0,119.8828,120.4731,119.5441,119.9506,460500.0
2014-11-19 11:30:00,123.92,124.81,123.81,124.66,301900.0,119.9215,120.7828,119.8151,120.6377,301900.0
2014-11-19 12:00:00,124.66,125.22,124.5,125.22,306500.0,120.6377,121.1796,120.4828,121.1796,306500.0
2014-11-19 12:30:00,125.2,125.24,124.7,125.22,182100.0,121.1602,121.1989,120.6764,121.1796,182100.0
2014-11-19 13:00:00,125.24,125.32,124.68,124.73,219400.0,121.1989,121.2764,120.657,120.7054,219400.0
2014-11-19 13:30:00,124.72,125.05,124.51,124.83,215500.0,120.6957,121.0151,120.4925,120.8022,215500.0
2014-11-19 14:00:00,124.83,125.24,124.64,124.74,163800.0,120.8022,121.1989,120.6183,120.7151,163800.0
2014-11-19 14:30:00,124.74,124.86,124.36,124.71,143300.0,120.7151,120.8312,120.3473,120.686,143300.0
2014-11-19 15:00:00,124.69,124.91,124.46,124.83,210100.0,120.6667,120.8796,120.4441,120.8022,210100.0
2014-11-19 15:30:00,124.84,124.93,124.64,124.68,416700.0,120.8119,120.8989,120.6183,120.657,416700.0
2014-11-20 09:30:00,123.71,123.76,123.03,123.5,256000.0,119.7183,119.7667,119.0603,119.5151,256000.0
2014-11-20 10:00:00,123.48,124.66,123.44,124.52,192100.0,119.4957,120.6377,119.457,120.5022,192100.0
2014-11-20 10:30:00,124.52,124.98,124.46,124.84,166900.0,120.5022,120.9473,120.4441,120.8119,166900.0
2014-11-20 11:00:00,124.82,125.68,124.8,125.56,207000.0,120.7925,121.6247,120.7731,121.5086,207000.0
2014-11-20 11:30:00,125.55,126.33,125.55,125.95,287500.0,121.4989,122.2538,121.4989,121.886,287500.0
2014-11-20 12:00:00,125.93,125.98,125.69,125.7,99400.0,121.8667,121.9151,121.6344,121.6441,99400.0
2014-11-20 12:30:00,125.7,125.81,125.48,125.6,91500.0,121.6441,121.7506,121.4312,121.5473,91500.0
2014-11-20 13:00:00,125.6,125.73,125.16,125.23,79100.0,121.5473,121.6731,121.1215,121.1893,79100.0
2014-11-20 13:30:00,125.23,125.26,124.98,125.1,63400.0,121.1893,121.2183,120.9473,121.0635,63400.0
2014-11-20 14:00:00,125.1,125.21,124.84,124.86,140700.0,121.0635,121.1699,120.8119,120.8312,140700.0
2014-11-20 14:30:00,124.86,124.88,124.53,124.75,217200.0,120.8312,120.8506,120.5119,120.7248,217200.0
2014-11-20 15:00:00,124.75,124.83,124.49,124.65,108600.0,120.7248,120.8022,120.4731,120.628,108600.0
2014-11-20 15:30:00,124.65,124.78,124.4,124.61,287800.0,120.628,120.7538,120.386,120.5893,287800.0
2014-11-21 09:30:00,125.36,126.98,125.36,126.08,314000.0,121.3151,122.8828,121.3151,122.0118,314000.0
2014-11-21 10:00:00,126.03,126.74,125.93,126.56,121700.0,121.9635,122.6505,121.8667,122.4764,121700.0
2014-11-21 10:30:00,126.54,127.04,126.39,126.43,158600.0,122.457,122.9409,122.3118,122.3505,158600.0
2014-11-21 11:00:00,126.41,126.42,125.99,126.09,67600.0,122.3312,122.3409,121.9247,122.0215,67600.0
2014-11-21 11:30:00,126.07,126.22,125.98,126.12,75300.0,122.0022,122.1473,121.9151,122.0506,75300.0
2014-11-21 12:00:00,126.12,126.28,125.95,126.0,79900.0,122.0506,122.2054,121.886,121.9344,79900.0
2014-11-21 12:30:00,126.01,126.35,125.95,126.16,138000.0,121.9441,122.2731,121.886,122.0893,138000.0
2014-11-21 13:00:00,126.14,126.24,125.88,125.95,76500.0,122.0699,122.1667,121.8183,121.886,76500.0
2014-11-21 13:30:00,125.94,126.18,125.87,126.11,98400.0,121.8764,122.1086,121.8086,122.0409,98400.0
2014-11-21 14:00:00,126.12,126.46,126.12,126.43,108300.0,122.0506,122.3796,122.0506,122.3505,108300.0
2014-11-21 14:30:00,126.43,126.53,126.21,126.53,182300.0,122.3505,122.4473,122.1376,122.4473,182300.0
2014-11-21 15:00:00,126.52,126.69,126.46,126.69,129100.0,122.4376,122.6022,122.3796,122.6022,129100.0
2014-11-21 15:30:00,126.7,126.93,126.47,126.55,465800.0,122.6118,122.8344,122.3893,122.4667,465800.0
2014-11-24 09:30:00,125.88,127.46,125.88,127.4,250500.0,121.8183,123.3473,121.8183,123.2892,250500.0
2014-11-24 10:00:00,127.42,127.87,127.17,127.79,213500.0,123.3086,123.7441,123.0667,123.6667,213500.0
2014-11-24 10:30:00,127.8,127.85,127.22,127.24,149100.0,123.6763,123.7247,123.1151,123.1344,149100.0
2014-11-24 11:00:00,127.26,127.41,126.92,127.11,106900.0,123.1538,123.2989,122.8247,123.0086,106900.0
2014-11-24 11:30:00,127.11,127.35,126.9,127.13,112300.0,123.0086,123.2409,122.8054,123.028,112300.0
2014-11-24 12:00:00,127.11,127.47,127.11,127.26,79500.0,123.0086,123.357,123.0086,123.1538,79500.0
2014-11-24 12:30:00,127.23,127.26,126.91,127.04,68500.0,123.1247,123.1538,122.8151,122.9409,68500.0
2014-11-24 13:00:00,127.05,127.24,126.94,127.08,65500.0,122.9505,123.1344,122.8441,122.9796,65500.0
2014-11-24 13:30:00,127.08,127.23,126.98,127.07,80200.0,122.9796,123.1247,122.8828,122.9699,80200.0
2014-11-24 14:00:00,127.07,127.35,127.07,127.35,96100.0,122.9699,123.2409,122.9699,123.2409,96100.0
2014-11-24 14:30:00,127.34,127.44,127.28,127.34,91000.0,123.2312,123.328,123.1731,123.2312,91000.0
2014-11-24 15:00:00,127.35,127.38,127.02,127.19,94800.0,123.2409,123.2699,122.9215,123.086,94800.0
2014-11-24 15:30:00,127.2,127.48,127.17,127.41,297500.0,123.0957,123.3667,123.0667,123.2989,297500.0
2014-11-25 09:30:00,127.76,129.69,127.22,129.43,182100.0,123.6376,125.5054,123.1151,125.2537,182100.0
2014-11-25 10:00:00,129.37,129.6,128.28,128.35,262800.0,125.1957,125.4183,124.1409,124.2086,262800.0
2014-11-25 10:30:00,128.33,128.53,128.25,128.36,125500.0,124.1892,124.3828,124.1118,124.2183,125500.0
2014-11-25 11:00:00,128.31,128.37,127.74,127.83,76900.0,124.1699,124.228,123.6183,123.7054,76900.0
2014-11-25 11:30:00,127.81,127.83,127.54,127.65,50900.0,123.686,123.7054,123.4247,123.5312,50900.0
2014-11-25 12:00:00,127.64,127.74,127.48,127.52,42200.0,123.5215,123.6183,123.3667,123.4054,42200.0
2014-11-25 12:30:00,127.53,127.87,127.51,127.81,36900.0,123.4151,123.7441,123.3957,123.686,36900.0
2014-11-25 13:00:00,127.82,127.96,127.73,127.75,27100.0,123.6957,123.8312,123.6086,123.628,27100.0
2014-11-25 13:30:00,127.74,127.92,127.72,127.9,27900.0,123.6183,123.7925,123.5989,123.7731,27900.0
2014-11-25 14:00:00,127.89,127.9,127.69,127.81,53800.0,123.7634,123.7731,123.5699,123.686,53800.0
2014-11-25 14:30:00,127.81,127.85,127.6,127.72,49700.0,123.686,123.7247,123.4828,123.5989,49700.0
2014-11-25 15:00:00,127.72,128.05,127.71,127.98,105700.0,123.5989,123.9183,123.5892,123.8505,105700.0
2014-11-25 15:30:00,128.0,128.08,127.81,127.95,291000.0,123.8699,123.9473,123.686,123.8215,291000.0
2014-11-26 09:30:00,127.9,128.19,127.47,127.79,117400.0,123.7731,124.0538,123.357,123.6667,117400.0
2014-11-26 10:00:00,127.79,128.22,127.69,128.12,61900.0,123.6667,124.0828,123.5699,123.986,61900.0
2014-11-26 10:30:00,128.09,128.19,127.91,128.1,152900.0,123.957,124.0538,123.7828,123.9667,152900.0
2014-11-26 11:00:00,128.1,128.17,128.02,128.09,65100.0,123.9667,124.0344,123.8892,123.957,65100.0
2014-11-26 11:30:00,128.09,128.52,128.09,128.36,55300.0,123.957,124.3731,123.957,124.2183,55300.0
2014-11-26 12:00:00,128.34,128.37,128.16,128.23,40500.0,124.1989,124.228,124.0247,124.0925,40500.0
2014-11-26 12:30:00,128.23,128.33,128.11,128.13,26400.0,124.0925,124.1892,123.9763,123.9957,26400.0
2014-11-26 13:00:00,128.11,128.31,128.11,128.25,29800.0,123.9763,124.1699,123.9763,124.1118,29800.0
2014-11-26 13:30:00,128.24,128.35,128.17,128.35,35000.0,124.1021,124.2086,124.0344,124.2086,35000.0
2014-11-26 14:00:00,128.34,128.51,128.33,128.43,41600.0,124.1989,124.3634,124.1892,124.286,41600.0
2014-11-26 14:30:00,128.44,128.47,128.1,128.1,88700.0,124.2957,124.3247,123.9667,123.9667,88700.0
2014-11-26 15:00:00,128.1,128.63,128.08,128.52,137800.0,123.9667,124.4796,123.9473,124.3731,137800.0
2014-11-26 15:30:00,128.52,128.74,128.51,128.66,184200.0,124.3731,124.586,124.3634,124.5086,184200.0
2014-11-28 09:30:00,128.71,129.19,128.71,129.19,164100.0,124.557,125.0215,124.557,125.0215,164100.0
2014-11-28 10:00:00,129.17,129.65,129.04,129.41,98700.0,125.0021,125.4666,124.8763,125.2344,98700.0
2014-11-28 10:30:00,129.41,129.77,129.31,129.33,62500.0,125.2344,125.5828,125.1376,125.157,62500.0
2014-11-28 11:00:00,129.34,129.44,129.28,129.36,46500.0,125.1667,125.2634,125.1086,125.186,46500.0
2014-11-28 11:30:00,129.35,129.4,128.95,129.04,49000.0,125.1763,125.2247,124.7892,124.8763,49000.0
2014-11-28 12:00:00,129.04,129.13,128.91,129.06,41700.0,124.8763,124.9634,124.7505,124.8957,41700.0
2014-11-28 12:30:00,129.05,129.31,128.94,129.24,99100.0,124.886,125.1376,124.7796,125.0699,99100.0
2014-12-01 09:30:00,129.34,129.34,128.19,128.3,117500.0,125.1667,125.1667,124.0538,124.1602,117500.0
2014-12-01 10:00:00,128.33,129.08,128.33,129.0,91000.0,124.1892,124.915,124.1892,124.8376,91000.0
2014-12-01 10:30:00,129.0,129.0,128.48,128.56,78500.0,124.8376,124.8376,124.3344,124.4118,78500.0
2014-12-01 11:00:00,128.58,128.65,128.25,128.31,83300.0,124.4312,124.4989,124.1118,124.1699,83300.0
2014-12-01 11:30:00,128.33,128.5,128.18,128.32,52700.0,124.1892,124.3538,124.0441,124.1796,52700.0
2014-12-01 12:00:00,128.31,128.71,128.29,128.62,62600.0,124.1699,124.557,124.1505,124.4699,62600.0
2014-12-01 12:30:00,128.64,128.65,128.24,128.38,46000.0,124.4892,124.4989,124.1021,124.2376,46000.0
2014-12-01 13:00:00,128.38,128.56,128.24,128.54,61600.0,124.2376,124.4118,124.1021,124.3925,61600.0
2014-12-01 13:30:00,128.57,128.77,128.52,128.61,59600.0,124.4215,124.615,124.3731,124.4602,59600.0
2014-12-01 14:00:00,128.6,128.61,128.16,128.16,61500.0,124.4505,124.4602,124.0247,124.0247,61500.0
2014-12-01 14:30:00,128.16,128.53,128.15,128.49,49300.0,124.0247,124.3828,124.015,124.3441,49300.0
2014-12-01 15:00:00,128.49,128.67,128.47,128.63,94900.0,124.3441,124.5183,124.3247,124.4796,94900.0
2014-12-01 15:30:00,128.63,128.63,127.93,127.94,266300.0,124.4796,124.4796,123.8021,123.8118,266300.0
2014-12-02 09:30:00,128.19,128.25,126.75,128.01,167200.0,124.0538,124.1118,122.6602,123.8796,167200.0
2014-12-02 10:00:00,128.06,128.2,127.87,128.04,74000.0,123.928,124.0634,123.7441,123.9086,74000.0
2014-12-02 10:30:00,128.03,128.15,127.78,127.9,78800.0,123.8989,124.015,123.657,123.7731,78800.0
2014-12-02 11:00:00,127.93,128.25,127.92,128.17,52400.0,123.8021,124.1118,123.7925,124.0344,52400.0
2014-12-02 11:30:00,128.15,128.25,128.1,128.22,76600.0,124.015,124.1118,123.9667,124.0828,76600.0
2014-12-02 12:00:00,128.23,128.25,128.0,128.19,63300.0,124.0925,124.1118,123.8699,124.0538,63300.0
2014-12-02 12:30:00,128.16,128.27,128.03,128.22,59100.0,124.0247,124.1312,123.8989,124.0828,59100.0
2014-12-02 13:00:00,128.22,128.39,128.19,128.38,58000.0,124.0828,124.2473,124.0538,124.2376,58000.0
2014-12-02 13:30:00,128.39,128.91,128.39,128.85,37700.0,124.2473,124.7505,124.2473,124.6925,37700.0
2014-12-02 14:00:00,128.85,128.93,128.67,128.75,62600.0,124.6925,124.7699,124.5183,124.5957,62600.0
2014-12-02 14:30:00,128.75,128.96,128.66,128.96,100600.0,124.5957,124.7989,124.5086,124.7989,100600.0
2014-12-02 15:00:00,128.93,129.01,128.82,128.85,59200.0,124.7699,124.8473,124.6634,124.6925,59200.0
2014-12-02 15:30:00,128.85,128.86,128.66,128.8,150000.0,124.6925,124.7021,124.5086,124.6441,150000.0
2014-12-03 09:30:00,128.7,129.17,128.47,128.93,68200.0,124.5473,125.0021,124.3247,124.7699,68200.0
2014-12-03 10:00:00,128.96,129.35,128.84,128.91,80800.0,124.7989,125.1763,124.6828,124.7505,80800.0
2014-12-03 10:30:00,128.93,129.36,128.9,129.17,146800.0,124.7699,125.186,124.7408,125.0021,146800.0
2014-12-03 11:00:00,129.16,129.3,128.96,129.24,44000.0,124.9925,125.1279,124.7989,125.0699,44000.0
2014-12-03 11:30:00,129.31,129.37,129.02,129.23,59100.0,125.1376,125.1957,124.857,125.0602,59100.0
2014-12-03 12:00:00,129.24,129.28,128.96,129.0,45500.0,125.0699,125.1086,124.7989,124.8376,45500.0
2014-12-03 12:30:00,129.0,129.06,128.94,129.03,54000.0,124.8376,124.8957,124.7796,124.8667,54000.0
2014-12-03 13:00:00,129.02,129.05,128.96,129.02,48500.0,124.857,124.886,124.7989,124.857,48500.0
2014-12-03 13:30:00,129.03,129.04,128.91,129.03,37900.0,124.8667,124.8763,124.7505,124.8667,37900.0
2014-12-03 14:00:00,129.03,129.04,128.93,128.93,79300.0,124.8667,124.8763,124.7699,124.7699,79300.0
2014-12-03 14:30:00,128.94,128.99,128.84,128.94,31700.0,124.7796,124.8279,124.6828,124.7796,31700.0
2014-12-03 15:00:00,128.94,129.14,128.9,129.01,51300.0,124.7796,124.9731,124.7408,124.8473,51300.0
2014-12-03 15:30:00,129.03,129.09,128.91,128.93,131400.0,124.8667,124.9247,124.7505,124.7699,131400.0
2014-12-04 09:30:00,128.75,129.14,128.23,128.74,93800.0,124.5957,124.9731,124.0925,124.586,93800.0
2014-12-04 10:00:00,128.8,128.82,128.5,128.5,45400.0,124.6441,124.6634,124.3538,124.3538,45400.0
2014-12-04 10:30:00,128.48,128.51,128.12,128.33,32300.0,124.3344,124.3634,123.986,124.1892,32300.0
2014-12-04 11:00:00,128.31,128.38,127.76,127.98,143900.0,124.1699,124.2376,123.6376,123.8505,143900.0
2014-12-04 11:30:00,128.0,128.56,127.99,128.56,132600.0,123.8699,124.4118,123.8602,124.4118,132600.0
2014-12-04 12:00:00,128.53,128.97,128.44,128.87,32000.0,124.3828,124.8086,124.2957,124.7118,32000.0
2014-12-04 12:30:00,128.85,129.22,128.84,128.88,94300.0,124.6925,125.0505,124.6828,124.7215,94300.0
2014-12-04 13:00:00,128.93,128.94,128.81,128.82,36900.0,124.7699,124.7796,124.6538,124.6634,36900.0
2014-12-04 13:30:00,128.8,128.8,128.5,128.57,30900.0,124.6441,124.6441,124.3538,124.4215,30900.0
2014-12-04 14:00:00,128.56,128.7,128.55,128.6,27400.0,124.4118,124.5473,124.4021,124.4505,27400.0
2014-12-04 14:30:00,128.6,128.65,128.54,128.62,47400.0,124.4505,124.4989,124.3925,124.4699,47400.0
2014-12-04 15:00:00,128.63,128.7,128.18,128.24,37800.0,124.4796,124.5473,124.0441,124.1021,37800.0
2014-12-04 15:30:00,128.23,128.43,128.16,128.39,104600.0,124.0925,124.286,124.0247,124.2473,104600.0
2014-12-05 09:30:00,128.33,128.64,128.03,128.08,98500.0,124.1892,124.4892,123.8989,123.9473,98500.0
2014-12-05 10:00:00,128.13,128.93,128.06,128.76,45300.0,123.9957,124.7699,123.928,124.6054,45300.0
2014-12-05 10:30:00,128.74,128.97,128.71,128.78,57800.0,124.586,124.8086,124.557,124.6247,57800.0
2014-12-05 11:00:00,128.79,128.97,128.79,128.9,55900.0,124.6344,124.8086,124.6344,124.7408,55900.0
2014-12-05 11:30:00,128.9,129.02,128.78,128.9,91300.0,124.7408,124.857,124.6247,124.7408,91300.0
2014-12-05 12:00:00,128.91,128.94,128.5,128.5,59800.0,124.7505,124.7796,124.3538,124.3538,59800.0
2014-12-05 12:30:00,128.51,128.67,128.48,128.66,41300.0,124.3634,124.5183,124.3344,124.5086,41300.0
2014-12-05 13:00:00,128.65,128.68,128.48,128.65,26800.0,124.4989,124.5279,124.3344,124.4989,26800.0
2014-12-05 13:30:00,128.68,128.7,128.53,128.64,25400.0,124.5279,124.5473,124.3828,124.4892,25400.0
2014-12-05 14:00:00,128.64,128.7,128.58,128.66,42100.0,124.4892,124.5473,124.4312,124.5086,42100.0
2014-12-05 14:30:00,128.66,128.69,128.48,128.56,46000.0,124.5086,124.5376,124.3344,124.4118,46000.0
2014-12-05 15:00:00,128.56,128.68,128.5,128.51,79100.0,124.4118,124.5279,124.3538,124.3634,79100.0
2014-12-05 15:30:00,128.52,128.59,128.07,128.53,164100.0,124.3731,124.4409,123.9376,124.3828,164100.0
2014-12-08 09:30:00,128.09,129.04,127.71,128.54,103600.0,123.957,124.8763,123.5892,124.3925,103600.0
2014-12-08 10:00:00,128.5,129.02,128.5,128.94,59600.0,124.3538,124.857,124.3538,124.7796,59600.0
2014-12-08 10:30:00,128.95,128.98,128.77,128.87,97700.0,124.7892,124.8183,124.615,124.7118,97700.0
2014-12-08 11:00:00,128.85,129.0,128.67,128.8,87100.0,124.6925,124.8376,124.5183,124.6441,87100.0
2014-12-08 11:30:00,128.84,128.97,128.82,128.94,50500.0,124.6828,124.8086,124.6634,124.7796,50500.0
2014-12-08 12:00:00,128.95,128.96,128.53,128.66,55400.0,124.7892,124.7989,124.3828,124.5086,55400.0
2014-12-08 12:30:00,128.65,128.85,128.54,128.57,35100.0,124.4989,124.6925,124.3925,124.4215,35100.0
2014-12-08 13:00:00,128.6,128.84,128.31,128.5,72100.0,124.4505,124.6828,124.1699,124.3538,72100.0
2014-12-08 13:30:00,128.46,128.51,128.1,128.17,89000.0,124.315,124.3634,123.9667,124.0344,89000.0
2014-12-08 14:00:00,128.19,128.46,127.89,128.46,48000.0,124.0538,124.315,123.7634,124.315,48000.0
2014-12-08 14:30:00,128.41,128.61,128.33,128.56,39900.0,124.2667,124.4602,124.1892,124.4118,39900.0
2014-12-08 15:00:00,128.51,128.7,128.41,128.67,47800.0,124.3634,124.5473,124.2667,124.5183,47800.0
2014-12-08 15:30:00,128.67,128.67,128.31,128.49,177500.0,124.5183,124.5183,124.1699,124.3441,177500.0
2014-12-09 09:30:00,127.11,127.7,126.04,126.92,125500.0,123.0086,123.5796,121.9731,122.8247,125500.0
2014-12-09 10:00:00,126.88,126.88,126.14,126.3,77900.0,122.786,122.786,122.0699,122.2247,77900.0
2014-12-09 10:30:00,126.31,127.0,126.04,126.83,86100.0,122.2344,122.9022,121.9731,122.7376,86100.0
2014-12-09 11:00:00,126.82,126.85,126.29,126.77,41000.0,122.728,122.757,122.2151,122.6796,41000.0
2014-12-09 11:30:00,126.79,126.89,126.51,126.74,36200.0,122.6989,122.7957,122.428,122.6505,36200.0
2014-12-09 12:00:00,126.67,127.03,126.57,126.9,37600.0,122.5828,122.9312,122.486,122.8054,37600.0
2014-12-09 12:30:00,126.92,127.61,126.89,127.6,33500.0,122.8247,123.4925,122.7957,123.4828,33500.0
2014-12-09 13:00:00,127.52,127.86,127.43,127.57,24100.0,123.4054,123.7344,123.3183,123.4538,24100.0
2014-12-09 13:30:00,127.55,127.64,127.37,127.46,56900.0,123.4344,123.5215,123.2602,123.3473,56900.0
2014-12-09 14:00:00,127.48,127.7,127.34,127.66,91900.0,123.3667,123.5796,123.2312,123.5409,91900.0
2014-12-09 14:30:00,127.66,127.88,127.46,127.81,54000.0,123.5409,123.7538,123.3473,123.686,54000.0
2014-12-09 15:00:00,127.82,128.18,127.82,128.06,54600.0,123.6957,124.0441,123.6957,123.928,54600.0
2014-12-09 15:30:00,128.06,128.36,127.99,128.28,107200.0,123.928,124.2183,123.8602,124.1409,107200.0
2014-12-10 09:30:00,128.22,128.42,127.33,127.94,100700.0,124.0828,124.2763,123.2215,123.8118,100700.0
2014-12-10 10:00:00,127.94,128.14,127.77,128.05,145300.0,123.8118,124.0054,123.6473,123.9183,145300.0
2014-12-10 10:30:00,128.04,128.74,127.73,128.73,109900.0,123.9086,124.586,123.6086,124.5763,109900.0
2014-12-10 11:00:00,128.74,129.05,128.33,128.33,137900.0,124.586,124.886,124.1892,124.1892,137900.0
2014-12-10 11:30:00,128.32,128.92,128.28,128.83,82300.0,124.1796,124.7602,124.1409,124.6731,82300.0
2014-12-10 12:00:00,128.82,128.9,128.23,128.23,56000.0,124.6634,124.7408,124.0925,124.0925,56000.0
2014-12-10 12:30:00,128.24,128.68,128.0,128.57,89900.0,124.1021,124.5279,123.8699,124.4215,89900.0
2014-12-10 13:00:00,128.55,128.91,128.45,128.89,34900.0,124.4021,124.7505,124.3054,124.7312,34900.0
2014-12-10 13:30:00,128.88,128.9,128.15,128.2,75800.0,124.7215,124.7408,124.015,124.0634,75800.0
2014-12-10 14:00:00,128.2,128.36,127.68,127.76,110000.0,124.0634,124.2183,123.5602,123.6376,110000.0
2014-12-10 14:30:00,127.75,127.91,127.43,127.49,102200.0,123.628,123.7828,123.3183,123.3763,102200.0
2014-12-10 15:00:00,127.46,128.21,127.36,128.06,104300.0,123.3473,124.0731,123.2505,123.928,104300.0
2014-12-10 15:30:00,128.05,128.21,127.19,127.33,213100.0,123.9183,124.0731,123.086,123.2215,213100.0
2014-12-11 09:30:00,127.34,128.94,127.3,128.71,80600.0,123.3771,124.9273,123.3383,124.7044,80600.0
2014-12-11 10:00:00,128.71,128.77,128.24,128.32,104800.0,124.7044,124.7626,124.249,124.3266,104800.0
2014-12-11 10:30:00,128.34,128.55,127.8,127.8,70100.0,124.3459,124.5494,123.8227,123.8227,70100.0
2014-12-11 11:00:00,127.8,127.98,127.54,127.54,93300.0,123.8227,123.9971,123.5708,123.5708,93300.0
2014-12-11 11:30:00,127.56,127.92,127.46,127.91,59400.0,123.5902,123.939,123.4933,123.9293,59400.0
2014-12-11 12:00:00,127.91,128.02,127.63,127.75,47300.0,123.9293,124.0359,123.658,123.7743,47300.0
2014-12-11 12:30:00,127.77,128.02,127.63,127.83,58100.0,123.7937,124.0359,123.658,123.8518,58100.0
2014-12-11 13:00:00,127.82,127.84,127.3,127.4,51500.0,123.8421,123.8615,123.3383,123.4352,51500.0
2014-12-11 13:30:00,127.42,127.69,127.41,127.44,45800.0,123.4546,123.7162,123.4449,123.4739,45800.0
2014-12-11 14:00:00,127.45,127.54,127.11,127.13,65000.0,123.4836,123.5708,123.1542,123.1736,65000.0
2014-12-11 14:30:00,127.1,127.18,126.54,126.68,132800.0,123.1445,123.222,122.602,122.7376,132800.0
2014-12-11 15:00:00,126.66,127.52,126.62,127.34,101600.0,122.7182,123.5515,122.6795,123.3771,101600.0
2014-12-11 15:30:00,127.38,127.51,126.43,126.73,196300.0,123.4158,123.5418,122.4954,122.786,196300.0
2014-12-12 09:30:00,125.85,126.15,124.98,126.13,88200.0,121.9334,122.2241,121.0905,122.2047,88200.0
2014-12-12 10:00:00,126.15,126.39,125.79,126.1,83700.0,122.2241,122.4566,121.8753,122.1756,83700.0
2014-12-12 10:30:00,126.08,126.45,125.85,125.92,49900.0,122.1563,122.5148,121.9334,122.0012,49900.0
2014-12-12 11:00:00,125.91,126.07,125.4,125.42,54800.0,121.9916,122.1466,121.4974,121.5168,54800.0
2014-12-12 11:30:00,125.46,126.19,125.44,125.77,34000.0,121.5556,122.2628,121.5362,121.8559,34000.0
2014-12-12 12:00:00,125.82,126.3,125.67,126.27,29700.0,121.9044,122.3694,121.759,122.3404,29700.0
2014-12-12 12:30:00,126.27,126.35,125.98,126.11,17300.0,122.3404,122.4179,122.0594,122.1853,17300.0
2014-12-12 13:00:00,126.15,126.76,125.93,126.56,29200.0,122.2241,122.8151,122.0109,122.6213,29200.0
2014-12-12 13:30:00,126.56,126.71,126.26,126.63,24300.0,122.6213,122.7667,122.3307,122.6892,24300.0
2014-12-12 14:00:00,126.57,126.57,126.02,126.05,27500.0,122.631,122.631,122.0981,122.1272,27500.0
2014-12-12 14:30:00,126.03,126.25,125.9,126.1,29700.0,122.1078,122.321,121.9819,122.1756,29700.0
2014-12-12 15:00:00,126.1,126.19,125.92,126.06,76600.0,122.1756,122.2628,122.0012,122.1369,76600.0
2014-12-12 15:30:00,126.07,126.07,124.97,125.04,206600.0,122.1466,122.1466,121.0808,121.1486,206600.0
2014-12-15 09:30:00,125.42,126.14,124.88,125.24,137600.0,121.5168,122.2144,120.9936,121.3424,137600.0
2014-12-15 10:00:00,125.27,125.27,124.32,124.56,106900.0,121.3715,121.3715,120.451,120.6836,106900.0
2014-12-15 10:30:00,124.56,124.56,123.61,124.07,196300.0,120.6836,120.6836,119.7631,120.2088,196300.0
2014-12-15 11:00:00,124.05,124.08,123.2,123.28,117600.0,120.1894,120.2185,119.3659,119.4434,117600.0
2014-12-15 11:30:00,123.2,123.37,122.89,123.0,79500.0,119.3659,119.5306,119.0655,119.1721,79500.0
2014-12-15 12:00:00,123.09,123.86,123.0,123.8,40900.0,119.2593,120.0054,119.1721,119.9472,40900.0
2014-12-15 12:30:00,123.86,124.48,123.58,124.33,52400.0,120.0054,120.6061,119.7341,120.4607,52400.0
2014-12-15 13:00:00,124.34,124.52,123.82,123.84,37300.0,120.4704,120.6448,119.9666,119.986,37300.0
2014-12-15 13:30:00,123.79,124.16,123.68,123.76,30800.0,119.9375,120.296,119.831,119.9085,30800.0
2014-12-15 14:00:00,123.74,124.58,123.74,124.47,62400.0,119.8891,120.7029,119.8891,120.5964,62400.0
2014-12-15 14:30:00,124.47,124.63,123.96,124.07,60800.0,120.5964,120.7514,120.1022,120.2088,60800.0
2014-12-15 15:00:00,124.05,124.34,123.8,123.81,88000.0,120.1894,120.4704,119.9472,119.9569,88000.0
2014-12-15 15:30:00,123.8,124.35,123.67,123.69,200700.0,119.9472,120.4801,119.8213,119.8406,200700.0
2014-12-16 09:30:00,123.42,124.0,123.14,123.69,61600.0,119.579,120.141,119.3078,119.8406,61600.0
2014-12-16 10:00:00,123.7,124.05,123.27,123.92,56400.0,119.8503,120.1894,119.4337,120.0635,56400.0
2014-12-16 10:30:00,123.88,124.19,123.48,124.06,42800.0,120.0247,120.3251,119.6372,120.1991,42800.0
2014-12-16 11:00:00,124.07,125.38,123.85,125.01,63200.0,120.2088,121.4781,119.9957,121.1196,63200.0
2014-12-16 11:30:00,125.09,125.32,124.72,124.8,38900.0,121.1971,121.4199,120.8386,120.9161,38900.0
2014-12-16 12:00:00,124.84,124.92,124.48,124.59,31500.0,120.9549,121.0324,120.6061,120.7126,31500.0
2014-12-16 12:30:00,124.6,124.67,124.18,124.18,27000.0,120.7223,120.7901,120.3154,120.3154,27000.0
2014-12-16 13:00:00,124.23,124.38,123.4,123.63,36700.0,120.3638,120.5092,119.5597,119.7825,36700.0
2014-12-16 13:30:00,123.57,123.59,123.13,123.13,100600.0,119.7244,119.7438,119.2981,119.2981,100600.0
2014-12-16 14:00:00,123.22,123.39,123.05,123.18,94700.0,119.3853,119.55,119.2206,119.3465,94700.0
2014-12-16 14:30:00,123.15,123.33,122.38,123.01,152600.0,119.3175,119.4919,118.5714,119.1818,152600.0
2014-12-16 15:00:00,122.99,123.29,122.27,122.38,119800.0,119.1624,119.4531,118.4648,118.5714,119800.0
2014-12-16 15:30:00,122.35,122.69,121.5,121.56,253600.0,118.5423,118.8718,117.7188,117.7769,253600.0
2014-12-17 09:30:00,122.3,123.03,121.65,122.92,122200.0,118.4939,119.2012,117.8641,119.0946,122200.0
2014-12-17 10:00:00,122.94,123.02,121.76,121.82,123000.0,119.114,119.1915,117.9707,118.0288,123000.0
2014-12-17 10:30:00,121.81,121.85,121.43,121.46,138900.0,118.0192,118.0579,117.651,117.68,138900.0
2014-12-17 11:00:00,121.5,121.85,121.28,121.29,97600.0,117.7188,118.0579,117.5056,117.5153,97600.0
2014-12-17 11:30:00,121.3,122.87,121.15,122.83,105300.0,117.525,119.0462,117.3797,119.0074,105300.0
2014-12-17 12:00:00,122.82,123.07,122.49,122.49,152600.0,118.9977,119.2399,118.678,118.678,152600.0
2014-12-17 12:30:00,122.62,123.08,122.49,122.98,43100.0,118.8039,119.2496,118.678,119.1527,43100.0
2014-12-17 13:00:00,122.99,123.21,122.91,123.03,54200.0,119.1624,119.3756,119.0849,119.2012,54200.0
2014-12-17 13:30:00,123.03,123.16,122.68,123.13,56000.0,119.2012,119.3271,118.8621,119.2981,56000.0
2014-12-17 14:00:00,123.23,124.7,123.01,124.54,130800.0,119.395,120.8192,119.1818,120.6642,130800.0
2014-12-17 14:30:00,124.6,124.87,123.8,123.86,151500.0,120.7223,120.9839,119.9472,120.0054,151500.0
2014-12-17 15:00:00,123.85,124.45,123.35,124.38,127100.0,119.9957,120.577,119.5112,120.5092,127100.0
2014-12-17 15:30:00,124.37,124.87,124.13,124.76,218200.0,120.4995,120.9839,120.267,120.8773,218200.0
2014-12-18 09:30:00,125.86,126.25,125.2,126.25,113800.0,121.9431,122.321,121.3037,122.321,113800.0
2014-12-18 10:00:00,126.27,126.55,125.78,125.87,122600.0,122.3404,122.6116,121.8656,121.9528,122600.0
2014-12-18 10:30:00,125.93,126.16,125.74,125.94,120200.0,122.0109,122.2338,121.8268,122.0206,120200.0
2014-12-18 11:00:00,125.86,126.18,125.4,125.95,68400.0,121.9431,122.2532,121.4974,122.0303,68400.0
2014-12-18 11:30:00,125.99,126.76,125.89,126.73,65600.0,122.0691,122.8151,121.9722,122.786,65600.0
2014-12-18 12:00:00,126.72,126.81,126.24,126.44,53300.0,122.7764,122.8635,122.3113,122.5051,53300.0
2014-12-18 12:30:00,126.42,126.74,126.36,126.54,58000.0,122.4857,122.7957,122.4276,122.602,58000.0
2014-12-18 13:00:00,126.55,126.7,126.33,126.7,73800.0,122.6116,122.757,122.3985,122.757,73800.0
2014-12-18 13:30:00,126.69,126.88,126.53,126.81,64300.0,122.7473,122.9314,122.5923,122.8635,64300.0
2014-12-18 14:00:00,126.8,126.94,126.64,126.65,75600.0,122.8539,122.9895,122.6988,122.7085,75600.0
2014-12-18 14:30:00,126.69,126.77,126.29,126.45,89100.0,122.7473,122.8248,122.3597,122.5148,89100.0
2014-12-18 15:00:00,126.49,126.84,126.38,126.66,116900.0,122.5535,122.8926,122.4469,122.7182,116900.0
2014-12-18 15:30:00,126.65,127.54,126.53,127.52,257500.0,122.7085,123.5708,122.5923,123.5515,257500.0
2014-12-19 09:30:00,127.16,128.08,127.07,127.32,677900.0,123.2027,124.094,123.1155,123.3577,677900.0
2014-12-19 10:00:00,127.31,128.57,127.17,128.47,95600.0,123.348,124.5688,123.2123,124.4719,95600.0
2014-12-19 10:30:00,128.45,128.8,128.28,128.77,88300.0,124.4525,124.7916,124.2878,124.7626,88300.0
2014-12-19 11:00:00,128.71,129.29,128.34,129.13,151800.0,124.7044,125.2664,124.3459,125.1113,151800.0
2014-12-19 11:30:00,129.1,129.11,128.7,128.83,51300.0,125.0823,125.092,124.6947,124.8207,51300.0
2014-12-19 12:00:00,128.82,128.82,128.25,128.4,55700.0,124.811,124.811,124.2587,124.4041,55700.0
2014-12-19 12:30:00,128.39,128.47,128.12,128.12,54500.0,124.3944,124.4719,124.1328,124.1328,54500.0
2014-12-19 13:00:00,128.11,128.27,127.81,128.26,50100.0,124.1231,124.2781,123.8324,124.2684,50100.0
2014-12-19 13:30:00,128.28,128.59,128.28,128.44,63700.0,124.2878,124.5882,124.2878,124.4428,63700.0
2014-12-19 14:00:00,128.45,128.79,128.39,128.6,74500.0,124.4525,124.7819,124.3944,124.5978,74500.0
2014-12-19 14:30:00,128.59,128.98,128.53,128.95,107400.0,124.5882,124.966,124.53,124.937,107400.0
2014-12-19 15:00:00,128.96,129.07,128.83,129.05,179800.0,124.9466,125.0532,124.8207,125.0338,179800.0
2014-12-19 15:30:00,129.04,129.05,128.13,128.4,443800.0,125.0241,125.0338,124.1425,124.4041,443800.0
2014-12-22 09:30:00,128.64,129.4,128.59,128.95,94700.0,124.6366,125.3729,124.5882,124.937,94700.0
2014-12-22 10:00:00,129.03,129.05,128.47,128.58,170100.0,125.0145,125.0338,124.4719,124.5785,170100.0
2014-12-22 10:30:00,128.61,128.66,128.06,128.26,49800.0,124.6075,124.656,124.0746,124.2684,49800.0
2014-12-22 11:00:00,128.24,128.24,127.77,127.94,86000.0,124.249,124.249,123.7937,123.9584,86000.0
2014-12-22 11:30:00,127.99,128.14,127.92,128.06,36200.0,124.0068,124.1522,123.939,124.0746,36200.0
2014-12-22 12:00:00,128.06,128.51,127.93,128.42,37400.0,124.0746,124.5106,123.9487,124.4234,37400.0
2014-12-22 12:30:00,128.41,128.65,128.4,128.64,34200.0,124.4138,124.6463,124.4041,124.6366,34200.0
2014-12-22 13:00:00,128.66,128.73,128.48,128.56,47200.0,124.656,124.7238,124.4816,124.5591,47200.0
2014-12-22 13:30:00,128.58,128.91,128.55,128.81,34700.0,124.5785,124.8982,124.5494,124.8013,34700.0
2014-12-22 14:00:00,128.83,128.99,128.74,128.93,37700.0,124.8207,124.9757,124.7335,124.9176,37700.0
2014-12-22 14:30:00,128.93,129.06,128.68,128.75,54200.0,124.9176,125.0435,124.6754,124.7432,54200.0
2014-12-22 15:00:00,128.74,128.84,128.66,128.79,84800.0,124.7335,124.8304,124.656,124.7819,84800.0
2014-12-22 15:30:00,128.76,128.95,128.68,128.95,162200.0,124.7529,124.937,124.6754,124.937,162200.0
2014-12-23 09:30:00,129.36,129.48,128.59,128.68,68000.0,125.3342,125.4505,124.5882,124.6754,68000.0
2014-12-23 10:00:00,128.67,128.88,128.06,128.06,79900.0,124.6657,124.8691,124.0746,124.0746,79900.0
2014-12-23 10:30:00,128.02,128.02,127.33,127.8,60000.0,124.0359,124.0359,123.3674,123.8227,60000.0
2014-12-23 11:00:00,127.79,128.16,127.75,128.11,40100.0,123.8131,124.1715,123.7743,124.1231,40100.0
2014-12-23 11:30:00,128.15,128.22,127.24,127.24,130400.0,124.1618,124.2297,123.2802,123.2802,130400.0
2014-12-23 12:00:00,127.23,127.31,127.05,127.06,57200.0,123.2705,123.348,123.0961,123.1058,57200.0
2014-12-23 12:30:00,127.04,127.56,126.99,127.54,72500.0,123.0864,123.5902,123.0379,123.5708,72500.0
2014-12-23 13:00:00,127.53,127.53,127.14,127.14,52400.0,123.5611,123.5611,123.1833,123.1833,52400.0
2014-12-23 13:30:00,127.18,127.45,127.17,127.27,39800.0,123.222,123.4836,123.2123,123.3092,39800.0
2014-12-23 14:00:00,127.3,127.3,126.95,127.14,60100.0,123.3383,123.3383,122.9992,123.1833,60100.0
2014-12-23 14:30:00,127.15,127.16,126.99,127.04,60300.0,123.193,123.2027,123.0379,123.0864,60300.0
2014-12-23 15:00:00,127.03,127.14,126.89,127.04,75400.0,123.0767,123.1833,122.9411,123.0864,75400.0
2014-12-23 15:30:00,127.04,127.04,126.63,126.67,283700.0,123.0864,123.0864,122.6892,122.7279,283700.0
2014-12-24 09:30:00,126.99,127.17,126.68,126.95,92700.0,123.0379,123.2123,122.7376,122.9992,92700.0
2014-12-24 10:00:00,126.95,127.56,126.76,127.48,160800.0,122.9992,123.5902,122.8151,123.5127,160800.0
2014-12-24 10:30:00,127.53,127.95,127.34,127.39,52600.0,123.5611,123.9681,123.3771,123.4255,52600.0
2014-12-24 11:00:00,127.42,127.57,127.37,127.46,58600.0,123.4546,123.5999,123.4061,123.4933,58600.0
2014-12-24 11:30:00,127.47,127.63,127.18,127.23,54900.0,123.503,123.658,123.222,123.2705,54900.0
2014-12-24 12:00:00,127.23,127.3,127.12,127.22,47700.0,123.2705,123.3383,123.1639,123.2608,47700.0
2014-12-24 12:30:00,127.21,127.25,126.79,126.83,82400.0,123.2511,123.2899,122.8442,122.8829,82400.0
2014-12-26 09:30:00,127.01,127.32,126.82,126.86,60100.0,123.0573,123.3577,122.8732,122.912,60100.0
2014-12-26 10:00:00,126.86,127.63,126.86,127.59,69600.0,122.912,123.658,122.912,123.6193,69600.0
2014-12-26 10:30:00,127.59,128.09,127.51,128.07,23500.0,123.6193,124.1037,123.5418,124.0843,23500.0
2014-12-26 11:00:00,128.03,128.07,127.72,127.79,21200.0,124.0456,124.0843,123.7452,123.8131,21200.0
2014-12-26 11:30:00,127.72,128.21,127.7,127.84,50300.0,123.7452,124.22,123.7259,123.8615,50300.0
2014-12-26 12:00:00,127.85,127.85,127.62,127.64,23700.0,123.8712,123.8712,123.6483,123.6677,23700.0
2014-12-26 12:30:00,127.69,127.83,127.57,127.83,24000.0,123.7162,123.8518,123.5999,123.8518,24000.0
2014-12-26 13:00:00,127.84,128.08,127.84,127.96,17100.0,123.8615,124.094,123.8615,123.9778,17100.0
2014-12-26 13:30:00,127.96,128.22,127.95,128.17,20900.0,123.9778,124.2297,123.9681,124.1812,20900.0
2014-12-26 14:00:00,128.14,128.26,127.81,127.85,27000.0,124.1522,124.2684,123.8324,123.8712,27000.0
2014-12-26 14:30:00,127.87,128.06,127.86,128.03,21300.0,123.8906,124.0746,123.8809,124.0456,21300.0
2014-12-26 15:00:00,128.02,128.07,127.79,127.88,39000.0,124.0359,124.0843,123.8131,123.9003,39000.0
2014-12-26 15:30:00,127.88,127.91,127.61,127.66,60700.0,123.9003,123.9293,123.6387,123.6871,60700.0
2014-12-29 09:30:00,127.17,127.5,126.5,126.5,60700.0,123.2123,123.5321,122.5632,122.5632,60700.0
2014-12-29 10:00:00,126.52,126.71,126.31,126.49,40000.0,122.5826,122.7667,122.3791,122.5535,40000.0
2014-12-29 10:30:00,126.47,126.8,126.4,126.48,60600.0,122.5341,122.8539,122.4663,122.5438,60600.0
2014-12-29 11:00:00,126.48,126.51,126.02,126.11,94400.0,122.5438,122.5729,122.0981,122.1853,94400.0
2014-12-29 11:30:00,126.14,126.58,126.12,126.51,81300.0,122.2144,122.6407,122.195,122.5729,81300.0
2014-12-29 12:00:00,126.52,126.71,126.52,126.6,36200.0,122.5826,122.7667,122.5826,122.6601,36200.0
2014-12-29 12:30:00,126.6,126.9,126.57,126.86,18700.0,122.6601,122.9507,122.631,122.912,18700.0
2014-12-29 13:00:00,126.86,127.03,126.84,126.93,14200.0,122.912,123.0767,122.8926,122.9798,14200.0
2014-12-29 13:30:00,126.95,127.16,126.92,127.1,23200.0,122.9992,123.2027,122.9701,123.1445,23200.0
2014-12-29 14:00:00,127.11,127.11,126.94,127.06,45700.0,123.1542,123.1542,122.9895,123.1058,45700.0
2014-12-29 14:30:00,127.07,127.22,127.04,127.09,25700.0,123.1155,123.2608,123.0864,123.1348,25700.0
2014-12-29 15:00:00,127.09,127.16,127.05,127.06,31000.0,123.1348,123.2027,123.0961,123.1058,31000.0
2014-12-29 15:30:00,127.07,127.12,126.83,126.89,103700.0,123.1155,123.1639,122.8829,122.9411,103700.0
2014-12-30 09:30:00,126.72,127.13,126.51,126.97,32900.0,122.7764,123.1736,122.5729,123.0186,32900.0
2014-12-30 10:00:00,126.94,126.99,126.7,126.84,30100.0,122.9895,123.0379,122.757,122.8926,30100.0
2014-12-30 10:30:00,126.86,126.96,126.73,126.88,34100.0,122.912,123.0089,122.786,122.9314,34100.0
2014-12-30 11:00:00,126.88,127.0,126.79,126.94,29100.0,122.9314,123.0476,122.8442,122.9895,29100.0
2014-12-30 11:30:00,126.91,127.17,126.84,127.12,19000.0,122.9604,123.2123,122.8926,123.1639,19000.0
2014-12-30 12:00:00,127.14,127.26,126.8,126.82,37600.0,123.1833,123.2995,122.8539,122.8732,37600.0
2014-12-30 12:30:00,126.83,126.96,126.6,126.95,26600.0,122.8829,123.0089,122.6601,122.9992,26600.0
2014-12-30 13:00:00,126.88,127.06,126.82,126.93,23800.0,122.9314,123.1058,122.8732,122.9798,23800.0
2014-12-30 13:30:00,126.92,126.97,126.65,126.73,21400.0,122.9701,123.0186,122.7085,122.786,21400.0
2014-12-30 14:00:00,126.73,126.84,126.71,126.82,14300.0,122.786,122.8926,122.7667,122.8732,14300.0
2014-12-30 14:30:00,126.82,127.14,126.8,126.96,27600.0,122.8732,123.1833,122.8539,123.0089,27600.0
2014-12-30 15:00:00,126.96,127.01,126.74,126.83,43400.0,123.0089,123.0573,122.7957,122.8829,43400.0
2014-12-30 15:30:00,126.84,126.95,126.57,126.62,79600.0,122.8926,122.9992,122.631,122.6795,79600.0
2014-12-31 09:30:00,127.23,127.46,126.54,127.29,36500.0,123.2705,123.4933,122.602,123.3286,36500.0
2014-12-31 10:00:00,127.33,127.57,127.24,127.55,30600.0,123.3674,123.5999,123.2802,123.5805,30600.0
2014-12-31 10:30:00,127.54,127.84,127.54,127.7,47600.0,123.5708,123.8615,123.5708,123.7259,47600.0
2014-12-31 11:00:00,127.74,127.79,127.4,127.59,31000.0,123.7646,123.8131,123.4352,123.6193,31000.0
2014-12-31 11:30:00,127.58,127.76,127.57,127.66,28500.0,123.6096,123.784,123.5999,123.6871,28500.0
2014-12-31 12:00:00,127.68,127.69,127.02,127.16,30600.0,123.7065,123.7162,123.067,123.2027,30600.0
2014-12-31 12:30:00,127.14,127.19,126.8,126.83,36700.0,123.1833,123.2317,122.8539,122.8829,36700.0
2014-12-31 13:00:00,126.84,127.27,126.83,127.05,61500.0,122.8926,123.3092,122.8829,123.0961,61500.0
2014-12-31 13:30:00,127.06,127.3,126.93,127.07,63900.0,123.1058,123.3383,122.9798,123.1155,63900.0
2014-12-31 14:00:00,127.09,127.09,126.43,126.45,41400.0,123.1348,123.1348,122.4954,122.5148,41400.0
2014-12-31 14:30:00,126.44,126.45,125.98,126.07,69900.0,122.5051,122.5148,122.0594,122.1466,69900.0
2014-12-31 15:00:00,126.05,126.19,125.9,126.11,81800.0,122.1272,122.2628,121.9819,122.1853,81800.0
2014-12-31 15:30:00,126.15,126.2,125.26,125.32,211800.0,122.2241,122.2725,121.3618,121.4199,211800.0
2015-01-02 09:30:00,126.3,127.95,126.16,127.62,112400.0,122.3694,123.9681,122.2338,123.6483,112400.0
2015-01-02 10:00:00,127.62,127.78,127.17,127.71,130300.0,123.6483,123.8034,123.2123,123.7355,130300.0
2015-01-02 10:30:00,127.71,127.77,126.9,127.1,137500.0,123.7355,123.7937,122.9507,123.1445,137500.0
2015-01-02 11:00:00,127.11,127.47,126.84,127.31,116400.0,123.1542,123.503,122.8926,123.348,116400.0
2015-01-02 11:30:00,127.34,127.39,126.7,127.22,117100.0,123.3771,123.4255,122.757,123.2608,117100.0
2015-01-02 12:00:00,127.22,127.73,127.22,127.68,85600.0,123.2608,123.7549,123.2608,123.7065,85600.0
2015-01-02 12:30:00,127.67,127.77,127.42,127.47,76400.0,123.6968,123.7937,123.4546,123.503,76400.0
2015-01-02 13:00:00,127.48,127.53,127.23,127.28,73700.0,123.5127,123.5611,123.2705,123.3189,73700.0
2015-01-02 13:30:00,127.27,127.7,127.17,127.51,116500.0,123.3092,123.7259,123.2123,123.5418,116500.0
2015-01-02 14:00:00,127.51,127.98,127.51,127.81,84100.0,123.5418,123.9971,123.5418,123.8324,84100.0
2015-01-02 14:30:00,127.8,127.95,127.64,127.64,87500.0,123.8227,123.9681,123.6677,123.6677,87500.0
2015-01-02 15:00:00,127.63,127.98,127.49,127.98,176200.0,123.658,123.9971,123.5224,123.9971,176200.0
2015-01-02 15:30:00,127.99,128.49,127.81,128.13,342400.0,124.0068,124.4913,123.8324,124.1425,342400.0
2015-01-05 09:30:00,127.31,128.51,127.01,127.96,219900.0,123.348,124.5106,123.0573,123.9778,219900.0
2015-01-05 10:00:00,127.87,129.14,127.72,128.93,294300.0,123.8906,125.121,123.7452,124.9176,294300.0
2015-01-05 10:30:00,128.93,128.94,127.73,127.73,209900.0,124.9176,124.9273,123.7549,123.7549,209900.0
2015-01-05 11:00:00,127.71,127.73,126.96,127.21,156500.0,123.7355,123.7549,123.0089,123.2511,156500.0
2015-01-05 11:30:00,127.22,128.0,127.16,127.57,96300.0,123.2608,124.0165,123.2027,123.5999,96300.0
2015-01-05 12:00:00,127.57,127.64,126.92,127.0,101100.0,123.5999,123.6677,122.9701,123.0476,101100.0
2015-01-05 12:30:00,126.96,127.45,126.74,126.95,89300.0,123.0089,123.4836,122.7957,122.9992,89300.0
2015-01-05 13:00:00,126.95,127.09,126.61,126.72,59100.0,122.9992,123.1348,122.6698,122.7764,59100.0
2015-01-05 13:30:00,126.72,127.42,126.61,126.78,123400.0,122.7764,123.4546,122.6698,122.8345,123400.0
2015-01-05 14:00:00,126.79,126.8,126.37,126.72,95500.0,122.8442,122.8539,122.4372,122.7764,95500.0
2015-01-05 14:30:00,126.72,126.77,126.22,126.22,106400.0,122.7764,122.8248,122.2919,122.2919,106400.0
2015-01-05 15:00:00,126.21,126.59,126.15,126.34,136800.0,122.2822,122.6504,122.2241,122.4082,136800.0
2015-01-05 15:30:00,126.35,126.81,126.15,126.42,338900.0,122.4179,122.8635,122.2241,122.4857,338900.0
2015-01-06 09:30:00,126.36,126.5,126.08,126.39,193100.0,122.4276,122.5632,122.1563,122.4566,193100.0
2015-01-06 10:00:00,126.38,128.02,126.33,127.88,208800.0,122.4469,124.0359,122.3985,123.9003,208800.0
2015-01-06 10:30:00,127.88,128.19,127.15,127.28,266300.0,123.9003,124.2006,123.193,123.3189,266300.0
2015-01-06 11:00:00,127.25,127.56,126.88,127.08,139500.0,123.2899,123.5902,122.9314,123.1251,139500.0
2015-01-06 11:30:00,127.07,127.07,126.04,126.1,112100.0,123.1155,123.1155,122.1175,122.1756,112100.0
2015-01-06 12:00:00,126.06,126.09,125.43,125.83,83800.0,122.1369,122.166,121.5265,121.914,83800.0
2015-01-06 12:30:00,125.81,125.97,125.44,125.77,101400.0,121.8947,122.0497,121.5362,121.8559,101400.0
2015-01-06 13:00:00,125.75,125.76,124.54,125.08,133300.0,121.8365,121.8462,120.6642,121.1874,133300.0
2015-01-06 13:30:00,125.04,125.66,124.96,125.65,68500.0,121.1486,121.7493,121.0711,121.7396,68500.0
2015-01-06 14:00:00,125.67,125.81,125.38,125.77,84600.0,121.759,121.8947,121.4781,121.8559,84600.0
2015-01-06 14:30:00,125.77,126.36,125.7,125.85,95600.0,121.8559,122.4276,121.7881,121.9334,95600.0
2015-01-06 15:00:00,125.86,126.17,125.57,126.17,155600.0,121.9431,122.2435,121.6621,122.2435,155600.0
2015-01-06 15:30:00,126.22,126.22,125.09,125.2,312800.0,122.2919,122.2919,121.1971,121.3037,312800.0
2015-01-07 09:30:00,126.56,127.71,125.94,127.71,177200.0,122.6213,123.7355,122.0206,123.7355,177200.0
2015-01-07 10:00:00,127.73,128.35,127.64,128.23,145700.0,123.7549,124.3556,123.6677,124.2394,145700.0
2015-01-07 10:30:00,128.22,128.45,127.73,127.96,124800.0,124.2297,124.4525,123.7549,123.9778,124800.0
2015-01-07 11:00:00,127.96,128.0,127.35,127.74,121500.0,123.9778,124.0165,123.3867,123.7646,121500.0
2015-01-07 11:30:00,127.74,128.72,127.7,128.57,143800.0,123.7646,124.7141,123.7259,124.5688,143800.0
2015-01-07 12:00:00,128.64,128.88,128.16,128.69,90500.0,124.6366,124.8691,124.1715,124.685,90500.0
2015-01-07 12:30:00,128.71,128.78,128.14,128.34,60700.0,124.7044,124.7722,124.1522,124.3459,60700.0
2015-01-07 13:00:00,128.36,128.7,128.18,128.4,86500.0,124.3653,124.6947,124.1909,124.4041,86500.0
2015-01-07 13:30:00,128.43,128.71,128.38,128.43,90800.0,124.4331,124.7044,124.3847,124.4331,90800.0
2015-01-07 14:00:00,128.44,128.79,128.07,128.39,132100.0,124.4428,124.7819,124.0843,124.3944,132100.0
2015-01-07 14:30:00,128.33,128.58,128.2,128.54,119400.0,124.3362,124.5785,124.2103,124.5397,119400.0
2015-01-07 15:00:00,128.53,128.71,128.27,128.71,170600.0,124.53,124.7044,124.2781,124.7044,170600.0
2015-01-07 15:30:00,128.71,128.97,128.62,128.92,291300.0,124.7044,124.9563,124.6172,124.9079,291300.0
2015-01-08 09:30:00,129.46,130.4,129.46,129.88,244700.0,125.4311,126.3418,125.4311,125.838,244700.0
2015-01-08 10:00:00,129.93,130.38,129.68,130.28,222300.0,125.8865,126.3224,125.6442,126.2256,222300.0
2015-01-08 10:30:00,130.28,130.49,130.07,130.23,220600.0,126.2256,126.429,126.0221,126.1771,220600.0
2015-01-08 11:00:00,130.25,130.79,130.22,130.72,112900.0,126.1965,126.7197,126.1674,126.6519,112900.0
2015-01-08 11:30:00,130.72,131.03,130.61,130.85,111400.0,126.6519,126.9522,126.5453,126.7778,111400.0
2015-01-08 12:00:00,130.86,130.92,130.48,130.69,97600.0,126.7875,126.8456,126.4193,126.6228,97600.0
2015-01-08 12:30:00,130.69,130.83,130.53,130.75,94300.0,126.6228,126.7584,126.4678,126.6809,94300.0
2015-01-08 13:00:00,130.71,131.06,130.67,130.76,98800.0,126.6422,126.9813,126.6034,126.6906,98800.0
2015-01-08 13:30:00,130.78,130.8,130.3,130.38,105900.0,126.71,126.7294,126.2449,126.3224,105900.0
2015-01-08 14:00:00,130.38,130.63,130.05,130.6,120000.0,126.3224,126.5647,126.0027,126.5356,120000.0
2015-01-08 14:30:00,130.61,130.74,130.33,130.35,131400.0,126.5453,126.6712,126.274,126.2934,131400.0
2015-01-08 15:00:00,130.36,130.52,130.36,130.49,136300.0,126.3031,126.4581,126.3031,126.429,136300.0
2015-01-08 15:30:00,130.5,130.51,130.18,130.26,262500.0,126.4387,126.4484,126.1287,126.2062,262500.0
2015-01-09 09:30:00,130.76,131.12,129.8,129.99,169400.0,126.6906,127.0394,125.7605,125.9446,169400.0
2015-01-09 10:00:00,129.97,130.68,129.91,130.29,202100.0,125.9252,126.6131,125.8671,126.2352,202100.0
2015-01-09 10:30:00,130.26,130.28,129.64,129.79,105700.0,126.2062,126.2256,125.6055,125.7508,105700.0
2015-01-09 11:00:00,129.74,129.83,129.33,129.62,94500.0,125.7024,125.7896,125.3051,125.5861,94500.0
2015-01-09 11:30:00,129.62,130.15,129.44,130.14,78100.0,125.5861,126.0996,125.4117,126.0899,78100.0
2015-01-09 12:00:00,130.19,130.5,129.91,130.06,161500.0,126.1384,126.4387,125.8671,126.0124,161500.0
2015-01-09 12:30:00,130.05,130.34,129.88,129.88,68000.0,126.0027,126.2837,125.838,125.838,68000.0
2015-01-09 13:00:00,129.9,130.4,129.7,130.2,55500.0,125.8574,126.3418,125.6636,126.148,55500.0
2015-01-09 13:30:00,130.23,130.5,130.07,130.43,65600.0,126.1771,126.4387,126.0221,126.3709,65600.0
2015-01-09 14:00:00,130.4,130.5,130.1,130.34,56800.0,126.3418,126.4387,126.0512,126.2837,56800.0
2015-01-09 14:30:00,130.31,130.5,130.12,130.23,92100.0,126.2546,126.4387,126.0705,126.1771,92100.0
2015-01-09 15:00:00,130.22,130.47,130.13,130.17,197800.0,126.1674,126.4096,126.0802,126.119,197800.0
2015-01-09 15:30:00,130.16,130.41,129.7,129.76,213600.0,126.1093,126.3515,125.6636,125.7217,213600.0
2015-01-12 09:30:00,130.11,130.62,128.95,129.3,113300.0,126.0609,126.555,124.937,125.2761,113300.0
2015-01-12 10:00:00,129.28,129.48,128.83,128.95,106600.0,125.2567,125.4505,124.8207,124.937,106600.0
2015-01-12 10:30:00,128.91,129.38,128.7,129.29,131600.0,124.8982,125.3536,124.6947,125.2664,131600.0
2015-01-12 11:00:00,129.3,129.37,129.11,129.29,103900.0,125.2761,125.3439,125.092,125.2664,103900.0
2015-01-12 11:30:00,129.29,129.65,129.21,129.54,104100.0,125.2664,125.6152,125.1889,125.5086,104100.0
2015-01-12 12:00:00,129.52,129.95,129.52,129.68,65600.0,125.4892,125.9058,125.4892,125.6442,65600.0
2015-01-12 12:30:00,129.65,129.84,129.18,129.25,81800.0,125.6152,125.7993,125.1598,125.2276,81800.0
2015-01-12 13:00:00,129.28,129.45,128.92,128.92,74500.0,125.2567,125.4214,124.9079,124.9079,74500.0
2015-01-12 13:30:00,128.88,129.15,128.88,129.06,84300.0,124.8691,125.1307,124.8691,125.0435,84300.0
2015-01-12 14:00:00,129.05,129.38,128.3,129.0,165700.0,125.0338,125.3536,124.3072,124.9854,165700.0
2015-01-12 14:30:00,129.0,129.0,128.72,128.9,98600.0,124.9854,124.9854,124.7141,124.8885,98600.0
2015-01-12 15:00:00,128.9,128.94,128.58,128.65,160200.0,124.8885,124.9273,124.5785,124.6463,160200.0
2015-01-12 15:30:00,128.68,129.01,128.42,128.52,201000.0,124.6754,124.9951,124.4234,124.5203,201000.0
2015-01-13 09:30:00,129.56,130.26,129.56,130.23,154300.0,125.528,126.2062,125.528,126.1771,154300.0
2015-01-13 10:00:00,130.23,130.31,129.91,129.95,178100.0,126.1771,126.2546,125.8671,125.9058,178100.0
2015-01-13 10:30:00,129.98,130.01,129.77,130.0,239600.0,125.9349,125.964,125.7314,125.9543,239600.0
2015-01-13 11:00:00,130.0,130.23,129.81,130.07,90500.0,125.9543,126.1771,125.7702,126.0221,90500.0
2015-01-13 11:30:00,130.07,130.16,129.84,129.97,234600.0,126.0221,126.1093,125.7993,125.9252,234600.0
2015-01-13 12:00:00,129.99,129.99,129.24,129.34,84300.0,125.9446,125.9446,125.2179,125.3148,84300.0
2015-01-13 12:30:00,129.31,129.56,129.05,129.56,57600.0,125.2857,125.528,125.0338,125.528,57600.0
2015-01-13 13:00:00,129.56,129.78,128.65,128.77,59700.0,125.528,125.7411,124.6463,124.7626,59700.0
2015-01-13 13:30:00,128.77,128.77,127.4,127.82,98100.0,124.7626,124.7626,123.4352,123.8421,98100.0
2015-01-13 14:00:00,127.82,127.82,127.11,127.71,85100.0,123.8421,123.8421,123.1542,123.7355,85100.0
2015-01-13 14:30:00,127.72,128.31,127.72,127.93,127100.0,123.7452,124.3169,123.7452,123.9487,127100.0
2015-01-13 15:00:00,127.93,128.34,127.71,127.85,121400.0,123.9487,124.3459,123.7355,123.8712,121400.0
2015-01-13 15:30:00,127.85,128.81,127.83,128.31,261500.0,123.8712,124.8013,123.8518,124.3169,261500.0
2015-01-14 09:30:00,126.95,127.37,125.62,125.66,232200.0,122.9992,123.4061,121.7106,121.7493,232200.0
2015-01-14 10:00:00,125.66,126.38,125.63,125.82,365500.0,121.7493,122.4469,121.7203,121.9044,365500.0
2015-01-14 10:30:00,125.82,125.98,125.45,125.54,264500.0,121.9044,122.0594,121.5459,121.6331,264500.0
2015-01-14 11:00:00,125.55,125.62,125.13,125.18,201800.0,121.6428,121.7106,121.2358,121.2843,201800.0
2015-01-14 11:30:00,125.16,125.88,125.09,125.49,120500.0,121.2649,121.9625,121.1971,121.5846,120500.0
2015-01-14 12:00:00,125.49,125.65,125.16,125.25,101000.0,121.5846,121.7396,121.2649,121.3521,101000.0
2015-01-14 12:30:00,125.26,125.76,125.16,125.74,102900.0,121.3618,121.8462,121.2649,121.8268,102900.0
2015-01-14 13:00:00,125.76,126.0,125.48,126.0,63600.0,121.8462,122.0788,121.5749,122.0788,63600.0
2015-01-14 13:30:00,125.97,126.04,125.48,125.65,115100.0,122.0497,122.1175,121.5749,121.7396,115100.0
2015-01-14 14:00:00,125.72,126.3,125.57,126.2,152200.0,121.8075,122.3694,121.6621,122.2725,152200.0
2015-01-14 14:30:00,126.2,126.55,125.83,125.86,140300.0,122.2725,122.6116,121.914,121.9431,140300.0
2015-01-14 15:00:00,125.87,126.52,125.72,126.31,192400.0,121.9528,122.5826,121.8075,122.3791,192400.0
2015-01-14 15:30:00,126.31,126.43,126.05,126.2,310800.0,122.3791,122.4954,122.1272,122.2725,310800.0
2015-01-15 09:30:00,126.3,126.55,124.92,125.01,225900.0,122.3694,122.6116,121.0324,121.1196,225900.0
2015-01-15 10:00:00,125.0,125.6,124.76,125.53,255600.0,121.1099,121.6912,120.8773,121.6234,255600.0
2015-01-15 10:30:00,125.56,125.81,125.17,125.38,213900.0,121.6525,121.8947,121.2746,121.4781,213900.0
2015-01-15 11:00:00,125.39,125.57,124.95,125.0,113000.0,121.4877,121.6621,121.0614,121.1099,113000.0
2015-01-15 11:30:00,125.0,125.29,124.68,125.08,113900.0,121.1099,121.3909,120.7998,121.1874,113900.0
2015-01-15 12:00:00,125.09,125.14,124.51,124.69,119400.0,121.1971,121.2455,120.6351,120.8095,119400.0
2015-01-15 12:30:00,124.67,124.72,124.26,124.32,167600.0,120.7901,120.8386,120.3929,120.451,167600.0
2015-01-15 13:00:00,124.33,124.61,124.22,124.25,183000.0,120.4607,120.732,120.3542,120.3832,183000.0
2015-01-15 13:30:00,124.22,124.72,124.18,124.54,131400.0,120.3542,120.8386,120.3154,120.6642,131400.0
2015-01-15 14:00:00,124.55,124.74,124.33,124.51,111900.0,120.6739,120.858,120.4607,120.6351,111900.0
2015-01-15 14:30:00,124.5,125.03,124.44,124.93,128600.0,120.6254,121.1389,120.5673,121.0421,128600.0
2015-01-15 15:00:00,124.9,125.02,124.46,124.84,133800.0,121.013,121.1293,120.5867,120.9549,133800.0
2015-01-15 15:30:00,124.83,124.91,124.11,124.14,327700.0,120.9452,121.0227,120.2476,120.2766,327700.0
2015-01-16 09:30:00,123.71,124.66,123.29,123.8,243200.0,119.86,120.7805,119.4531,119.9472,243200.0
2015-01-16 10:00:00,123.9,124.36,123.77,124.08,111800.0,120.0441,120.4898,119.9182,120.2185,111800.0
2015-01-16 10:30:00,124.06,124.7,124.06,124.5,152600.0,120.1991,120.8192,120.1991,120.6254,152600.0
2015-01-16 11:00:00,124.5,124.97,124.48,124.78,134000.0,120.6254,121.0808,120.6061,120.8967,134000.0
2015-01-16 11:30:00,124.76,124.82,124.58,124.7,118100.0,120.8773,120.9355,120.7029,120.8192,118100.0
2015-01-16 12:00:00,124.71,125.03,124.55,124.99,82800.0,120.8289,121.1389,120.6739,121.1002,82800.0
2015-01-16 12:30:00,124.97,125.51,124.93,125.26,62700.0,121.0808,121.604,121.0421,121.3618,62700.0
2015-01-16 13:00:00,125.26,125.3,124.75,124.88,62800.0,121.3618,121.4005,120.8677,120.9936,62800.0
2015-01-16 13:30:00,124.88,125.05,124.81,125.0,74400.0,120.9936,121.1583,120.9258,121.1099,74400.0
2015-01-16 14:00:00,125.0,125.03,124.78,124.84,53200.0,121.1099,121.1389,120.8967,120.9549,53200.0
2015-01-16 14:30:00,124.84,125.14,124.72,125.1,65500.0,120.9549,121.2455,120.8386,121.2068,65500.0
2015-01-16 15:00:00,125.09,125.17,124.82,125.02,183400.0,121.1971,121.2746,120.9355,121.1293,183400.0
2015-01-16 15:30:00,125.02,125.35,124.96,125.25,366200.0,121.1293,121.449,121.0711,121.3521,366200.0
2015-01-20 09:30:00,126.0,126.5,124.77,124.89,99200.0,122.0788,122.5632,120.887,121.0033,99200.0
2015-01-20 10:00:00,124.94,125.66,124.67,125.13,142200.0,121.0517,121.7493,120.7901,121.2358,142200.0
2015-01-20 10:30:00,125.13,125.24,124.53,124.6,90100.0,121.2358,121.3424,120.6545,120.7223,90100.0
2015-01-20 11:00:00,124.57,124.63,124.34,124.48,195600.0,120.6933,120.7514,120.4704,120.6061,195600.0
2015-01-20 11:30:00,124.47,124.55,124.09,124.35,148800.0,120.5964,120.6739,120.2282,120.4801,148800.0
2015-01-20 12:00:00,124.3,124.79,124.29,124.7,97500.0,120.4317,120.9064,120.422,120.8192,97500.0
2015-01-20 12:30:00,124.75,125.02,124.57,125.0,96200.0,120.8677,121.1293,120.6933,121.1099,96200.0
2015-01-20 13:00:00,124.97,125.04,124.76,124.96,129400.0,121.0808,121.1486,120.8773,121.0711,129400.0
2015-01-20 13:30:00,125.0,125.01,124.84,124.96,62100.0,121.1099,121.1196,120.9549,121.0711,62100.0
2015-01-20 14:00:00,124.94,125.33,124.94,124.99,71900.0,121.0517,121.4296,121.0517,121.1002,71900.0
2015-01-20 14:30:00,125.0,125.7,125.0,125.33,148800.0,121.1099,121.7881,121.1099,121.4296,148800.0
2015-01-20 15:00:00,125.36,125.53,125.27,125.48,178600.0,121.4587,121.6234,121.3715,121.5749,178600.0
2015-01-20 15:30:00,125.48,125.54,125.14,125.25,297900.0,121.5749,121.6331,121.2455,121.3521,297900.0
2015-01-21 09:30:00,125.02,126.36,124.87,125.55,111800.0,121.1293,122.4276,120.9839,121.6428,111800.0
2015-01-21 10:00:00,125.63,125.85,125.16,125.53,75200.0,121.7203,121.9334,121.2649,121.6234,75200.0
2015-01-21 10:30:00,125.53,126.16,125.13,126.05,66900.0,121.6234,122.2338,121.2358,122.1272,66900.0
2015-01-21 11:00:00,126.07,126.22,125.6,125.93,59000.0,122.1466,122.2919,121.6912,122.0109,59000.0
2015-01-21 11:30:00,125.92,125.97,125.61,125.81,55800.0,122.0012,122.0497,121.7009,121.8947,55800.0
2015-01-21 12:00:00,125.78,125.98,125.62,125.95,50100.0,121.8656,122.0594,121.7106,122.0303,50100.0
2015-01-21 12:30:00,125.98,126.01,125.45,125.55,48000.0,122.0594,122.0884,121.5459,121.6428,48000.0
2015-01-21 13:00:00,125.52,125.63,125.17,125.25,58000.0,121.6137,121.7203,121.2746,121.3521,58000.0
2015-01-21 13:30:00,125.24,125.39,124.95,124.95,69200.0,121.3424,121.4877,121.0614,121.0614,69200.0
2015-01-21 14:00:00,124.95,125.25,124.92,125.14,54900.0,121.0614,121.3521,121.0324,121.2455,54900.0
2015-01-21 14:30:00,125.15,125.29,124.99,125.16,73200.0,121.2552,121.3909,121.1002,121.2649,73200.0
2015-01-21 15:00:00,125.17,125.27,124.96,125.17,128900.0,121.2746,121.3715,121.0711,121.2746,128900.0
2015-01-21 15:30:00,125.17,125.5,125.14,125.4,138000.0,121.2746,121.5943,121.2455,121.4974,138000.0
2015-01-22 09:30:00,126.35,126.75,125.38,125.95,429200.0,122.4179,122.8054,121.4781,122.0303,429200.0
2015-01-22 10:00:00,125.99,126.32,125.93,126.04,180900.0,122.0691,122.3888,122.0109,122.1175,180900.0
2015-01-22 10:30:00,126.03,126.93,126.01,126.87,176600.0,122.1078,122.9798,122.0884,122.9217,176600.0
2015-01-22 11:00:00,126.89,126.9,126.46,126.77,311300.0,122.9411,122.9507,122.5244,122.8248,311300.0
2015-01-22 11:30:00,126.84,126.84,126.57,126.75,94800.0,122.8926,122.8926,122.631,122.8054,94800.0
2015-01-22 12:00:00,126.76,126.76,126.47,126.75,75800.0,122.8151,122.8151,122.5341,122.8054,75800.0
2015-01-22 12:30:00,126.75,126.76,126.51,126.73,40600.0,122.8054,122.8151,122.5729,122.786,40600.0
2015-01-22 13:00:00,126.73,126.77,126.5,126.61,68400.0,122.786,122.8248,122.5632,122.6698,68400.0
2015-01-22 13:30:00,126.57,126.88,126.57,126.77,127100.0,122.631,122.9314,122.631,122.8248,127100.0
2015-01-22 14:00:00,126.78,127.0,126.63,126.9,111800.0,122.8345,123.0476,122.6892,122.9507,111800.0
2015-01-22 14:30:00,126.9,127.28,126.87,127.21,224800.0,122.9507,123.3189,122.9217,123.2511,224800.0
2015-01-22 15:00:00,127.22,127.57,127.16,127.2,267500.0,123.2608,123.5999,123.2027,123.2414,267500.0
2015-01-22 15:30:00,127.19,127.22,126.99,126.99,465600.0,123.2317,123.2608,123.0379,123.0379,465600.0
2015-01-23 09:30:00,126.77,127.07,125.94,126.49,144100.0,122.8248,123.1155,122.0206,122.5535,144100.0
2015-01-23 10:00:00,126.48,126.92,126.38,126.41,106500.0,122.5438,122.9701,122.4469,122.476,106500.0
2015-01-23 10:30:00,126.43,126.51,125.89,126.22,158400.0,122.4954,122.5729,121.9722,122.2919,158400.0
2015-01-23 11:00:00,126.19,126.43,125.92,126.35,119600.0,122.2628,122.4954,122.0012,122.4179,119600.0
2015-01-23 11:30:00,126.35,126.36,125.89,126.0,101000.0,122.4179,122.4276,121.9722,122.0788,101000.0
2015-01-23 12:00:00,125.99,126.09,125.75,125.83,84500.0,122.0691,122.166,121.8365,121.914,84500.0
2015-01-23 12:30:00,125.83,126.03,125.74,125.91,65100.0,121.914,122.1078,121.8268,121.9916,65100.0
2015-01-23 13:00:00,125.94,126.15,125.78,126.0,69000.0,122.0206,122.2241,121.8656,122.0788,69000.0
2015-01-23 13:30:00,126.03,126.08,125.82,125.86,61200.0,122.1078,122.1563,121.9044,121.9431,61200.0
2015-01-23 14:00:00,125.86,125.96,125.56,125.57,87200.0,121.9431,122.04,121.6525,121.6621,87200.0
2015-01-23 14:30:00,125.56,125.62,125.13,125.17,101600.0,121.6525,121.7106,121.2358,121.2746,101600.0
2015-01-23 15:00:00,125.17,125.26,125.01,125.1,134100.0,121.2746,121.3618,121.1196,121.2068,134100.0
2015-01-23 15:30:00,125.12,125.15,124.76,124.83,388900.0,121.2261,121.2552,120.8773,120.9452,388900.0
2015-01-26 09:30:00,124.56,124.85,123.27,124.39,355500.0,120.6836,120.9645,119.4337,120.5189,355500.0
2015-01-26 10:00:00,124.44,124.93,124.44,124.88,208600.0,120.5673,121.0421,120.5673,120.9936,208600.0
2015-01-26 10:30:00,124.9,125.62,124.57,125.6,206400.0,121.013,121.7106,120.6933,121.6912,206400.0
2015-01-26 11:00:00,125.6,125.6,125.01,125.14,183300.0,121.6912,121.6912,121.1196,121.2455,183300.0
2015-01-26 11:30:00,125.14,125.31,125.03,125.27,115800.0,121.2455,121.4102,121.1389,121.3715,115800.0
2015-01-26 12:00:00,125.26,125.56,125.14,125.22,66700.0,121.3618,121.6525,121.2455,121.323,66700.0
2015-01-26 12:30:00,125.2,125.33,125.07,125.2,53000.0,121.3037,121.4296,121.1777,121.3037,53000.0
2015-01-26 13:00:00,125.19,125.59,125.15,125.44,50400.0,121.294,121.6815,121.2552,121.5362,50400.0
2015-01-26 13:30:00,125.46,125.77,125.4,125.58,63900.0,121.5556,121.8559,121.4974,121.6718,63900.0
2015-01-26 14:00:00,125.59,125.63,125.38,125.46,51600.0,121.6815,121.7203,121.4781,121.5556,51600.0
2015-01-26 14:30:00,125.47,125.52,125.1,125.17,105200.0,121.5653,121.6137,121.2068,121.2746,105200.0
2015-01-26 15:00:00,125.18,125.2,124.96,125.02,107200.0,121.2843,121.3037,121.0711,121.1293,107200.0
2015-01-26 15:30:00,125.03,125.68,125.0,125.64,192200.0,121.1389,121.7687,121.1099,121.73,192200.0
2015-01-27 09:30:00,124.16,125.85,124.16,125.79,191000.0,120.296,121.9334,120.296,121.8753,191000.0
2015-01-27 10:00:00,125.76,125.85,124.9,124.97,288200.0,121.8462,121.9334,121.013,121.0808,288200.0
2015-01-27 10:30:00,124.96,124.96,124.12,124.47,116900.0,121.0711,121.0711,120.2573,120.5964,116900.0
2015-01-27 11:00:00,124.45,124.64,124.2,124.59,153000.0,120.577,120.7611,120.3348,120.7126,153000.0
2015-01-27 11:30:00,124.58,124.65,124.31,124.55,100600.0,120.7029,120.7708,120.4414,120.6739,100600.0
2015-01-27 12:00:00,124.54,125.29,124.54,125.25,94000.0,120.6642,121.3909,120.6642,121.3521,94000.0
2015-01-27 12:30:00,125.27,125.37,124.98,125.35,71700.0,121.3715,121.4684,121.0905,121.449,71700.0
2015-01-27 13:00:00,125.37,125.68,125.1,125.64,69200.0,121.4684,121.7687,121.2068,121.73,69200.0
2015-01-27 13:30:00,125.63,125.74,125.31,125.34,82500.0,121.7203,121.8268,121.4102,121.4393,82500.0
2015-01-27 14:00:00,125.35,125.8,125.34,125.74,63600.0,121.449,121.885,121.4393,121.8268,63600.0
2015-01-27 14:30:00,125.72,125.8,125.26,125.28,58500.0,121.8075,121.885,121.3618,121.3812,58500.0
2015-01-27 15:00:00,125.28,125.53,124.94,124.95,75300.0,121.3812,121.6234,121.0517,121.0614,75300.0
2015-01-27 15:30:00,124.96,125.17,124.7,124.9,219700.0,121.0711,121.2746,120.8192,121.013,219700.0
2015-01-28 09:30:00,125.7,125.75,124.93,125.25,110100.0,121.7881,121.8365,121.0421,121.3521,110100.0
2015-01-28 10:00:00,125.21,125.45,124.78,124.87,102600.0,121.3133,121.5459,120.8967,120.9839,102600.0
2015-01-28 10:30:00,124.85,124.98,124.13,124.31,106200.0,120.9645,121.0905,120.267,120.4414,106200.0
2015-01-28 11:00:00,124.27,125.05,124.16,124.73,146300.0,120.4026,121.1583,120.296,120.8483,146300.0
2015-01-28 11:30:00,124.76,125.16,124.71,125.16,92600.0,120.8773,121.2649,120.8289,121.2649,92600.0
2015-01-28 12:00:00,125.15,125.69,125.15,125.65,78000.0,121.2552,121.7784,121.2552,121.7396,78000.0
2015-01-28 12:30:00,125.64,125.84,125.44,125.67,116100.0,121.73,121.9237,121.5362,121.759,116100.0
2015-01-28 13:00:00,125.67,125.67,125.23,125.34,111600.0,121.759,121.759,121.3327,121.4393,111600.0
2015-01-28 13:30:00,125.32,125.7,125.25,125.32,93000.0,121.4199,121.7881,121.3521,121.4199,93000.0
2015-01-28 14:00:00,125.35,125.88,124.87,124.96,139600.0,121.449,121.9625,120.9839,121.0711,139600.0
2015-01-28 14:30:00,124.93,125.5,124.65,125.33,139100.0,121.0421,121.5943,120.7708,121.4296,139100.0
2015-01-28 15:00:00,125.34,125.63,124.85,125.12,198300.0,121.4393,121.7203,120.9645,121.2261,198300.0
2015-01-28 15:30:00,125.11,125.2,124.0,124.44,445600.0,121.2165,121.3037,120.141,120.5673,445600.0
2015-01-29 09:30:00,123.36,127.33,121.53,124.6,770600.0,119.5209,123.3674,117.7479,120.7223,770600.0
2015-01-29 10:00:00,124.56,127.62,124.42,127.03,431100.0,120.6836,123.6483,120.5479,123.0767,431100.0
2015-01-29 10:30:00,127.06,127.34,125.74,125.92,287600.0,123.1058,123.3771,121.8268,122.0012,287600.0
2015-01-29 11:00:00,125.95,125.95,125.33,125.86,138200.0,122.0303,122.0303,121.4296,121.9431,138200.0
2015-01-29 11:30:00,125.93,127.26,125.6,127.1,146800.0,122.0109,123.2995,121.6912,123.1445,146800.0
2015-01-29 12:00:00,127.06,128.17,127.02,127.64,348600.0,123.1058,124.1812,123.067,123.6677,348600.0
2015-01-29 12:30:00,127.6,128.39,127.46,128.28,208600.0,123.629,124.3944,123.4933,124.2878,208600.0
2015-01-29 13:00:00,128.28,128.46,127.86,128.02,187900.0,124.2878,124.4622,123.8809,124.0359,187900.0
2015-01-29 13:30:00,128.02,128.72,127.63,127.92,226200.0,124.0359,124.7141,123.658,123.939,226200.0
2015-01-29 14:00:00,127.93,128.4,127.29,128.33,239800.0,123.9487,124.4041,123.3286,124.3362,239800.0
2015-01-29 14:30:00,128.34,128.73,127.85,127.97,257400.0,124.3459,124.7238,123.8712,123.9874,257400.0
2015-01-29 15:00:00,127.97,128.22,127.83,127.93,224200.0,123.9874,124.2297,123.8518,123.9487,224200.0
2015-01-29 15:30:00,127.96,128.36,127.65,127.98,539300.0,123.9778,124.3653,123.6774,123.9971,539300.0
2015-01-30 09:30:00,126.81,127.62,126.6,127.32,316300.0,122.8635,123.6483,122.6601,123.3577,316300.0
2015-01-30 10:00:00,127.28,127.62,126.86,127.02,297800.0,123.3189,123.6483,122.912,123.067,297800.0
2015-01-30 10:30:00,127.01,127.24,126.66,126.97,314600.0,123.0573,123.2802,122.7182,123.0186,314600.0
2015-01-30 11:00:00,126.99,127.13,126.14,126.39,245200.0,123.0379,123.1736,122.2144,122.4566,245200.0
2015-01-30 11:30:00,126.37,126.87,125.81,126.87,136900.0,122.4372,122.9217,121.8947,122.9217,136900.0
2015-01-30 12:00:00,126.87,127.33,126.8,127.13,110000.0,122.9217,123.3674,122.8539,123.1736,110000.0
2015-01-30 12:30:00,127.11,127.14,126.66,126.74,179200.0,123.1542,123.1833,122.7182,122.7957,179200.0
2015-01-30 13:00:00,126.74,126.93,125.95,126.37,117200.0,122.7957,122.9798,122.0303,122.4372,117200.0
2015-01-30 13:30:00,126.36,126.75,126.28,126.66,103700.0,122.4276,122.8054,122.35,122.7182,103700.0
2015-01-30 14:00:00,126.65,127.0,126.27,127.0,108300.0,122.7085,123.0476,122.3404,123.0476,108300.0
2015-01-30 14:30:00,126.99,127.03,125.78,125.88,161600.0,123.0379,123.0767,121.8656,121.9625,161600.0
2015-01-30 15:00:00,125.87,125.99,125.01,125.6,176900.0,121.9528,122.0691,121.1196,121.6912,176900.0
2015-01-30 15:30:00,125.59,125.59,125.02,125.16,479600.0,121.6815,121.6815,121.1293,121.2649,479600.0
2015-02-02 09:30:00,125.49,125.89,124.06,124.06,150700.0,121.5846,121.9722,120.1991,120.1991,150700.0
2015-02-02 10:00:00,124.06,124.12,123.2,123.75,125700.0,120.1991,120.2573,119.3659,119.8988,125700.0
2015-02-02 10:30:00,123.74,124.39,123.47,124.21,117800.0,119.8891,120.5189,119.6275,120.3445,117800.0
2015-02-02 11:00:00,124.24,125.2,124.14,124.7,107500.0,120.3735,121.3037,120.2766,120.8192,107500.0
2015-02-02 11:30:00,124.7,125.22,124.45,124.59,68600.0,120.8192,121.323,120.577,120.7126,68600.0
2015-02-02 12:00:00,124.58,124.84,124.26,124.57,99800.0,120.7029,120.9549,120.3929,120.6933,99800.0
2015-02-02 12:30:00,124.55,124.63,123.96,124.01,106800.0,120.6739,120.7514,120.1022,120.1507,106800.0
2015-02-02 13:00:00,124.01,124.43,123.93,124.41,132100.0,120.1507,120.5576,120.0732,120.5382,132100.0
2015-02-02 13:30:00,124.43,124.47,123.54,123.61,108800.0,120.5576,120.5964,119.6953,119.7631,108800.0
2015-02-02 14:00:00,123.57,124.45,123.48,124.43,63700.0,119.7244,120.577,119.6372,120.5576,63700.0
2015-02-02 14:30:00,124.46,124.51,124.01,124.23,69500.0,120.5867,120.6351,120.1507,120.3638,69500.0
2015-02-02 15:00:00,124.2,124.94,124.11,124.87,75400.0,120.3348,121.0517,120.2476,120.9839,75400.0
2015-02-02 15:30:00,124.87,125.91,124.72,125.91,233600.0,120.9839,121.9916,120.8386,121.9916,233600.0
2015-02-03 09:30:00,126.43,126.99,125.6,126.5,130200.0,122.4954,123.0379,121.6912,122.5632,130200.0
2015-02-03 10:00:00,126.54,126.82,126.43,126.81,155600.0,122.602,122.8732,122.4954,122.8635,155600.0
2015-02-03 10:30:00,126.83,126.83,126.0,126.03,144500.0,122.8829,122.8829,122.0788,122.1078,144500.0
2015-02-03 11:00:00,126.01,126.33,126.0,126.11,92200.0,122.0884,122.3985,122.0788,122.1853,92200.0
2015-02-03 11:30:00,126.09,126.12,125.38,125.55,85400.0,122.166,122.195,121.4781,121.6428,85400.0
2015-02-03 12:00:00,125.51,126.13,125.51,125.94,67800.0,121.604,122.2047,121.604,122.0206,67800.0
2015-02-03 12:30:00,125.91,126.01,125.63,125.82,53500.0,121.9916,122.0884,121.7203,121.9044,53500.0
2015-02-03 13:00:00,125.8,126.39,125.73,126.31,55900.0,121.885,122.4566,121.8172,122.3791,55900.0
2015-02-03 13:30:00,126.3,126.86,126.21,126.86,89000.0,122.3694,122.912,122.2822,122.912,89000.0
2015-02-03 14:00:00,126.88,127.26,126.85,126.98,154200.0,122.9314,123.2995,122.9023,123.0283,154200.0
2015-02-03 14:30:00,127.0,127.02,126.75,126.87,90100.0,123.0476,123.067,122.8054,122.9217,90100.0
2015-02-03 15:00:00,126.87,127.27,126.85,127.19,93700.0,122.9217,123.3092,122.9023,123.2317,93700.0
2015-02-03 15:30:00,127.17,127.47,127.14,127.33,194400.0,123.2123,123.503,123.1833,123.3674,194400.0
2015-02-04 09:30:00,126.85,127.21,126.39,126.76,119200.0,122.9023,123.2511,122.4566,122.8151,119200.0
2015-02-04 10:00:00,126.81,127.2,126.74,127.02,86900.0,122.8635,123.2414,122.7957,123.067,86900.0
2015-02-04 10:30:00,126.99,127.46,126.89,127.2,93700.0,123.0379,123.4933,122.9411,123.2414,93700.0
2015-02-04 11:00:00,127.19,127.68,127.1,127.64,57100.0,123.2317,123.7065,123.1445,123.6677,57100.0
2015-02-04 11:30:00,127.66,128.03,127.3,127.31,77400.0,123.6871,124.0456,123.3383,123.348,77400.0
2015-02-04 12:00:00,127.31,127.48,126.88,126.88,64700.0,123.348,123.5127,122.9314,122.9314,64700.0
2015-02-04 12:30:00,126.85,126.97,126.56,126.83,39000.0,122.9023,123.0186,122.6213,122.8829,39000.0
2015-02-04 13:00:00,126.83,127.04,126.71,127.01,23900.0,122.8829,123.0864,122.7667,123.0573,23900.0
2015-02-04 13:30:00,126.98,127.13,126.7,126.87,34000.0,123.0283,123.1736,122.757,122.9217,34000.0
2015-02-04 14:00:00,126.87,127.13,126.68,126.83,54700.0,122.9217,123.1736,122.7376,122.8829,54700.0
2015-02-04 14:30:00,126.84,127.04,126.67,126.9,46100.0,122.8926,123.0864,122.7279,122.9507,46100.0
2015-02-04 15:00:00,126.88,127.23,126.77,127.23,80400.0,122.9314,123.2705,122.8248,123.2705,80400.0
2015-02-04 15:30:00,127.21,127.31,126.03,126.32,427900.0,123.2511,123.348,122.1078,122.3888,427900.0
2015-02-05 09:30:00,126.76,127.49,126.4,126.61,136800.0,122.8151,123.5224,122.4663,122.6698,136800.0
2015-02-05 10:00:00,126.69,126.88,126.22,126.4,93500.0,122.7473,122.9314,122.2919,122.4663,93500.0
2015-02-05 10:30:00,126.44,127.06,126.44,126.97,80900.0,122.5051,123.1058,122.5051,123.0186,80900.0
2015-02-05 11:00:00,126.97,127.06,126.8,126.89,152000.0,123.0186,123.1058,122.8539,122.9411,152000.0
2015-02-05 11:30:00,126.91,126.98,126.56,126.57,128300.0,122.9604,123.0283,122.6213,122.631,128300.0
2015-02-05 12:00:00,126.56,126.62,126.25,126.32,30600.0,122.6213,122.6795,122.321,122.3888,30600.0
2015-02-05 12:30:00,126.31,126.31,125.87,125.93,42600.0,122.3791,122.3791,121.9528,122.0109,42600.0
2015-02-05 13:00:00,125.94,126.56,125.94,126.41,49800.0,122.0206,122.6213,122.0206,122.476,49800.0
2015-02-05 13:30:00,126.41,126.61,126.35,126.52,42500.0,122.476,122.6698,122.4179,122.5826,42500.0
2015-02-05 14:00:00,126.52,126.69,126.43,126.6,55000.0,122.5826,122.7473,122.4954,122.6601,55000.0
2015-02-05 14:30:00,126.6,126.91,126.52,126.74,178800.0,122.6601,122.9604,122.5826,122.7957,178800.0
2015-02-05 15:00:00,126.75,126.97,126.64,126.97,54200.0,122.8054,123.0186,122.6988,123.0186,54200.0
2015-02-05 15:30:00,127.0,127.12,126.89,127.02,169300.0,123.0476,123.1639,122.9411,123.067,169300.0
2015-02-06 09:30:00,127.0,127.24,125.93,126.43,110300.0,123.0476,123.2802,122.0109,122.4954,110300.0
2015-02-06 10:00:00,126.44,126.82,126.44,126.44,68200.0,122.5051,122.8732,122.5051,122.5051,68200.0
2015-02-06 10:30:00,126.44,126.68,126.4,126.4,97400.0,122.5051,122.7376,122.4663,122.4663,97400.0
2015-02-06 11:00:00,126.4,126.95,126.37,126.81,62300.0,122.4663,122.9992,122.4372,122.8635,62300.0
2015-02-06 11:30:00,126.84,126.89,126.59,126.62,42400.0,122.8926,122.9411,122.6504,122.6795,42400.0
2015-02-06 12:00:00,126.62,126.77,126.57,126.68,30000.0,122.6795,122.8248,122.631,122.7376,30000.0
2015-02-06 12:30:00,126.68,126.79,126.35,126.63,53700.0,122.7376,122.8442,122.4179,122.6892,53700.0
2015-02-06 13:00:00,126.66,126.73,126.03,126.24,72900.0,122.7182,122.786,122.1078,122.3113,72900.0
2015-02-06 13:30:00,126.2,126.33,126.05,126.19,74400.0,122.2725,122.3985,122.1272,122.2628,74400.0
2015-02-06 14:00:00,126.2,126.22,125.91,125.99,58300.0,122.2725,122.2919,121.9916,122.0691,58300.0
2015-02-06 14:30:00,126.0,126.08,125.33,125.33,82000.0,122.0788,122.1563,121.4296,121.4296,82000.0
2015-02-06 15:00:00,125.33,125.44,124.64,124.66,148900.0,121.4296,121.5362,120.7611,120.7805,148900.0
2015-02-06 15:30:00,124.66,124.78,124.32,124.78,347300.0,120.7805,120.8967,120.451,120.8967,347300.0
2015-02-09 09:30:00,123.86,124.75,123.86,124.34,85500.0,120.0054,120.8677,120.0054,120.4704,85500.0
2015-02-09 10:00:00,124.33,124.39,123.35,123.35,72100.0,120.4607,120.5189,119.5112,119.5112,72100.0
2015-02-09 10:30:00,123.34,123.67,123.12,123.54,172500.0,119.5015,119.8213,119.2884,119.6953,172500.0
2015-02-09 11:00:00,123.59,124.06,123.47,123.96,94100.0,119.7438,120.1991,119.6275,120.1022,94100.0
2015-02-09 11:30:00,123.91,124.09,123.7,124.05,45200.0,120.0538,120.2282,119.8503,120.1894,45200.0
2015-02-09 12:00:00,124.04,124.17,123.9,124.04,64000.0,120.1798,120.3057,120.0441,120.1798,64000.0
2015-02-09 12:30:00,124.08,124.21,123.73,123.87,49500.0,120.2185,120.3445,119.8794,120.015,49500.0
2015-02-09 13:00:00,123.87,123.95,123.72,123.76,44200.0,120.015,120.0926,119.8697,119.9085,44200.0
2015-02-09 13:30:00,123.67,123.68,123.5,123.56,79500.0,119.8213,119.831,119.6566,119.7147,79500.0
2015-02-09 14:00:00,123.57,123.65,123.13,123.35,88000.0,119.7244,119.8019,119.2981,119.5112,88000.0
2015-02-09 14:30:00,123.38,123.49,122.97,122.97,73200.0,119.5403,119.6469,119.1431,119.1431,73200.0
2015-02-09 15:00:00,123.0,123.3,122.93,123.27,84200.0,119.1721,119.4628,119.1043,119.4337,84200.0
2015-02-09 15:30:00,123.29,123.59,123.05,123.37,163600.0,119.4531,119.7438,119.2206,119.5306,163600.0
2015-02-10 09:30:00,124.08,124.37,123.63,124.1,166300.0,120.2185,120.4995,119.7825,120.2379,166300.0
2015-02-10 10:00:00,124.1,124.41,123.91,124.34,66000.0,120.2379,120.5382,120.0538,120.4704,66000.0
2015-02-10 10:30:00,124.35,124.61,124.23,124.28,84900.0,120.4801,120.732,120.3638,120.4123,84900.0
2015-02-10 11:00:00,124.28,124.47,124.14,124.4,53700.0,120.4123,120.5964,120.2766,120.5286,53700.0
2015-02-10 11:30:00,124.36,124.65,124.35,124.36,37800.0,120.4898,120.7708,120.4801,120.4898,37800.0
2015-02-10 12:00:00,124.36,124.59,124.24,124.35,36600.0,120.4898,120.7126,120.3735,120.4801,36600.0
2015-02-10 12:30:00,124.37,124.4,124.24,124.34,36300.0,120.4995,120.5286,120.3735,120.4704,36300.0
2015-02-10 13:00:00,124.4,124.42,124.16,124.29,37600.0,120.5286,120.5479,120.296,120.422,37600.0
2015-02-10 13:30:00,124.35,124.36,124.18,124.18,35900.0,120.4801,120.4898,120.3154,120.3154,35900.0
2015-02-10 14:00:00,124.21,124.54,124.19,124.51,53400.0,120.3445,120.6642,120.3251,120.6351,53400.0
2015-02-10 14:30:00,124.51,125.0,124.49,125.0,72500.0,120.6351,121.1099,120.6158,121.1099,72500.0
2015-02-10 15:00:00,124.98,125.04,124.82,124.97,51100.0,121.0905,121.1486,120.9355,121.0808,51100.0
2015-02-10 15:30:00,124.96,125.16,124.9,125.0,232800.0,121.0711,121.2649,121.013,121.1099,232800.0
2015-02-11 09:30:00,125.27,125.91,125.01,125.89,123200.0,121.3715,121.9916,121.1196,121.9722,123200.0
2015-02-11 10:00:00,125.89,125.89,125.2,125.74,52900.0,121.9722,121.9722,121.3037,121.8268,52900.0
2015-02-11 10:30:00,125.79,126.16,125.68,125.91,108400.0,121.8753,122.2338,121.7687,121.9916,108400.0
2015-02-11 11:00:00,125.92,126.19,125.41,125.47,70200.0,122.0012,122.2628,121.5071,121.5653,70200.0
2015-02-11 11:30:00,125.47,126.09,125.38,125.84,78900.0,121.5653,122.166,121.4781,121.9237,78900.0
2015-02-11 12:00:00,125.84,126.1,125.68,125.92,61800.0,121.9237,122.1756,121.7687,122.0012,61800.0
2015-02-11 12:30:00,125.95,126.0,125.49,125.5,47800.0,122.0303,122.0788,121.5846,121.5943,47800.0
2015-02-11 13:00:00,125.48,125.56,124.86,125.01,47200.0,121.5749,121.6525,120.9742,121.1196,47200.0
2015-02-11 13:30:00,125.02,125.68,124.88,125.53,90300.0,121.1293,121.7687,120.9936,121.6234,90300.0
2015-02-11 14:00:00,125.54,125.8,125.02,125.1,94000.0,121.6331,121.885,121.1293,121.2068,94000.0
2015-02-11 14:30:00,125.1,125.61,125.09,125.35,65100.0,121.2068,121.7009,121.1971,121.449,65100.0
2015-02-11 15:00:00,125.38,125.91,125.09,125.68,108200.0,121.4781,121.9916,121.1971,121.7687,108200.0
2015-02-11 15:30:00,125.69,125.77,125.1,125.38,126900.0,121.7784,121.8559,121.2068,121.4781,126900.0
2015-02-12 09:30:00,126.76,127.08,126.31,126.45,196700.0,122.8151,123.1251,122.3791,122.5148,196700.0
2015-02-12 10:00:00,126.44,126.66,126.25,126.34,56200.0,122.5051,122.7182,122.321,122.4082,56200.0
2015-02-12 10:30:00,126.31,126.65,126.11,126.18,55600.0,122.3791,122.7085,122.1853,122.2532,55600.0
2015-02-12 11:00:00,126.16,126.16,125.6,125.7,70900.0,122.2338,122.2338,121.6912,121.7881,70900.0
2015-02-12 11:30:00,125.72,126.28,125.65,126.05,73200.0,121.8075,122.35,121.7396,122.1272,73200.0
2015-02-12 12:00:00,126.02,126.48,126.02,126.33,49300.0,122.0981,122.5438,122.0981,122.3985,49300.0
2015-02-12 12:30:00,126.33,126.52,126.33,126.46,61700.0,122.3985,122.5826,122.3985,122.5244,61700.0
2015-02-12 13:00:00,126.45,126.5,126.26,126.43,35100.0,122.5148,122.5632,122.3307,122.4954,35100.0
2015-02-12 13:30:00,126.38,126.71,126.34,126.53,54300.0,122.4469,122.7667,122.4082,122.5923,54300.0
2015-02-12 14:00:00,126.51,126.68,126.44,126.51,60100.0,122.5729,122.7376,122.5051,122.5729,60100.0
2015-02-12 14:30:00,126.48,126.63,126.45,126.45,74400.0,122.5438,122.6892,122.5148,122.5148,74400.0
2015-02-12 15:00:00,126.45,126.79,126.43,126.77,106500.0,122.5148,122.8442,122.4954,122.8248,106500.0
2015-02-12 15:30:00,126.77,126.86,126.58,126.8,211400.0,122.8248,122.912,122.6407,122.8539,211400.0
2015-02-13 09:30:00,126.81,127.45,125.9,125.98,152700.0,122.8635,123.4836,121.9819,122.0594,152700.0
2015-02-13 10:00:00,125.97,126.59,125.66,126.55,120900.0,122.0497,122.6504,121.7493,122.6116,120900.0
2015-02-13 10:30:00,126.56,126.7,126.15,126.57,79400.0,122.6213,122.757,122.2241,122.631,79400.0
2015-02-13 11:00:00,126.57,126.8,126.48,126.8,75400.0,122.631,122.8539,122.5438,122.8539,75400.0
2015-02-13 11:30:00,126.79,126.88,126.64,126.84,65000.0,122.8442,122.9314,122.6988,122.8926,65000.0
2015-02-13 12:00:00,126.83,126.89,126.67,126.78,53900.0,122.8829,122.9411,122.7279,122.8345,53900.0
2015-02-13 12:30:00,126.77,126.88,126.65,126.82,84400.0,122.8248,122.9314,122.7085,122.8732,84400.0
2015-02-13 13:00:00,126.83,127.06,126.76,126.99,82200.0,122.8829,123.1058,122.8151,123.0379,82200.0
2015-02-13 13:30:00,126.98,127.12,126.8,126.99,106700.0,123.0283,123.1639,122.8539,123.0379,106700.0
2015-02-13 14:00:00,126.97,127.03,126.77,126.97,84700.0,123.0186,123.0767,122.8248,123.0186,84700.0
2015-02-13 14:30:00,126.98,127.46,126.92,127.46,63500.0,123.0283,123.4933,122.9701,123.4933,63500.0
2015-02-13 15:00:00,127.46,127.65,127.35,127.6,113100.0,123.4933,123.6774,123.3867,123.629,113100.0
2015-02-13 15:30:00,127.6,127.71,127.37,127.62,203900.0,123.629,123.7355,123.4061,123.6483,203900.0
2015-02-17 09:30:00,127.02,127.28,126.19,126.49,169400.0,123.067,123.3189,122.2628,122.5535,169400.0
2015-02-17 10:00:00,126.64,127.18,126.64,127.17,46600.0,122.6988,123.222,122.6988,123.2123,46600.0
2015-02-17 10:30:00,127.24,127.33,127.0,127.04,70300.0,123.2802,123.3674,123.0476,123.0864,70300.0
2015-02-17 11:00:00,127.1,127.13,127.0,127.1,32100.0,123.1445,123.1736,123.0476,123.1445,32100.0
2015-02-17 11:30:00,127.1,127.15,127.0,127.06,28200.0,123.1445,123.193,123.0476,123.1058,28200.0
2015-02-17 12:00:00,127.05,127.24,127.0,127.23,33300.0,123.0961,123.2802,123.0476,123.2705,33300.0
2015-02-17 12:30:00,127.21,127.63,127.21,127.63,40600.0,123.2511,123.658,123.2511,123.658,40600.0
2015-02-17 13:00:00,127.64,128.17,127.59,128.11,83800.0,123.6677,124.1812,123.6193,124.1231,83800.0
2015-02-17 13:30:00,128.14,128.15,127.76,127.83,59500.0,124.1522,124.1618,123.784,123.8518,59500.0
2015-02-17 14:00:00,127.84,128.0,127.76,128.0,47500.0,123.8615,124.0165,123.784,124.0165,47500.0
2015-02-17 14:30:00,127.98,128.13,127.91,128.0,63500.0,123.9971,124.1425,123.9293,124.0165,63500.0
2015-02-17 15:00:00,127.99,128.12,127.94,127.94,88800.0,124.0068,124.1328,123.9584,123.9584,88800.0
2015-02-17 15:30:00,127.93,128.08,127.75,128.04,230100.0,123.9487,124.094,123.7743,124.0553,230100.0
2015-02-18 09:30:00,128.0,128.86,126.85,127.3,136100.0,124.0165,124.8498,122.9023,123.3383,136100.0
2015-02-18 10:00:00,127.32,127.88,127.19,127.66,44300.0,123.3577,123.9003,123.2317,123.6871,44300.0
2015-02-18 10:30:00,127.68,127.9,127.34,127.5,38100.0,123.7065,123.9196,123.3771,123.5321,38100.0
2015-02-18 11:00:00,127.5,127.55,126.91,127.08,60700.0,123.5321,123.5805,122.9604,123.1251,60700.0
2015-02-18 11:30:00,127.1,127.3,126.93,127.3,61800.0,123.1445,123.3383,122.9798,123.3383,61800.0
2015-02-18 12:00:00,127.32,127.48,127.17,127.38,36200.0,123.3577,123.5127,123.2123,123.4158,36200.0
2015-02-18 12:30:00,127.4,127.45,127.13,127.39,52500.0,123.4352,123.4836,123.1736,123.4255,52500.0
2015-02-18 13:00:00,127.38,127.47,127.14,127.38,50500.0,123.4158,123.503,123.1833,123.4158,50500.0
2015-02-18 13:30:00,127.41,127.59,127.37,127.48,31400.0,123.4449,123.6193,123.4061,123.5127,31400.0
2015-02-18 14:00:00,127.51,128.0,127.51,127.64,64800.0,123.5418,124.0165,123.5418,123.6677,64800.0
2015-02-18 14:30:00,127.65,128.06,127.52,128.03,89000.0,123.6774,124.0746,123.5515,124.0456,89000.0
2015-02-18 15:00:00,128.04,128.1,127.87,127.89,93700.0,124.0553,124.1134,123.8906,123.9099,93700.0
2015-02-18 15:30:00,127.9,128.01,127.73,127.98,267900.0,123.9196,124.0262,123.7549,123.9971,267900.0
2015-02-19 09:30:00,127.71,127.91,127.09,127.67,47100.0,123.7355,123.9293,123.1348,123.6968,47100.0
2015-02-19 10:00:00,127.73,128.08,127.56,127.93,30900.0,123.7549,124.094,123.5902,123.9487,30900.0
2015-02-19 10:30:00,127.92,128.11,127.68,127.72,32300.0,123.939,124.1231,123.7065,123.7452,32300.0
2015-02-19 11:00:00,127.74,127.77,127.41,127.55,75400.0,123.7646,123.7937,123.4449,123.5805,75400.0
2015-02-19 11:30:00,127.58,127.6,127.48,127.52,52800.0,123.6096,123.629,123.5127,123.5515,52800.0
2015-02-19 12:00:00,127.52,127.56,127.48,127.53,61300.0,123.5515,123.5902,123.5127,123.5611,61300.0
2015-02-19 12:30:00,127.54,127.74,127.49,127.74,479500.0,123.5708,123.7646,123.5224,123.7646,479500.0
2015-02-19 13:00:00,127.74,127.8,127.62,127.71,50600.0,123.7646,123.8227,123.6483,123.7355,50600.0
2015-02-19 13:30:00,127.7,127.78,127.64,127.78,43000.0,123.7259,123.8034,123.6677,123.8034,43000.0
2015-02-19 14:00:00,127.8,127.83,127.69,127.71,29800.0,123.8227,123.8518,123.7162,123.7355,29800.0
2015-02-19 14:30:00,127.71,127.82,127.69,127.73,34000.0,123.7355,123.8421,123.7162,123.7549,34000.0
2015-02-19 15:00:00,127.74,127.83,127.7,127.76,25600.0,123.7646,123.8518,123.7259,123.784,25600.0
2015-02-19 15:30:00,127.76,127.81,127.68,127.79,129100.0,123.784,123.8324,123.7065,123.8131,129100.0
2015-02-20 09:30:00,127.41,127.82,127.15,127.5,240300.0,123.4449,123.8421,123.193,123.5321,240300.0
2015-02-20 10:00:00,127.48,128.57,127.44,128.5,164400.0,123.5127,124.5688,123.4739,124.501,164400.0
2015-02-20 10:30:00,128.44,129.22,128.42,129.02,123300.0,124.4428,125.1985,124.4234,125.0048,123300.0
2015-02-20 11:00:00,129.02,129.85,129.0,129.8,191900.0,125.0048,125.8089,124.9854,125.7605,191900.0
2015-02-20 11:30:00,129.8,129.86,129.5,129.52,52600.0,125.7605,125.8186,125.4698,125.4892,52600.0
2015-02-20 12:00:00,129.51,130.19,129.4,130.19,118100.0,125.4795,126.1384,125.3729,126.1384,118100.0
2015-02-20 12:30:00,130.2,130.46,129.94,130.32,157100.0,126.148,126.4,125.8961,126.2643,157100.0
2015-02-20 13:00:00,130.3,130.7,130.3,130.49,71700.0,126.2449,126.6325,126.2449,126.429,71700.0
2015-02-20 13:30:00,130.48,130.62,130.26,130.6,98700.0,126.4193,126.555,126.2062,126.5356,98700.0
2015-02-20 14:00:00,130.61,130.72,130.44,130.56,87500.0,126.5453,126.6519,126.3806,126.4968,87500.0
2015-02-20 14:30:00,130.55,130.7,130.51,130.67,70500.0,126.4872,126.6325,126.4484,126.6034,70500.0
2015-02-20 15:00:00,130.67,131.05,130.66,131.01,131300.0,126.6034,126.9716,126.5937,126.9328,131300.0
2015-02-20 15:30:00,131.01,131.22,130.91,131.16,326600.0,126.9328,127.1363,126.836,127.0782,326600.0
2015-02-23 09:30:00,131.0,131.2,130.82,130.91,485500.0,126.9232,127.1169,126.7488,126.836,485500.0
2015-02-23 10:00:00,130.86,131.34,130.45,130.91,65300.0,126.7875,127.2526,126.3903,126.836,65300.0
2015-02-23 10:30:00,130.92,131.18,130.83,131.08,54400.0,126.8456,127.0976,126.7584,127.0007,54400.0
2015-02-23 11:00:00,131.09,131.15,130.96,131.03,73600.0,127.0104,127.0685,126.8844,126.9522,73600.0
2015-02-23 11:30:00,131.06,131.14,130.98,130.98,282500.0,126.9813,127.0588,126.9038,126.9038,282500.0
2015-02-23 12:00:00,130.99,131.08,130.88,131.0,137700.0,126.9135,127.0007,126.8069,126.9232,137700.0
2015-02-23 12:30:00,131.0,131.12,130.94,131.01,85000.0,126.9232,127.0394,126.865,126.9328,85000.0
2015-02-23 13:00:00,131.0,131.06,130.97,131.0,61500.0,126.9232,126.9813,126.8941,126.9232,61500.0
2015-02-23 13:30:00,131.0,131.08,130.9,130.94,85500.0,126.9232,127.0007,126.8263,126.865,85500.0
2015-02-23 14:00:00,130.97,131.0,130.64,130.76,36100.0,126.8941,126.9232,126.5744,126.6906,36100.0
2015-02-23 14:30:00,130.7,130.95,130.5,130.9,81300.0,126.6325,126.8747,126.4387,126.8263,81300.0
2015-02-23 15:00:00,130.9,131.02,130.76,130.91,76300.0,126.8263,126.9425,126.6906,126.836,76300.0
2015-02-23 15:30:00,130.87,131.2,130.86,130.99,216600.0,126.7972,127.1169,126.7875,126.9135,216600.0
2015-02-24 09:30:00,130.82,131.09,130.39,130.61,129400.0,126.7488,127.0104,126.3321,126.5453,129400.0
2015-02-24 10:00:00,130.66,130.92,130.27,130.7,45600.0,126.5937,126.8456,126.2159,126.6325,45600.0
2015-02-24 10:30:00,130.69,130.98,130.54,130.93,67600.0,126.6228,126.9038,126.4775,126.8553,67600.0
2015-02-24 11:00:00,130.92,131.56,130.74,131.53,118600.0,126.8456,127.4657,126.6712,127.4367,118600.0
2015-02-24 11:30:00,131.53,131.83,131.26,131.63,74700.0,127.4367,127.7273,127.1751,127.5335,74700.0
2015-02-24 12:00:00,131.63,131.64,131.28,131.28,106700.0,127.5335,127.5432,127.1944,127.1944,106700.0
2015-02-24 12:30:00,131.26,131.27,130.91,131.15,44200.0,127.1751,127.1847,126.836,127.0685,44200.0
2015-02-24 13:00:00,131.15,131.22,130.97,131.06,27500.0,127.0685,127.1363,126.8941,126.9813,27500.0
2015-02-24 13:30:00,131.06,131.67,131.03,131.67,51800.0,126.9813,127.5723,126.9522,127.5723,51800.0
2015-02-24 14:00:00,131.67,131.82,131.56,131.65,66400.0,127.5723,127.7176,127.4657,127.5529,66400.0
2015-02-24 14:30:00,131.65,131.82,131.63,131.75,79900.0,127.5529,127.7176,127.5335,127.6498,79900.0
2015-02-24 15:00:00,131.73,131.88,131.6,131.79,71400.0,127.6304,127.7758,127.5045,127.6886,71400.0
2015-02-24 15:30:00,131.78,131.96,131.63,131.85,233800.0,127.6789,127.8533,127.5335,127.7467,233800.0
2015-02-25 09:30:00,131.85,132.0,130.97,131.06,143500.0,127.7467,127.892,126.8941,126.9813,143500.0
2015-02-25 10:00:00,131.1,131.44,130.78,130.97,81200.0,127.02,127.3495,126.71,126.8941,81200.0
2015-02-25 10:30:00,130.94,131.22,130.88,131.11,52900.0,126.865,127.1363,126.8069,127.0297,52900.0
2015-02-25 11:00:00,131.11,131.24,131.01,131.21,120300.0,127.0297,127.1557,126.9328,127.1266,120300.0
2015-02-25 11:30:00,131.21,131.56,131.13,131.13,65000.0,127.1266,127.4657,127.0491,127.0491,65000.0
2015-02-25 12:00:00,131.16,131.3,130.95,130.95,27700.0,127.0782,127.2138,126.8747,126.8747,27700.0
2015-02-25 12:30:00,130.97,131.31,130.93,131.13,40500.0,126.8941,127.2235,126.8553,127.0491,40500.0
2015-02-25 13:00:00,131.11,131.35,131.06,131.11,79000.0,127.0297,127.2623,126.9813,127.0297,79000.0
2015-02-25 13:30:00,131.1,131.27,131.01,131.02,50900.0,127.02,127.1847,126.9328,126.9425,50900.0
2015-02-25 14:00:00,131.03,131.11,130.93,130.98,74800.0,126.9522,127.0297,126.8553,126.9038,74800.0
2015-02-25 14:30:00,130.97,131.19,130.95,131.03,138200.0,126.8941,127.1072,126.8747,126.9522,138200.0
2015-02-25 15:00:00,131.02,131.09,130.84,130.9,70500.0,126.9425,127.0104,126.7681,126.8263,70500.0
2015-02-25 15:30:00,130.87,131.2,130.87,131.08,104400.0,126.7972,127.1169,126.7972,127.0007,104400.0
2015-02-26 09:30:00,130.76,130.97,129.8,129.91,122000.0,126.6906,126.8941,125.7605,125.8671,122000.0
2015-02-26 10:00:00,129.91,130.58,129.83,130.52,35700.0,125.8671,126.5162,125.7896,126.4581,35700.0
2015-02-26 10:30:00,130.51,131.15,130.49,130.93,57600.0,126.4484,127.0685,126.429,126.8553,57600.0
2015-02-26 11:00:00,130.93,131.1,130.83,130.83,52600.0,126.8553,127.02,126.7584,126.7584,52600.0
2015-02-26 11:30:00,130.86,130.92,130.73,130.77,48300.0,126.7875,126.8456,126.6616,126.7003,48300.0
2015-02-26 12:00:00,130.79,130.79,130.34,130.39,42200.0,126.7197,126.7197,126.2837,126.3321,42200.0
2015-02-26 12:30:00,130.4,130.43,130.22,130.27,56300.0,126.3418,126.3709,126.1674,126.2159,56300.0
2015-02-26 13:00:00,130.27,130.31,129.88,130.02,76800.0,126.2159,126.2546,125.838,125.9737,76800.0
2015-02-26 13:30:00,130.02,130.27,129.95,130.03,41100.0,125.9737,126.2159,125.9058,125.9833,41100.0
2015-02-26 14:00:00,130.02,130.39,129.96,130.3,209700.0,125.9737,126.3321,125.9155,126.2449,209700.0
2015-02-26 14:30:00,130.3,130.33,130.16,130.28,77000.0,126.2449,126.274,126.1093,126.2256,77000.0
2015-02-26 15:00:00,130.29,130.39,130.1,130.31,91100.0,126.2352,126.3321,126.0512,126.2546,91100.0
2015-02-26 15:30:00,130.3,130.35,130.11,130.14,344400.0,126.2449,126.2934,126.0609,126.0899,344400.0
2015-02-27 09:30:00,129.81,130.49,129.8,130.04,75600.0,125.7702,126.429,125.7605,125.993,75600.0
2015-02-27 10:00:00,130.06,130.48,130.06,130.39,51200.0,126.0124,126.4193,126.0124,126.3321,51200.0
2015-02-27 10:30:00,130.44,130.45,130.05,130.14,37800.0,126.3806,126.3903,126.0027,126.0899,37800.0
2015-02-27 11:00:00,130.12,130.18,129.86,129.88,26900.0,126.0705,126.1287,125.8186,125.838,26900.0
2015-02-27 11:30:00,129.87,130.09,129.84,129.94,17700.0,125.8283,126.0415,125.7993,125.8961,17700.0
2015-02-27 12:00:00,129.96,130.15,129.89,130.15,22600.0,125.9155,126.0996,125.8477,126.0996,22600.0
2015-02-27 12:30:00,130.15,130.16,129.84,129.86,23500.0,126.0996,126.1093,125.7993,125.8186,23500.0
2015-02-27 13:00:00,129.91,129.98,129.83,129.88,35500.0,125.8671,125.9349,125.7896,125.838,35500.0
2015-02-27 13:30:00,129.88,130.0,129.78,129.97,38300.0,125.838,125.9543,125.7411,125.9252,38300.0
2015-02-27 14:00:00,129.99,130.08,129.89,130.05,49700.0,125.9446,126.0318,125.8477,126.0027,49700.0
2015-02-27 14:30:00,130.05,130.1,129.85,129.97,78500.0,126.0027,126.0512,125.8089,125.9252,78500.0
2015-02-27 15:00:00,129.97,130.24,129.88,130.15,100000.0,125.9252,126.1868,125.838,126.0996,100000.0
2015-02-27 15:30:00,130.15,130.17,129.93,129.95,151900.0,126.0996,126.119,125.8865,125.9058,151900.0
2015-03-02 09:30:00,129.94,130.82,129.64,130.53,155800.0,125.8961,126.7488,125.6055,126.4678,155800.0
2015-03-02 10:00:00,130.53,130.79,130.4,130.74,53800.0,126.4678,126.7197,126.3418,126.6712,53800.0
2015-03-02 10:30:00,130.72,130.78,130.37,130.49,75900.0,126.6519,126.71,126.3128,126.429,75900.0
2015-03-02 11:00:00,130.51,130.61,130.41,130.54,64500.0,126.4484,126.5453,126.3515,126.4775,64500.0
2015-03-02 11:30:00,130.54,130.74,130.46,130.59,131800.0,126.4775,126.6712,126.4,126.5259,131800.0
2015-03-02 12:00:00,130.59,130.61,130.36,130.45,40500.0,126.5259,126.5453,126.3031,126.3903,40500.0
2015-03-02 12:30:00,130.45,130.87,130.45,130.87,39500.0,126.3903,126.7972,126.3903,126.7972,39500.0
2015-03-02 13:00:00,130.89,131.09,130.84,131.07,37300.0,126.8166,127.0104,126.7681,126.991,37300.0
2015-03-02 13:30:00,131.1,131.57,131.09,131.55,41200.0,127.02,127.4754,127.0104,127.456,41200.0
2015-03-02 14:00:00,131.54,131.55,131.17,131.2,79700.0,127.4463,127.456,127.0879,127.1169,79700.0
2015-03-02 14:30:00,131.2,131.2,130.97,131.13,54100.0,127.1169,127.1169,126.8941,127.0491,54100.0
2015-03-02 15:00:00,131.12,131.3,131.06,131.08,49500.0,127.0394,127.2138,126.9813,127.0007,49500.0
2015-03-02 15:30:00,131.08,131.39,131.0,131.34,208400.0,127.0007,127.301,126.9232,127.2526,208400.0
2015-03-03 09:30:00,130.38,130.76,128.96,129.28,307900.0,126.3224,126.6906,124.9466,125.2567,307900.0
2015-03-03 10:00:00,129.26,129.77,129.11,129.58,101800.0,125.2373,125.7314,125.092,125.5473,101800.0
2015-03-03 10:30:00,129.58,129.74,129.43,129.71,77000.0,125.5473,125.7024,125.402,125.6733,77000.0
2015-03-03 11:00:00,129.71,129.9,129.46,129.61,116600.0,125.6733,125.8574,125.4311,125.5764,116600.0
2015-03-03 11:30:00,129.64,129.65,129.06,129.18,100800.0,125.6055,125.6152,125.0435,125.1598,100800.0
2015-03-03 12:00:00,129.19,129.43,129.06,129.23,102200.0,125.1695,125.402,125.0435,125.2082,102200.0
2015-03-03 12:30:00,129.24,129.46,129.24,129.46,38000.0,125.2179,125.4311,125.2179,125.4311,38000.0
2015-03-03 13:00:00,129.46,129.65,129.41,129.49,33400.0,125.4311,125.6152,125.3826,125.4601,33400.0
2015-03-03 13:30:00,129.5,129.55,129.44,129.48,30200.0,125.4698,125.5183,125.4117,125.4505,30200.0
2015-03-03 14:00:00,129.47,129.77,129.45,129.76,40300.0,125.4408,125.7314,125.4214,125.7217,40300.0
2015-03-03 14:30:00,129.76,129.78,129.56,129.66,35900.0,125.7217,125.7411,125.528,125.6249,35900.0
2015-03-03 15:00:00,129.66,129.82,129.62,129.78,41100.0,125.6249,125.7799,125.5861,125.7411,41100.0
2015-03-03 15:30:00,129.78,129.91,129.69,129.75,154900.0,125.7411,125.8671,125.6539,125.7121,154900.0
2015-03-04 09:30:00,129.66,129.66,128.81,129.07,89300.0,125.6249,125.6249,124.8013,125.0532,89300.0
2015-03-04 10:00:00,129.07,129.19,128.75,129.0,95500.0,125.0532,125.1695,124.7432,124.9854,95500.0
2015-03-04 10:30:00,129.02,129.25,128.97,129.01,85800.0,125.0048,125.2276,124.9563,124.9951,85800.0
2015-03-04 11:00:00,129.0,129.59,128.97,129.37,118300.0,124.9854,125.557,124.9563,125.3439,118300.0
2015-03-04 11:30:00,129.43,129.45,128.95,129.02,127500.0,125.402,125.4214,124.937,125.0048,127500.0
2015-03-04 12:00:00,129.04,129.19,128.95,129.06,47100.0,125.0241,125.1695,124.937,125.0435,47100.0
2015-03-04 12:30:00,129.06,129.15,128.96,128.98,35400.0,125.0435,125.1307,124.9466,124.966,35400.0
2015-03-04 13:00:00,129.03,129.22,129.01,129.12,61200.0,125.0145,125.1985,124.9951,125.1017,61200.0
2015-03-04 13:30:00,129.14,129.43,129.07,129.12,40300.0,125.121,125.402,125.0532,125.1017,40300.0
2015-03-04 14:00:00,129.15,129.19,128.94,128.96,52300.0,125.1307,125.1695,124.9273,124.9466,52300.0
2015-03-04 14:30:00,128.95,129.12,128.9,129.02,53900.0,124.937,125.1017,124.8885,125.0048,53900.0
2015-03-04 15:00:00,129.02,129.04,128.85,128.92,71800.0,125.0048,125.0241,124.8401,124.9079,71800.0
2015-03-04 15:30:00,128.93,128.99,128.85,128.93,107300.0,124.9176,124.9757,124.8401,124.9176,107300.0
2015-03-05 09:30:00,130.32,131.19,129.59,130.78,160900.0,126.2643,127.1072,125.557,126.71,160900.0
2015-03-05 10:00:00,130.72,130.98,130.5,130.86,79400.0,126.6519,126.9038,126.4387,126.7875,79400.0
2015-03-05 10:30:00,130.87,131.0,130.68,130.81,69200.0,126.7972,126.9232,126.6131,126.7391,69200.0
2015-03-05 11:00:00,130.77,130.77,130.2,130.42,59500.0,126.7003,126.7003,126.148,126.3612,59500.0
2015-03-05 11:30:00,130.41,130.98,130.41,130.88,42100.0,126.3515,126.9038,126.3515,126.8069,42100.0
2015-03-05 12:00:00,130.88,130.88,130.31,130.61,58300.0,126.8069,126.8069,126.2546,126.5453,58300.0
2015-03-05 12:30:00,130.59,130.72,130.39,130.48,71700.0,126.5259,126.6519,126.3321,126.4193,71700.0
2015-03-05 13:00:00,130.48,130.61,130.44,130.55,30600.0,126.4193,126.5453,126.3806,126.4872,30600.0
2015-03-05 13:30:00,130.57,130.95,130.46,130.94,53700.0,126.5065,126.8747,126.4,126.865,53700.0
2015-03-05 14:00:00,130.95,131.21,130.87,130.95,63700.0,126.8747,127.1266,126.7972,126.8747,63700.0
2015-03-05 14:30:00,130.95,131.32,130.95,131.12,85300.0,126.8747,127.2332,126.8747,127.0394,85300.0
2015-03-05 15:00:00,131.12,131.23,130.92,131.19,93500.0,127.0394,127.146,126.8456,127.1072,93500.0
2015-03-05 15:30:00,131.18,131.57,130.99,131.55,392900.0,127.0976,127.4754,126.9135,127.456,392900.0
2015-03-06 09:30:00,130.75,130.86,129.93,130.3,216400.0,126.6809,126.7875,125.8865,126.2449,216400.0
2015-03-06 10:00:00,130.26,130.51,130.16,130.51,131600.0,126.2062,126.4484,126.1093,126.4484,131600.0
2015-03-06 10:30:00,130.5,130.57,130.34,130.55,146500.0,126.4387,126.5065,126.2837,126.4872,146500.0
2015-03-06 11:00:00,130.53,130.64,129.75,129.78,173500.0,126.4678,126.5744,125.7121,125.7411,173500.0
2015-03-06 11:30:00,129.73,129.79,129.38,129.77,101600.0,125.6927,125.7508,125.3536,125.7314,101600.0
2015-03-06 12:00:00,129.77,129.79,129.19,129.25,50900.0,125.7314,125.7508,125.1695,125.2276,50900.0
2015-03-06 12:30:00,129.25,129.28,128.89,129.04,55800.0,125.2276,125.2567,124.8788,125.0241,55800.0
2015-03-06 13:00:00,129.06,129.24,128.85,129.0,59600.0,125.0435,125.2179,124.8401,124.9854,59600.0
2015-03-06 13:30:00,128.98,129.05,128.71,129.04,75900.0,124.966,125.0338,124.7044,125.0241,75900.0
2015-03-06 14:00:00,128.98,129.15,128.78,128.8,56200.0,124.966,125.1307,124.7722,124.7916,56200.0
2015-03-06 14:30:00,128.8,128.88,128.33,128.43,90500.0,124.7916,124.8691,124.3362,124.4331,90500.0
2015-03-06 15:00:00,128.42,128.84,128.42,128.48,100100.0,124.4234,124.8304,124.4234,124.4816,100100.0
2015-03-06 15:30:00,128.47,128.63,128.24,128.56,251200.0,124.4719,124.6269,124.249,124.5591,251200.0
2015-03-09 09:30:00,128.59,128.66,127.68,128.13,121900.0,124.5882,124.656,123.7065,124.1425,121900.0
2015-03-09 10:00:00,128.22,128.32,127.67,127.73,45900.0,124.2297,124.3266,123.6968,123.7549,45900.0
2015-03-09 10:30:00,127.73,128.32,127.7,128.16,53500.0,123.7549,124.3266,123.7259,124.1715,53500.0
2015-03-09 11:00:00,128.21,128.3,127.73,128.29,55500.0,124.22,124.3072,123.7549,124.2975,55500.0
2015-03-09 11:30:00,128.24,128.24,127.83,127.87,32300.0,124.249,124.249,123.8518,123.8906,32300.0
2015-03-09 12:00:00,127.85,127.9,127.7,127.83,33400.0,123.8712,123.9196,123.7259,123.8518,33400.0
2015-03-09 12:30:00,127.8,128.11,127.74,128.04,27300.0,123.8227,124.1231,123.7646,124.0553,27300.0
2015-03-09 13:00:00,128.07,128.17,127.96,128.13,28000.0,124.0843,124.1812,123.9778,124.1425,28000.0
2015-03-09 13:30:00,128.18,128.38,128.16,128.32,35200.0,124.1909,124.3847,124.1715,124.3266,35200.0
2015-03-09 14:00:00,128.31,128.33,128.14,128.18,42700.0,124.3169,124.3362,124.1522,124.1909,42700.0
2015-03-09 14:30:00,128.17,128.44,128.1,128.39,54400.0,124.1812,124.4428,124.1134,124.3944,54400.0
2015-03-09 15:00:00,128.39,128.43,128.15,128.19,90500.0,124.3944,124.4331,124.1618,124.2006,90500.0
2015-03-09 15:30:00,128.19,128.33,128.09,128.12,123800.0,124.2006,124.3362,124.1037,124.1328,123800.0
2015-03-10 09:30:00,127.75,127.75,126.18,126.48,88400.0,123.7743,123.7743,122.2532,122.5438,88400.0
2015-03-10 10:00:00,126.4,126.89,126.37,126.78,75600.0,122.4663,122.9411,122.4372,122.8345,75600.0
2015-03-10 10:30:00,126.75,126.87,126.43,126.66,72400.0,122.8054,122.9217,122.4954,122.7182,72400.0
2015-03-10 11:00:00,126.69,127.2,126.67,127.03,41800.0,122.7473,123.2414,122.7279,123.0767,41800.0
2015-03-10 11:30:00,126.98,127.19,126.42,126.97,200100.0,123.0283,123.2317,122.4857,123.0186,200100.0
2015-03-10 12:00:00,126.95,127.59,126.86,127.51,131600.0,122.9992,123.6193,122.912,123.5418,131600.0
2015-03-10 12:30:00,127.49,127.89,127.41,127.79,89300.0,123.5224,123.9099,123.4449,123.8131,89300.0
2015-03-10 13:00:00,127.78,128.31,127.72,128.13,79100.0,123.8034,124.3169,123.7452,124.1425,79100.0
2015-03-10 13:30:00,128.09,128.21,127.9,128.02,49400.0,124.1037,124.22,123.9196,124.0359,49400.0
2015-03-10 14:00:00,128.03,128.47,127.72,127.74,66100.0,124.0456,124.4719,123.7452,123.7646,66100.0
2015-03-10 14:30:00,127.74,128.0,127.65,127.66,46900.0,123.7646,124.0165,123.6774,123.6871,46900.0
2015-03-10 15:00:00,127.66,127.88,127.56,127.58,56000.0,123.6871,123.9003,123.5902,123.6096,56000.0
2015-03-10 15:30:00,127.56,127.61,127.07,127.1,214100.0,123.5902,123.6387,123.1155,123.1445,214100.0
2015-03-11 09:30:00,127.53,128.27,127.25,128.11,99700.0,123.5611,124.2781,123.2899,124.1231,99700.0
2015-03-11 10:00:00,128.15,128.3,127.63,127.81,40800.0,124.1618,124.3072,123.658,123.8324,40800.0
2015-03-11 10:30:00,127.77,127.85,127.35,127.6,32200.0,123.7937,123.8712,123.3867,123.629,32200.0
2015-03-11 11:00:00,127.59,128.07,127.55,128.01,37500.0,123.6193,124.0843,123.5805,124.0262,37500.0
2015-03-11 11:30:00,128.01,128.19,127.94,128.13,38100.0,124.0262,124.2006,123.9584,124.1425,38100.0
2015-03-11 12:00:00,128.14,128.15,127.9,128.02,51300.0,124.1522,124.1618,123.9196,124.0359,51300.0
2015-03-11 12:30:00,128.05,128.25,128.02,128.22,36500.0,124.065,124.2587,124.0359,124.2297,36500.0
2015-03-11 13:00:00,128.19,128.24,128.03,128.13,34600.0,124.2006,124.249,124.0456,124.1425,34600.0
2015-03-11 13:30:00,128.13,128.14,127.75,127.92,41500.0,124.1425,124.1522,123.7743,123.939,41500.0
2015-03-11 14:00:00,127.9,127.99,127.72,127.8,32900.0,123.9196,124.0068,123.7452,123.8227,32900.0
2015-03-11 14:30:00,127.77,128.54,127.76,128.52,117000.0,123.7937,124.5397,123.784,124.5203,117000.0
2015-03-11 15:00:00,128.51,128.54,128.16,128.26,87500.0,124.5106,124.5397,124.1715,124.2684,87500.0
2015-03-11 15:30:00,128.27,128.28,127.91,127.96,152200.0,124.2781,124.2878,123.9293,123.9778,152200.0
2015-03-12 09:30:00,128.51,129.3,128.46,129.14,85200.0,124.6559,125.4222,124.6074,125.267,85200.0
2015-03-12 10:00:00,129.11,129.16,128.6,128.75,37700.0,125.2379,125.2864,124.7432,124.8887,37700.0
2015-03-12 10:30:00,128.79,128.97,128.72,128.92,53700.0,124.9275,125.1021,124.8596,125.0536,53700.0
2015-03-12 11:00:00,128.88,129.06,128.74,129.03,59600.0,125.0148,125.1894,124.879,125.1603,59600.0
2015-03-12 11:30:00,129.05,129.12,128.87,129.0,37800.0,125.1797,125.2476,125.0051,125.1312,37800.0
2015-03-12 12:00:00,128.96,129.06,128.72,128.84,51700.0,125.0924,125.1894,124.8596,124.976,51700.0
2015-03-12 12:30:00,128.82,128.89,128.63,128.67,31200.0,124.9566,125.0245,124.7723,124.8111,31200.0
2015-03-12 13:00:00,128.69,128.78,128.6,128.63,43200.0,124.8305,124.9178,124.7432,124.7723,43200.0
2015-03-12 13:30:00,128.64,128.65,128.34,128.35,83500.0,124.782,124.7917,124.491,124.5007,83500.0
2015-03-12 14:00:00,128.35,128.35,128.16,128.16,89200.0,124.5007,124.5007,124.3164,124.3164,89200.0
2015-03-12 14:30:00,128.18,128.24,127.99,128.2,104200.0,124.3358,124.394,124.1515,124.3552,104200.0
2015-03-12 15:00:00,128.25,128.69,128.24,128.46,94100.0,124.4037,124.8305,124.394,124.6074,94100.0
2015-03-12 15:30:00,128.48,128.66,128.37,128.59,149400.0,124.6268,124.8014,124.5201,124.7335,149400.0
2015-03-13 09:30:00,128.4,129.54,128.23,128.41,100600.0,124.5492,125.655,124.3843,124.5589,100600.0
2015-03-13 10:00:00,128.41,128.87,127.96,128.43,36600.0,124.5589,125.0051,124.1224,124.5783,36600.0
2015-03-13 10:30:00,128.43,128.5,127.56,127.56,72200.0,124.5783,124.6462,123.7344,123.7344,72200.0
2015-03-13 11:00:00,127.55,127.88,127.51,127.57,72500.0,123.7247,124.0448,123.6859,123.7441,72500.0
2015-03-13 11:30:00,127.56,127.73,127.35,127.68,41900.0,123.7344,123.8993,123.5307,123.8508,41900.0
2015-03-13 12:00:00,127.65,127.65,127.23,127.48,46100.0,123.8217,123.8217,123.4143,123.6568,46100.0
2015-03-13 12:30:00,127.5,127.75,127.4,127.65,69200.0,123.6762,123.9187,123.5792,123.8217,69200.0
2015-03-13 13:00:00,127.59,127.61,127.17,127.19,30300.0,123.7635,123.7829,123.3561,123.3755,30300.0
2015-03-13 13:30:00,127.23,127.3,127.09,127.1,37700.0,123.4143,123.4822,123.2785,123.2882,37700.0
2015-03-13 14:00:00,127.1,127.1,126.85,127.04,71300.0,123.2882,123.2882,123.0457,123.23,71300.0
2015-03-13 14:30:00,127.0,127.04,126.61,126.89,82600.0,123.1912,123.23,122.8129,123.0845,82600.0
2015-03-13 15:00:00,126.91,127.31,126.79,127.29,37800.0,123.1039,123.4919,122.9875,123.4725,37800.0
2015-03-13 15:30:00,127.35,127.57,127.01,127.39,190200.0,123.5307,123.7441,123.2009,123.5695,190200.0
2015-03-16 09:30:00,129.39,131.15,129.39,130.98,307200.0,125.5095,127.2167,125.5095,127.0518,307200.0
2015-03-16 10:00:00,130.97,131.77,130.95,131.64,202500.0,127.0421,127.8181,127.0227,127.692,202500.0
2015-03-16 10:30:00,131.62,132.06,131.23,132.0,152100.0,127.6726,128.0994,127.2943,128.0412,152100.0
2015-03-16 11:00:00,132.05,132.1,131.7,132.03,85100.0,128.0897,128.1382,127.7502,128.0703,85100.0
2015-03-16 11:30:00,132.02,132.11,131.78,131.92,108000.0,128.0606,128.1479,127.8278,127.9636,108000.0
2015-03-16 12:00:00,131.92,131.99,131.53,131.64,97100.0,127.9636,128.0315,127.5853,127.692,97100.0
2015-03-16 12:30:00,131.64,131.72,131.32,131.72,95000.0,127.692,127.7696,127.3816,127.7696,95000.0
2015-03-16 13:00:00,131.7,131.84,131.34,131.84,53100.0,127.7502,127.886,127.401,127.886,53100.0
2015-03-16 13:30:00,131.85,132.31,131.83,132.31,87500.0,127.8957,128.3419,127.8763,128.3419,87500.0
2015-03-16 14:00:00,132.27,132.62,132.21,132.56,84300.0,128.3031,128.6426,128.2449,128.5844,84300.0
2015-03-16 14:30:00,132.59,132.86,132.44,132.82,84600.0,128.6135,128.8754,128.468,128.8366,84600.0
2015-03-16 15:00:00,132.84,132.87,132.35,132.6,191000.0,128.856,128.8851,128.3807,128.6232,191000.0
2015-03-16 15:30:00,132.61,133.0,132.47,132.96,253800.0,128.6329,129.0112,128.4971,128.9724,253800.0
2015-03-17 09:30:00,132.55,132.68,130.42,130.7,262500.0,128.5747,128.7008,126.5086,126.7802,262500.0
2015-03-17 10:00:00,130.7,131.01,130.47,131.0,131600.0,126.7802,127.0809,126.5571,127.0712,131600.0
2015-03-17 10:30:00,130.98,131.21,130.81,131.2,115000.0,127.0518,127.2749,126.8869,127.2652,115000.0
2015-03-17 11:00:00,131.19,131.22,130.94,131.13,87200.0,127.2555,127.2846,127.013,127.1973,87200.0
2015-03-17 11:30:00,131.14,131.5,131.08,131.5,38800.0,127.207,127.5562,127.1488,127.5562,38800.0
2015-03-17 12:00:00,131.49,131.67,131.41,131.61,48400.0,127.5465,127.7211,127.4689,127.6629,48400.0
2015-03-17 12:30:00,131.57,131.9,131.5,131.77,93600.0,127.6241,127.9442,127.5562,127.8181,93600.0
2015-03-17 13:00:00,131.76,131.95,131.73,131.76,56400.0,127.8084,127.9927,127.7793,127.8084,56400.0
2015-03-17 13:30:00,131.76,132.32,131.74,132.32,55100.0,127.8084,128.3516,127.789,128.3516,55100.0
2015-03-17 14:00:00,132.29,132.32,132.0,132.03,54900.0,128.3225,128.3516,128.0412,128.0703,54900.0
2015-03-17 14:30:00,132.03,132.32,132.0,132.31,61000.0,128.0703,128.3516,128.0412,128.3419,61000.0
2015-03-17 15:00:00,132.29,132.74,132.29,132.73,84200.0,128.3225,128.759,128.3225,128.7493,84200.0
2015-03-17 15:30:00,132.73,132.82,132.35,132.36,112300.0,128.7493,128.8366,128.3807,128.3904,112300.0
2015-03-18 09:30:00,132.16,132.33,131.11,131.65,116900.0,128.1964,128.3613,127.1779,127.7017,116900.0
2015-03-18 10:00:00,131.65,132.32,131.63,132.03,121500.0,127.7017,128.3516,127.6823,128.0703,121500.0
2015-03-18 10:30:00,132.01,132.22,131.93,132.11,51800.0,128.0509,128.2546,127.9733,128.1479,51800.0
2015-03-18 11:00:00,132.07,132.12,131.79,131.86,66900.0,128.1091,128.1576,127.8375,127.9054,66900.0
2015-03-18 11:30:00,131.85,132.02,131.69,131.91,83700.0,127.8957,128.0606,127.7405,127.9539,83700.0
2015-03-18 12:00:00,131.91,131.91,131.72,131.77,50800.0,127.9539,127.9539,127.7696,127.8181,50800.0
2015-03-18 12:30:00,131.77,131.99,131.67,131.68,28900.0,127.8181,128.0315,127.7211,127.7308,28900.0
2015-03-18 13:00:00,131.66,131.91,131.6,131.76,42600.0,127.7114,127.9539,127.6532,127.8084,42600.0
2015-03-18 13:30:00,131.77,132.17,131.6,132.04,67400.0,127.8181,128.2061,127.6532,128.08,67400.0
2015-03-18 14:00:00,132.09,134.48,131.93,133.81,186400.0,128.1285,130.4468,127.9733,129.7969,186400.0
2015-03-18 14:30:00,133.81,134.02,133.6,133.78,207100.0,129.7969,130.0006,129.5932,129.7678,207100.0
2015-03-18 15:00:00,133.82,134.62,133.82,134.11,184400.0,129.8066,130.5826,129.8066,130.0879,184400.0
2015-03-18 15:30:00,134.1,134.18,133.71,133.89,184000.0,130.0782,130.1558,129.6999,129.8745,184000.0
2015-03-19 09:30:00,133.78,134.29,133.77,134.26,149600.0,129.7678,130.2625,129.7581,130.2334,149600.0
2015-03-19 10:00:00,134.24,134.9,133.99,134.9,240400.0,130.214,130.8542,129.9715,130.8542,240400.0
2015-03-19 10:30:00,134.87,134.99,134.56,134.72,75500.0,130.8251,130.9415,130.5244,130.6796,75500.0
2015-03-19 11:00:00,134.72,134.76,134.44,134.48,107800.0,130.6796,130.7184,130.408,130.4468,107800.0
2015-03-19 11:30:00,134.46,134.68,134.08,134.64,91600.0,130.4274,130.6408,130.0588,130.602,91600.0
2015-03-19 12:00:00,134.62,134.95,134.49,134.8,93200.0,130.5826,130.9027,130.4565,130.7572,93200.0
2015-03-19 12:30:00,134.79,134.85,134.44,134.57,41600.0,130.7475,130.8057,130.408,130.5341,41600.0
2015-03-19 13:00:00,134.57,134.76,134.53,134.68,57700.0,130.5341,130.7184,130.4953,130.6408,57700.0
2015-03-19 13:30:00,134.66,134.73,134.48,134.55,34500.0,130.6214,130.6893,130.4468,130.5147,34500.0
2015-03-19 14:00:00,134.56,134.97,134.56,134.8,97500.0,130.5244,130.9221,130.5244,130.7572,97500.0
2015-03-19 14:30:00,134.78,135.01,134.7,134.89,125300.0,130.7378,130.9609,130.6602,130.8445,125300.0
2015-03-19 15:00:00,134.89,135.01,134.71,134.89,69900.0,130.8445,130.9609,130.6699,130.8445,69900.0
2015-03-19 15:30:00,134.89,135.0,134.73,134.81,138100.0,130.8445,130.9512,130.6893,130.7669,138100.0
2015-03-20 09:30:00,135.88,136.22,135.12,135.12,630100.0,131.8048,132.1346,131.0676,131.0676,630100.0
2015-03-20 10:00:00,135.12,135.46,134.85,134.98,70800.0,131.0676,131.3974,130.8057,130.9318,70800.0
2015-03-20 10:30:00,134.96,135.54,134.95,135.54,44300.0,130.9124,131.475,130.9027,131.475,44300.0
2015-03-20 11:00:00,135.53,135.81,135.48,135.74,56100.0,131.4653,131.7369,131.4168,131.669,56100.0
2015-03-20 11:30:00,135.74,135.88,135.71,135.74,55200.0,131.669,131.8048,131.6399,131.669,55200.0
2015-03-20 12:00:00,135.74,135.78,135.44,135.47,42200.0,131.669,131.7078,131.378,131.4071,42200.0
2015-03-20 12:30:00,135.45,135.85,135.39,135.76,86900.0,131.3877,131.7757,131.3295,131.6884,86900.0
2015-03-20 13:00:00,135.78,136.06,135.76,136.05,47000.0,131.7078,131.9794,131.6884,131.9697,47000.0
2015-03-20 13:30:00,136.04,136.19,135.95,136.17,59600.0,131.96,132.1055,131.8727,132.0861,59600.0
2015-03-20 14:00:00,136.19,136.23,135.99,136.1,39400.0,132.1055,132.1443,131.9115,132.0182,39400.0
2015-03-20 14:30:00,136.08,136.3,136.06,136.28,77900.0,131.9988,132.2122,131.9794,132.1928,77900.0
2015-03-20 15:00:00,136.3,136.68,136.28,136.45,187300.0,132.2122,132.5808,132.1928,132.3577,187300.0
2015-03-20 15:30:00,136.48,136.88,136.29,136.65,273400.0,132.3868,132.7749,132.2025,132.5517,273400.0
2015-03-23 09:30:00,136.36,136.56,135.62,136.44,124600.0,132.2704,132.4644,131.5526,132.348,124600.0
2015-03-23 10:00:00,136.44,136.9,136.3,136.72,64700.0,132.348,132.7943,132.2122,132.6196,64700.0
2015-03-23 10:30:00,136.73,137.4,136.71,137.32,131200.0,132.6293,133.2793,132.6099,133.2017,131200.0
2015-03-23 11:00:00,137.32,137.9,137.28,137.55,100600.0,133.2017,133.7643,133.1629,133.4248,100600.0
2015-03-23 11:30:00,137.47,138.04,137.15,137.81,124200.0,133.3472,133.9001,133.0368,133.677,124200.0
2015-03-23 12:00:00,137.79,138.1,137.57,137.79,85400.0,133.6576,133.9583,133.4442,133.6576,85400.0
2015-03-23 12:30:00,137.81,138.01,137.58,137.84,75400.0,133.677,133.871,133.4539,133.7061,75400.0
2015-03-23 13:00:00,137.84,138.09,137.81,137.98,80300.0,133.7061,133.9486,133.677,133.8419,80300.0
2015-03-23 13:30:00,137.95,138.07,137.65,137.87,53500.0,133.8128,133.9292,133.5218,133.7352,53500.0
2015-03-23 14:00:00,137.88,138.1,137.86,138.01,52300.0,133.7449,133.9583,133.7255,133.871,52300.0
2015-03-23 14:30:00,137.99,138.05,137.89,138.0,61000.0,133.8516,133.9098,133.7546,133.8613,61000.0
2015-03-23 15:00:00,138.0,138.33,137.99,138.31,132400.0,133.8613,134.1814,133.8516,134.162,132400.0
2015-03-23 15:30:00,138.32,138.5,137.87,137.91,343300.0,134.1717,134.3463,133.7352,133.774,343300.0
2015-03-24 09:30:00,137.37,138.47,137.37,137.86,229500.0,133.2502,134.3172,133.2502,133.7255,229500.0
2015-03-24 10:00:00,137.9,138.08,137.55,137.61,396000.0,133.7643,133.9389,133.4248,133.483,396000.0
2015-03-24 10:30:00,137.65,138.29,137.63,137.91,78100.0,133.5218,134.1426,133.5024,133.774,78100.0
2015-03-24 11:00:00,137.91,139.03,137.74,137.86,2909600.0,133.774,134.8604,133.6091,133.7255,2909600.0
2015-03-24 11:30:00,137.91,137.95,137.15,137.17,113000.0,133.774,133.8128,133.0368,133.0562,113000.0
2015-03-24 12:00:00,137.15,137.2,136.74,136.77,66400.0,133.0368,133.0853,132.639,132.6681,66400.0
2015-03-24 12:30:00,136.74,136.99,136.52,136.54,118000.0,132.639,132.8816,132.4256,132.445,118000.0
2015-03-24 13:00:00,136.53,136.57,136.01,136.05,73900.0,132.4353,132.4741,131.9309,131.9697,73900.0
2015-03-24 13:30:00,136.04,136.32,135.92,136.24,74500.0,131.96,132.2316,131.8436,132.154,74500.0
2015-03-24 14:00:00,136.24,136.25,135.76,135.81,79200.0,132.154,132.1637,131.6884,131.7369,79200.0
2015-03-24 14:30:00,135.79,135.99,135.73,135.9,78900.0,131.7175,131.9115,131.6593,131.8242,78900.0
2015-03-24 15:00:00,135.89,136.16,135.67,135.69,104100.0,131.8145,132.0764,131.6011,131.6205,104100.0
2015-03-24 15:30:00,135.69,135.94,135.58,135.65,182400.0,131.6205,131.863,131.5138,131.5817,182400.0
2015-03-25 09:30:00,135.65,136.92,135.57,135.72,142200.0,131.5817,132.8137,131.5041,131.6496,142200.0
2015-03-25 10:00:00,135.68,136.69,135.67,136.13,86700.0,131.6108,132.5905,131.6011,132.0473,86700.0
2015-03-25 10:30:00,136.12,136.41,135.8,135.98,130400.0,132.0376,132.3189,131.7272,131.9018,130400.0
2015-03-25 11:00:00,135.99,136.05,135.53,135.79,113700.0,131.9115,131.9697,131.4653,131.7175,113700.0
2015-03-25 11:30:00,135.77,135.77,135.01,135.28,147000.0,131.6981,131.6981,130.9609,131.2228,147000.0
2015-03-25 12:00:00,135.28,135.42,134.93,135.4,85200.0,131.2228,131.3586,130.8833,131.3392,85200.0
2015-03-25 12:30:00,135.34,135.34,134.85,135.04,96100.0,131.281,131.281,130.8057,130.99,96100.0
2015-03-25 13:00:00,134.99,134.99,134.44,134.46,43100.0,130.9415,130.9415,130.408,130.4274,43100.0
2015-03-25 13:30:00,134.46,134.72,134.3,134.56,48300.0,130.4274,130.6796,130.2722,130.5244,48300.0
2015-03-25 14:00:00,134.49,135.28,134.38,135.26,61500.0,130.4565,131.2228,130.3498,131.2034,61500.0
2015-03-25 14:30:00,135.25,135.28,134.55,134.6,49700.0,131.1937,131.2228,130.5147,130.5632,49700.0
2015-03-25 15:00:00,134.6,134.64,134.24,134.26,91200.0,130.5632,130.602,130.214,130.2334,91200.0
2015-03-25 15:30:00,134.28,134.34,133.6,133.73,210300.0,130.2528,130.311,129.5932,129.7193,210300.0
2015-03-26 09:30:00,132.67,133.8,132.21,132.8,76000.0,128.6911,129.7872,128.2449,128.8172,76000.0
2015-03-26 10:00:00,132.75,133.03,132.3,132.66,44500.0,128.7687,129.0403,128.3322,128.6814,44500.0
2015-03-26 10:30:00,132.68,133.23,132.52,133.01,48500.0,128.7008,129.2343,128.5456,129.0209,48500.0
2015-03-26 11:00:00,132.95,132.97,132.45,132.71,49000.0,128.9627,128.9821,128.4777,128.7299,49000.0
2015-03-26 11:30:00,132.59,133.21,132.52,133.0,26900.0,128.6135,129.2149,128.5456,129.0112,26900.0
2015-03-26 12:00:00,133.09,133.31,133.0,133.24,51900.0,129.0985,129.3119,129.0112,129.244,51900.0
2015-03-26 12:30:00,133.23,133.69,133.2,133.59,33000.0,129.2343,129.6805,129.2052,129.5835,33000.0
2015-03-26 13:00:00,133.64,133.64,133.06,133.3,30400.0,129.632,129.632,129.0694,129.3022,30400.0
2015-03-26 13:30:00,133.41,133.97,133.39,133.86,32600.0,129.4089,129.9521,129.3895,129.8454,32600.0
2015-03-26 14:00:00,133.82,133.86,133.28,133.28,44700.0,129.8066,129.8454,129.2828,129.2828,44700.0
2015-03-26 14:30:00,133.25,133.69,133.14,133.17,41000.0,129.2537,129.6805,129.147,129.1761,41000.0
2015-03-26 15:00:00,133.17,133.36,132.99,133.14,63000.0,129.1761,129.3604,129.0015,129.147,63000.0
2015-03-26 15:30:00,133.14,133.49,132.98,133.12,179500.0,129.147,129.4865,128.9918,129.1276,179500.0
2015-03-27 09:30:00,133.24,134.52,133.18,133.89,79400.0,129.244,130.4856,129.1858,129.8745,79400.0
2015-03-27 10:00:00,133.82,134.24,133.21,133.7,49800.0,129.8066,130.214,129.2149,129.6902,49800.0
2015-03-27 10:30:00,133.69,134.34,133.46,134.34,45100.0,129.6805,130.311,129.4574,130.311,45100.0
2015-03-27 11:00:00,134.25,134.34,133.88,133.93,51500.0,130.2237,130.311,129.8648,129.9133,51500.0
2015-03-27 11:30:00,133.96,134.24,133.78,133.89,49100.0,129.9424,130.214,129.7678,129.8745,49100.0
2015-03-27 12:00:00,133.89,134.02,133.73,133.79,32700.0,129.8745,130.0006,129.7193,129.7775,32700.0
2015-03-27 12:30:00,133.79,134.17,133.78,134.1,57500.0,129.7775,130.1461,129.7678,130.0782,57500.0
2015-03-27 13:00:00,134.17,134.36,133.88,133.88,106400.0,130.1461,130.3304,129.8648,129.8648,106400.0
2015-03-27 13:30:00,133.86,133.87,133.53,133.66,55600.0,129.8454,129.8551,129.5253,129.6514,55600.0
2015-03-27 14:00:00,133.67,133.93,133.55,133.75,43900.0,129.6611,129.9133,129.5447,129.7387,43900.0
2015-03-27 14:30:00,133.75,133.82,133.65,133.72,36100.0,129.7387,129.8066,129.6417,129.7096,36100.0
2015-03-27 15:00:00,133.71,133.94,133.65,133.7,58700.0,129.6999,129.923,129.6417,129.6902,58700.0
2015-03-27 15:30:00,133.71,134.1,133.66,133.69,148400.0,129.6999,130.0782,129.6514,129.6805,148400.0
2015-03-30 09:30:00,134.59,135.31,134.28,134.87,165000.0,130.5535,131.2519,130.2528,130.8251,165000.0
2015-03-30 10:00:00,134.93,135.12,134.34,134.54,54300.0,130.8833,131.0676,130.311,130.505,54300.0
2015-03-30 10:30:00,134.57,134.85,134.55,134.8,63900.0,130.5341,130.8057,130.5147,130.7572,63900.0
2015-03-30 11:00:00,134.81,134.94,134.56,134.83,41000.0,130.7669,130.893,130.5244,130.7863,41000.0
2015-03-30 11:30:00,134.83,134.97,134.73,134.8,32700.0,130.7863,130.9221,130.6893,130.7572,32700.0
2015-03-30 12:00:00,134.83,135.09,134.83,135.06,69100.0,130.7863,131.0385,130.7863,131.0094,69100.0
2015-03-30 12:30:00,135.1,135.12,134.86,134.96,64900.0,131.0482,131.0676,130.8154,130.9124,64900.0
2015-03-30 13:00:00,134.98,135.33,134.95,135.32,54900.0,130.9318,131.2713,130.9027,131.2616,54900.0
2015-03-30 13:30:00,135.33,135.36,135.2,135.36,47800.0,131.2713,131.3004,131.1452,131.3004,47800.0
2015-03-30 14:00:00,135.35,135.62,135.34,135.5,70000.0,131.2907,131.5526,131.281,131.4362,70000.0
2015-03-30 14:30:00,135.52,135.7,135.37,135.7,56400.0,131.4556,131.6302,131.3101,131.6302,56400.0
2015-03-30 15:00:00,135.71,135.8,135.59,135.67,77600.0,131.6399,131.7272,131.5235,131.6011,77600.0
2015-03-30 15:30:00,135.67,135.72,135.52,135.58,162600.0,131.6011,131.6496,131.4556,131.5138,162600.0
2015-03-31 09:30:00,134.55,135.17,134.21,135.08,81200.0,130.5147,131.1161,130.1849,131.0288,81200.0
2015-03-31 10:00:00,135.17,135.75,135.09,135.66,110100.0,131.1161,131.6787,131.0385,131.5914,110100.0
2015-03-31 10:30:00,135.66,135.84,135.61,135.66,46400.0,131.5914,131.766,131.5429,131.5914,46400.0
2015-03-31 11:00:00,135.66,136.24,135.64,136.01,75700.0,131.5914,132.154,131.572,131.9309,75700.0
2015-03-31 11:30:00,135.97,136.0,135.48,135.49,76700.0,131.8921,131.9212,131.4168,131.4265,76700.0
2015-03-31 12:00:00,135.44,135.46,135.1,135.27,61600.0,131.378,131.3974,131.0482,131.2131,61600.0
2015-03-31 12:30:00,135.26,135.52,135.25,135.44,61900.0,131.2034,131.4556,131.1937,131.378,61900.0
2015-03-31 13:00:00,135.48,135.5,135.28,135.28,33900.0,131.4168,131.4362,131.2228,131.2228,33900.0
2015-03-31 13:30:00,135.28,135.41,135.16,135.18,31800.0,131.2228,131.3489,131.1064,131.1258,31800.0
2015-03-31 14:00:00,135.16,135.29,135.1,135.12,41700.0,131.1064,131.2325,131.0482,131.0676,41700.0
2015-03-31 14:30:00,135.09,135.31,134.97,135.31,59100.0,131.0385,131.2519,130.9221,131.2519,59100.0
2015-03-31 15:00:00,135.29,135.29,134.36,134.59,71900.0,131.2325,131.2325,130.3304,130.5535,71900.0
2015-03-31 15:30:00,134.54,134.59,134.18,134.31,175100.0,130.505,130.5535,130.1558,130.2819,175100.0
2015-04-01 09:30:00,134.67,134.72,132.17,132.64,169400.0,130.6311,130.6796,128.2061,128.662,169400.0
2015-04-01 10:00:00,132.62,132.94,132.2,132.35,55800.0,128.6426,128.953,128.2352,128.3807,55800.0
2015-04-01 10:30:00,132.39,133.13,132.0,132.82,55700.0,128.4195,129.1373,128.0412,128.8366,55700.0
2015-04-01 11:00:00,132.85,132.94,132.25,132.28,57900.0,128.8657,128.953,128.2837,128.3128,57900.0
2015-04-01 11:30:00,132.24,132.56,131.92,132.01,72000.0,128.274,128.5844,127.9636,128.0509,72000.0
2015-04-01 12:00:00,132.01,132.09,131.64,132.01,58300.0,128.0509,128.1285,127.692,128.0509,58300.0
2015-04-01 12:30:00,131.99,131.99,131.54,131.68,77400.0,128.0315,128.0315,127.595,127.7308,77400.0
2015-04-01 13:00:00,131.69,132.07,131.62,131.95,54700.0,127.7405,128.1091,127.6726,127.9927,54700.0
2015-04-01 13:30:00,131.95,132.24,131.85,132.06,51000.0,127.9927,128.274,127.8957,128.0994,51000.0
2015-04-01 14:00:00,132.08,132.08,131.66,131.67,52300.0,128.1188,128.1188,127.7114,127.7211,52300.0
2015-04-01 14:30:00,131.68,131.81,131.5,131.72,73700.0,127.7308,127.8569,127.5562,127.7696,73700.0
2015-04-01 15:00:00,131.72,131.73,131.29,131.43,120300.0,127.7696,127.7793,127.3525,127.4883,120300.0
2015-04-01 15:30:00,131.4,132.0,131.29,131.99,282600.0,127.4592,128.0412,127.3525,128.0315,282600.0
2015-04-02 09:30:00,132.26,133.52,131.9,133.32,117100.0,128.2934,129.5156,127.9442,129.3216,117100.0
2015-04-02 10:00:00,133.39,133.68,132.59,132.76,79600.0,129.3895,129.6708,128.6135,128.7784,79600.0
2015-04-02 10:30:00,132.76,133.01,132.57,132.85,35100.0,128.7784,129.0209,128.5941,128.8657,35100.0
2015-04-02 11:00:00,132.84,133.35,132.81,133.14,27100.0,128.856,129.3507,128.8269,129.147,27100.0
2015-04-02 11:30:00,133.18,133.3,132.87,132.92,31100.0,129.1858,129.3022,128.8851,128.9336,31100.0
2015-04-02 12:00:00,132.84,132.89,132.61,132.74,25300.0,128.856,128.9045,128.6329,128.759,25300.0
2015-04-02 12:30:00,132.69,133.14,132.68,133.09,24800.0,128.7105,129.147,128.7008,129.0985,24800.0
2015-04-02 13:00:00,133.08,133.43,132.98,133.35,31900.0,129.0888,129.4283,128.9918,129.3507,31900.0
2015-04-02 13:30:00,133.37,133.43,133.21,133.32,23900.0,129.3701,129.4283,129.2149,129.3216,23900.0
2015-04-02 14:00:00,133.32,133.59,133.21,133.38,38200.0,129.3216,129.5835,129.2149,129.3798,38200.0
2015-04-02 14:30:00,133.38,133.44,132.98,133.14,28800.0,129.3798,129.438,128.9918,129.147,28800.0
2015-04-02 15:00:00,133.12,133.27,133.0,133.11,35500.0,129.1276,129.2731,129.0112,129.1179,35500.0
2015-04-02 15:30:00,133.11,133.35,133.05,133.1,100800.0,129.1179,129.3507,129.0597,129.1082,100800.0
2015-04-06 09:30:00,132.46,133.94,132.27,133.06,113000.0,128.4874,129.923,128.3031,129.0694,113000.0
2015-04-06 10:00:00,133.07,133.44,132.88,133.38,65800.0,129.0791,129.438,128.8948,129.3798,65800.0
2015-04-06 10:30:00,133.49,133.67,133.13,133.3,39800.0,129.4865,129.6611,129.1373,129.3022,39800.0
2015-04-06 11:00:00,133.3,133.54,133.29,133.52,31500.0,129.3022,129.535,129.2925,129.5156,31500.0
2015-04-06 11:30:00,133.51,133.63,133.41,133.61,32700.0,129.5059,129.6223,129.4089,129.6029,32700.0
2015-04-06 12:00:00,133.58,133.88,133.58,133.84,33000.0,129.5738,129.8648,129.5738,129.826,33000.0
2015-04-06 12:30:00,133.84,134.05,133.72,134.01,36000.0,129.826,130.0297,129.7096,129.9909,36000.0
2015-04-06 13:00:00,134.05,134.15,133.81,134.03,54800.0,130.0297,130.1267,129.7969,130.0103,54800.0
2015-04-06 13:30:00,134.07,134.07,133.81,134.01,34700.0,130.0491,130.0491,129.7969,129.9909,34700.0
2015-04-06 14:00:00,134.02,134.02,133.66,133.67,43100.0,130.0006,130.0006,129.6514,129.6611,43100.0
2015-04-06 14:30:00,133.7,133.85,133.66,133.66,27000.0,129.6902,129.8357,129.6514,129.6514,27000.0
2015-04-06 15:00:00,133.67,133.75,133.39,133.44,37600.0,129.6611,129.7387,129.3895,129.438,37600.0
2015-04-06 15:30:00,133.44,133.59,133.36,133.49,108100.0,129.438,129.5835,129.3604,129.4865,108100.0
2015-04-07 09:30:00,133.96,135.0,133.71,134.47,78800.0,129.9424,130.9512,129.6999,130.4371,78800.0
2015-04-07 10:00:00,134.42,134.49,133.99,134.4,40400.0,130.3886,130.4565,129.9715,130.3692,40400.0
2015-04-07 10:30:00,134.4,134.71,134.08,134.08,77300.0,130.3692,130.6699,130.0588,130.0588,77300.0
2015-04-07 11:00:00,134.12,134.25,133.81,133.81,37000.0,130.0976,130.2237,129.7969,129.7969,37000.0
2015-04-07 11:30:00,133.81,134.06,133.81,133.98,14700.0,129.7969,130.0394,129.7969,129.9618,14700.0
2015-04-07 12:00:00,133.95,134.24,133.95,134.24,19800.0,129.9327,130.214,129.9327,130.214,19800.0
2015-04-07 12:30:00,134.16,134.23,133.88,134.01,15200.0,130.1364,130.2043,129.8648,129.9909,15200.0
2015-04-07 13:00:00,133.93,134.0,133.83,133.96,24800.0,129.9133,129.9812,129.8163,129.9424,24800.0
2015-04-07 13:30:00,133.99,134.0,133.76,133.77,19300.0,129.9715,129.9812,129.7484,129.7581,19300.0
2015-04-07 14:00:00,133.78,133.9,133.69,133.84,10700.0,129.7678,129.8842,129.6805,129.826,10700.0
2015-04-07 14:30:00,133.84,133.92,133.7,133.75,25400.0,129.826,129.9036,129.6902,129.7387,25400.0
2015-04-07 15:00:00,133.72,133.76,133.31,133.4,48000.0,129.7096,129.7484,129.3119,129.3992,48000.0
2015-04-07 15:30:00,133.38,133.51,133.02,133.03,141200.0,129.3798,129.5059,129.0306,129.0403,141200.0
2015-04-08 09:30:00,133.0,134.16,132.59,133.56,73600.0,129.0112,130.1364,128.6135,129.5544,73600.0
2015-04-08 10:00:00,133.46,133.67,133.01,133.18,56500.0,129.4574,129.6611,129.0209,129.1858,56500.0
2015-04-08 10:30:00,133.06,133.19,132.55,132.82,52300.0,129.0694,129.1955,128.5747,128.8366,52300.0
2015-04-08 11:00:00,132.79,133.25,132.67,133.25,49100.0,128.8075,129.2537,128.6911,129.2537,49100.0
2015-04-08 11:30:00,133.27,133.3,133.02,133.15,124600.0,129.2731,129.3022,129.0306,129.1567,124600.0
2015-04-08 12:00:00,133.17,133.21,132.9,133.13,43500.0,129.1761,129.2149,128.9142,129.1373,43500.0
2015-04-08 12:30:00,133.06,133.19,132.99,133.1,16900.0,129.0694,129.1955,129.0015,129.1082,16900.0
2015-04-08 13:00:00,133.1,133.18,132.86,133.02,33800.0,129.1082,129.1858,128.8754,129.0306,33800.0
2015-04-08 13:30:00,133.02,133.09,132.88,133.02,15600.0,129.0306,129.0985,128.8948,129.0306,15600.0
2015-04-08 14:00:00,132.96,133.13,132.11,132.87,38200.0,128.9724,129.1373,128.1479,128.8851,38200.0
2015-04-08 14:30:00,132.78,132.95,132.59,132.78,38000.0,128.7978,128.9627,128.6135,128.7978,38000.0
2015-04-08 15:00:00,132.78,132.9,132.62,132.77,79700.0,128.7978,128.9142,128.6426,128.7881,79700.0
2015-04-08 15:30:00,132.79,132.95,132.68,132.86,166800.0,128.8075,128.9627,128.7008,128.8754,166800.0
2015-04-09 09:30:00,132.91,133.52,132.46,133.52,121600.0,128.9239,129.5156,128.4874,129.5156,121600.0
2015-04-09 10:00:00,133.56,133.88,132.98,133.24,50700.0,129.5544,129.8648,128.9918,129.244,50700.0
2015-04-09 10:30:00,133.26,133.33,132.52,132.77,33400.0,129.2634,129.3313,128.5456,128.7881,33400.0
2015-04-09 11:00:00,132.77,132.88,132.43,132.82,24000.0,128.7881,128.8948,128.4583,128.8366,24000.0
2015-04-09 11:30:00,132.83,133.27,132.81,133.03,19600.0,128.8463,129.2731,128.8269,129.0403,19600.0
2015-04-09 12:00:00,133.12,133.31,132.96,133.25,21500.0,129.1276,129.3119,128.9724,129.2537,21500.0
2015-04-09 12:30:00,133.19,133.28,132.99,133.1,32500.0,129.1955,129.2828,129.0015,129.1082,32500.0
2015-04-09 13:00:00,133.1,133.21,132.98,133.11,35500.0,129.1082,129.2149,128.9918,129.1179,35500.0
2015-04-09 13:30:00,133.09,133.09,132.86,132.91,21700.0,129.0985,129.0985,128.8754,128.9239,21700.0
2015-04-09 14:00:00,132.91,133.0,132.71,132.82,25000.0,128.9239,129.0112,128.7299,128.8366,25000.0
2015-04-09 14:30:00,132.8,133.14,132.76,133.05,30400.0,128.8172,129.147,128.7784,129.0597,30400.0
2015-04-09 15:00:00,133.05,133.73,133.05,133.67,50700.0,129.0597,129.7193,129.0597,129.6611,50700.0
2015-04-09 15:30:00,133.68,133.68,133.31,133.54,55200.0,129.6708,129.6708,129.3119,129.535,55200.0
2015-04-10 09:30:00,133.43,133.71,132.92,133.61,44700.0,129.4283,129.6999,128.9336,129.6029,44700.0
2015-04-10 10:00:00,133.56,133.7,133.33,133.53,36300.0,129.5544,129.6902,129.3313,129.5253,36300.0
2015-04-10 10:30:00,133.57,133.72,133.4,133.56,49500.0,129.5641,129.7096,129.3992,129.5544,49500.0
2015-04-10 11:00:00,133.53,133.89,133.53,133.8,42500.0,129.5253,129.8745,129.5253,129.7872,42500.0
2015-04-10 11:30:00,133.83,133.87,133.71,133.79,20600.0,129.8163,129.8551,129.6999,129.7775,20600.0
2015-04-10 12:00:00,133.83,133.97,133.82,133.96,23800.0,129.8163,129.9521,129.8066,129.9424,23800.0
2015-04-10 12:30:00,133.92,134.27,133.89,134.23,31400.0,129.9036,130.2431,129.8745,130.2043,31400.0
2015-04-10 13:00:00,134.28,134.34,134.08,134.08,26700.0,130.2528,130.311,130.0588,130.0588,26700.0
2015-04-10 13:30:00,134.06,134.35,133.98,134.28,28400.0,130.0394,130.3207,129.9618,130.2528,28400.0
2015-04-10 14:00:00,134.33,134.45,134.06,134.07,39600.0,130.3013,130.4177,130.0394,130.0491,39600.0
2015-04-10 14:30:00,134.07,134.14,133.93,133.93,42500.0,130.0491,130.117,129.9133,129.9133,42500.0
2015-04-10 15:00:00,133.92,133.97,133.62,133.79,46100.0,129.9036,129.9521,129.6126,129.7775,46100.0
2015-04-10 15:30:00,133.77,133.95,133.62,133.75,137000.0,129.7581,129.9327,129.6126,129.7387,137000.0
2015-04-13 09:30:00,133.29,133.98,133.29,133.63,93800.0,129.2925,129.9618,129.2925,129.6223,93800.0
2015-04-13 10:00:00,133.72,134.24,133.72,134.04,37700.0,129.7096,130.214,129.7096,130.02,37700.0
2015-04-13 10:30:00,134.05,134.1,133.64,133.65,32000.0,130.0297,130.0782,129.632,129.6417,32000.0
2015-04-13 11:00:00,133.67,133.75,133.45,133.48,28800.0,129.6611,129.7387,129.4477,129.4768,28800.0
2015-04-13 11:30:00,133.48,133.59,133.44,133.46,25900.0,129.4768,129.5835,129.438,129.4574,25900.0
2015-04-13 12:00:00,133.48,133.61,133.25,133.42,17900.0,129.4768,129.6029,129.2537,129.4186,17900.0
2015-04-13 12:30:00,133.4,133.66,133.36,133.56,28300.0,129.3992,129.6514,129.3604,129.5544,28300.0
2015-04-13 13:00:00,133.54,133.59,133.0,133.11,25600.0,129.535,129.5835,129.0112,129.1179,25600.0
2015-04-13 13:30:00,133.16,133.23,132.94,133.2,26500.0,129.1664,129.2343,128.953,129.2052,26500.0
2015-04-13 14:00:00,133.25,133.3,133.12,133.28,23300.0,129.2537,129.3022,129.1276,129.2828,23300.0
2015-04-13 14:30:00,133.28,133.34,132.93,133.1,25900.0,129.2828,129.341,128.9433,129.1082,25900.0
2015-04-13 15:00:00,133.08,133.19,132.78,132.9,39900.0,129.0888,129.1955,128.7978,128.9142,39900.0
2015-04-13 15:30:00,132.87,132.98,132.75,132.75,137100.0,128.8851,128.9918,128.7687,128.7687,137100.0
2015-04-14 09:30:00,132.72,132.98,132.25,132.44,162100.0,128.7396,128.9918,128.2837,128.468,162100.0
2015-04-14 10:00:00,132.42,132.66,132.08,132.64,79500.0,128.4486,128.6814,128.1188,128.662,79500.0
2015-04-14 10:30:00,132.66,132.68,132.31,132.52,64100.0,128.6814,128.7008,128.3419,128.5456,64100.0
2015-04-14 11:00:00,132.51,132.98,132.38,132.9,59400.0,128.5359,128.9918,128.4098,128.9142,59400.0
2015-04-14 11:30:00,132.9,132.94,132.8,132.85,32600.0,128.9142,128.953,128.8172,128.8657,32600.0
2015-04-14 12:00:00,132.88,133.08,132.83,133.05,41500.0,128.8948,129.0888,128.8463,129.0597,41500.0
2015-04-14 12:30:00,133.06,133.17,132.99,133.01,30500.0,129.0694,129.1761,129.0015,129.0209,30500.0
2015-04-14 13:00:00,133.02,133.02,132.82,132.91,27200.0,129.0306,129.0306,128.8366,128.9239,27200.0
2015-04-14 13:30:00,132.91,132.98,132.89,132.97,30300.0,128.9239,128.9918,128.9045,128.9821,30300.0
2015-04-14 14:00:00,132.95,133.0,132.72,132.77,59600.0,128.9627,129.0112,128.7396,128.7881,59600.0
2015-04-14 14:30:00,132.77,132.84,132.6,132.83,43300.0,128.7881,128.856,128.6232,128.8463,43300.0
2015-04-14 15:00:00,132.84,132.92,132.7,132.73,48200.0,128.856,128.9336,128.7202,128.7493,48200.0
2015-04-14 15:30:00,132.74,132.85,132.47,132.72,129400.0,128.759,128.8657,128.4971,128.7396,129400.0
2015-04-15 09:30:00,133.16,133.65,132.98,133.48,84600.0,129.1664,129.6417,128.9918,129.4768,84600.0
2015-04-15 10:00:00,133.51,133.59,133.04,133.13,27800.0,129.5059,129.5835,129.05,129.1373,27800.0
2015-04-15 10:30:00,133.15,133.4,133.0,133.34,49800.0,129.1567,129.3992,129.0112,129.341,49800.0
2015-04-15 11:00:00,133.35,133.43,133.14,133.24,28700.0,129.3507,129.4283,129.147,129.244,28700.0
2015-04-15 11:30:00,133.23,133.55,133.14,133.55,23000.0,129.2343,129.5447,129.147,129.5447,23000.0
2015-04-15 12:00:00,133.52,133.54,133.31,133.38,24900.0,129.5156,129.535,129.3119,129.3798,24900.0
2015-04-15 12:30:00,133.35,133.58,133.19,133.58,14500.0,129.3507,129.5738,129.1955,129.5738,14500.0
2015-04-15 13:00:00,133.58,133.85,133.54,133.85,34000.0,129.5738,129.8357,129.535,129.8357,34000.0
2015-04-15 13:30:00,133.83,133.88,133.72,133.82,21500.0,129.8163,129.8648,129.7096,129.8066,21500.0
2015-04-15 14:00:00,133.83,133.91,133.68,133.78,54200.0,129.8163,129.8939,129.6708,129.7678,54200.0
2015-04-15 14:30:00,133.78,133.98,133.68,133.87,47800.0,129.7678,129.9618,129.6708,129.8551,47800.0
2015-04-15 15:00:00,133.87,133.93,133.73,133.87,56200.0,129.8551,129.9133,129.7193,129.8551,56200.0
2015-04-15 15:30:00,133.87,133.92,133.49,133.56,197500.0,129.8551,129.9036,129.4865,129.5544,197500.0
2015-04-16 09:30:00,133.26,133.53,132.6,132.69,111100.0,129.2634,129.5253,128.6232,128.7105,111100.0
2015-04-16 10:00:00,132.73,133.03,132.6,132.66,99800.0,128.7493,129.0403,128.6232,128.6814,99800.0
2015-04-16 10:30:00,132.63,132.93,132.54,132.7,45500.0,128.6523,128.9433,128.565,128.7202,45500.0
2015-04-16 11:00:00,132.68,132.93,132.65,132.68,63700.0,128.7008,128.9433,128.6717,128.7008,63700.0
2015-04-16 11:30:00,132.67,132.77,132.5,132.74,44900.0,128.6911,128.7881,128.5262,128.759,44900.0
2015-04-16 12:00:00,132.73,133.08,132.71,132.89,72600.0,128.7493,129.0888,128.7299,128.9045,72600.0
2015-04-16 12:30:00,132.9,133.12,132.9,133.06,43000.0,128.9142,129.1276,128.9142,129.0694,43000.0
2015-04-16 13:00:00,133.08,133.11,132.89,132.9,32700.0,129.0888,129.1179,128.9045,128.9142,32700.0
2015-04-16 13:30:00,132.9,133.23,132.84,133.18,48200.0,128.9142,129.2343,128.856,129.1858,48200.0
2015-04-16 14:00:00,133.21,133.26,133.0,133.12,52700.0,129.2149,129.2634,129.0112,129.1276,52700.0
2015-04-16 14:30:00,133.08,133.28,132.92,132.92,54400.0,129.0888,129.2828,128.9336,128.9336,54400.0
2015-04-16 15:00:00,132.94,133.0,132.77,132.84,108900.0,128.953,129.0112,128.7881,128.856,108900.0
2015-04-16 15:30:00,132.84,132.95,132.31,132.46,334400.0,128.856,128.9627,128.3419,128.4874,334400.0
2015-04-17 09:30:00,131.81,131.99,130.87,131.5,322100.0,127.8569,128.0315,126.9451,127.5562,322100.0
2015-04-17 10:00:00,131.45,131.67,131.04,131.54,99800.0,127.5077,127.7211,127.11,127.595,99800.0
2015-04-17 10:30:00,131.5,131.96,131.5,131.71,132200.0,127.5562,128.0024,127.5562,127.7599,132200.0
2015-04-17 11:00:00,131.69,131.95,131.53,131.84,72900.0,127.7405,127.9927,127.5853,127.886,72900.0
2015-04-17 11:30:00,131.85,132.0,131.73,131.88,60800.0,127.8957,128.0412,127.7793,127.9248,60800.0
2015-04-17 12:00:00,131.93,132.14,131.76,131.87,180700.0,127.9733,128.177,127.8084,127.9151,180700.0
2015-04-17 12:30:00,131.87,132.09,131.8,131.94,60900.0,127.9151,128.1285,127.8472,127.983,60900.0
2015-04-17 13:00:00,131.89,132.16,131.89,132.03,42500.0,127.9345,128.1964,127.9345,128.0703,42500.0
2015-04-17 13:30:00,132.04,132.11,131.78,131.81,148200.0,128.08,128.1479,127.8278,127.8569,148200.0
2015-04-17 14:00:00,131.78,131.9,131.07,131.65,85100.0,127.8278,127.9442,127.1391,127.7017,85100.0
2015-04-17 14:30:00,131.6,131.65,131.32,131.57,103700.0,127.6532,127.7017,127.3816,127.6241,103700.0
2015-04-17 15:00:00,131.55,131.84,131.52,131.84,114400.0,127.6047,127.886,127.5756,127.886,114400.0
2015-04-17 15:30:00,131.83,132.29,131.8,132.05,239300.0,127.8763,128.3225,127.8472,128.0897,239300.0
2015-04-20 09:30:00,133.23,133.95,133.18,133.72,101600.0,129.2343,129.9327,129.1858,129.7096,101600.0
2015-04-20 10:00:00,133.74,133.87,133.17,133.49,75700.0,129.729,129.8551,129.1761,129.4865,75700.0
2015-04-20 10:30:00,133.51,134.09,133.47,134.04,93400.0,129.5059,130.0685,129.4671,130.02,93400.0
2015-04-20 11:00:00,134.05,134.29,133.95,134.22,53200.0,130.0297,130.2625,129.9327,130.1946,53200.0
2015-04-20 11:30:00,134.27,134.54,134.27,134.52,60600.0,130.2431,130.505,130.2431,130.4856,60600.0
2015-04-20 12:00:00,134.52,134.52,134.18,134.23,62300.0,130.4856,130.4856,130.1558,130.2043,62300.0
2015-04-20 12:30:00,134.25,134.33,134.15,134.18,38200.0,130.2237,130.3013,130.1267,130.1558,38200.0
2015-04-20 13:00:00,134.2,134.32,134.05,134.13,39100.0,130.1752,130.2916,130.0297,130.1073,39100.0
2015-04-20 13:30:00,134.16,134.23,133.99,134.23,46000.0,130.1364,130.2043,129.9715,130.2043,46000.0
2015-04-20 14:00:00,134.23,134.28,134.05,134.16,65700.0,130.2043,130.2528,130.0297,130.1364,65700.0
2015-04-20 14:30:00,134.15,134.36,134.07,134.25,63900.0,130.1267,130.3304,130.0491,130.2237,63900.0
2015-04-20 15:00:00,134.24,134.47,134.15,134.21,92300.0,130.214,130.4371,130.1267,130.1849,92300.0
2015-04-20 15:30:00,134.21,134.29,134.02,134.05,214500.0,130.1849,130.2625,130.0006,130.0297,214500.0
2015-04-21 09:30:00,134.28,134.88,133.56,133.92,131700.0,130.2528,130.8348,129.5544,129.9036,131700.0
2015-04-21 10:00:00,133.93,134.43,133.79,134.07,109900.0,129.9133,130.3983,129.7775,130.0491,109900.0
2015-04-21 10:30:00,134.05,134.12,133.71,133.93,83600.0,130.0297,130.0976,129.6999,129.9133,83600.0
2015-04-21 11:00:00,133.92,134.03,133.64,133.75,65800.0,129.9036,130.0103,129.632,129.7387,65800.0
2015-04-21 11:30:00,133.71,134.14,133.7,133.84,102100.0,129.6999,130.117,129.6902,129.826,102100.0
2015-04-21 12:00:00,133.83,134.04,133.75,133.97,54400.0,129.8163,130.02,129.7387,129.9521,54400.0
2015-04-21 12:30:00,133.96,134.17,133.89,134.13,62300.0,129.9424,130.1461,129.8745,130.1073,62300.0
2015-04-21 13:00:00,134.14,134.55,134.14,134.42,96200.0,130.117,130.5147,130.117,130.3886,96200.0
2015-04-21 13:30:00,134.43,134.6,134.23,134.23,142000.0,130.3983,130.5632,130.2043,130.2043,142000.0
2015-04-21 14:00:00,134.23,134.77,134.15,134.75,101500.0,130.2043,130.7281,130.1267,130.7087,101500.0
2015-04-21 14:30:00,134.77,134.97,134.68,134.92,82200.0,130.7281,130.9221,130.6408,130.8736,82200.0
2015-04-21 15:00:00,134.93,135.18,134.65,134.66,160100.0,130.8833,131.1258,130.6117,130.6214,160100.0
2015-04-21 15:30:00,134.64,134.71,134.36,134.47,245000.0,130.602,130.6699,130.3304,130.4371,245000.0
2015-04-22 09:30:00,129.18,132.61,128.79,131.7,684800.0,125.3058,128.6329,124.9275,127.7502,684800.0
2015-04-22 10:00:00,131.7,131.77,130.44,130.73,219500.0,127.7502,127.8181,126.528,126.8093,219500.0
2015-04-22 10:30:00,130.71,131.55,130.64,131.52,339700.0,126.7899,127.6047,126.722,127.5756,339700.0
2015-04-22 11:00:00,131.53,131.89,131.26,131.45,209000.0,127.5853,127.9345,127.3234,127.5077,209000.0
2015-04-22 11:30:00,131.45,131.67,131.3,131.49,98100.0,127.5077,127.7211,127.3622,127.5465,98100.0
2015-04-22 12:00:00,131.53,131.55,131.11,131.5,85600.0,127.5853,127.6047,127.1779,127.5562,85600.0
2015-04-22 12:30:00,131.49,131.61,131.4,131.46,79500.0,127.5465,127.6629,127.4592,127.5174,79500.0
2015-04-22 13:00:00,131.47,131.52,131.0,131.21,97600.0,127.5271,127.5756,127.0712,127.2749,97600.0
2015-04-22 13:30:00,131.2,131.52,130.91,131.42,166100.0,127.2652,127.5756,126.9839,127.4786,166100.0
2015-04-22 14:00:00,131.42,131.66,131.31,131.35,112700.0,127.4786,127.7114,127.3719,127.4107,112700.0
2015-04-22 14:30:00,131.36,131.55,131.33,131.37,106400.0,127.4204,127.6047,127.3913,127.4301,106400.0
2015-04-22 15:00:00,131.39,131.51,131.29,131.4,224600.0,127.4495,127.5659,127.3525,127.4592,224600.0
2015-04-22 15:30:00,131.4,131.41,130.67,130.71,467200.0,127.4592,127.4689,126.7511,126.7899,467200.0
2015-04-23 09:30:00,130.28,130.3,129.2,129.39,210200.0,126.3728,126.3922,125.3252,125.5095,210200.0
2015-04-23 10:00:00,129.39,129.74,129.06,129.38,196000.0,125.5095,125.849,125.1894,125.4998,196000.0
2015-04-23 10:30:00,129.39,129.48,128.71,128.74,164100.0,125.5095,125.5968,124.8499,124.879,164100.0
2015-04-23 11:00:00,128.69,129.2,128.68,129.12,154400.0,124.8305,125.3252,124.8208,125.2476,154400.0
2015-04-23 11:30:00,129.11,129.64,129.06,129.61,146800.0,125.2379,125.752,125.1894,125.7229,146800.0
2015-04-23 12:00:00,129.62,129.64,129.37,129.48,112500.0,125.7326,125.752,125.4901,125.5968,112500.0
2015-04-23 12:30:00,129.5,130.01,129.4,129.91,60500.0,125.6162,126.1109,125.5192,126.0139,60500.0
2015-04-23 13:00:00,129.94,130.02,129.75,129.84,63100.0,126.043,126.1206,125.8587,125.946,63100.0
2015-04-23 13:30:00,129.84,130.12,129.84,130.1,77100.0,125.946,126.2176,125.946,126.1982,77100.0
2015-04-23 14:00:00,130.11,130.18,130.0,130.05,53400.0,126.2079,126.2758,126.1012,126.1497,53400.0
2015-04-23 14:30:00,130.03,130.08,129.87,130.0,57600.0,126.1303,126.1788,125.9751,126.1012,57600.0
2015-04-23 15:00:00,130.0,130.16,129.87,129.95,106400.0,126.1012,126.2564,125.9751,126.0527,106400.0
2015-04-23 15:30:00,129.95,129.97,129.5,129.52,251400.0,126.0527,126.0721,125.6162,125.6356,251400.0
2015-04-24 09:30:00,130.1,130.17,129.35,130.12,185600.0,126.1982,126.2661,125.4707,126.2176,185600.0
2015-04-24 10:00:00,130.09,130.28,129.63,129.97,106500.0,126.1885,126.3728,125.7423,126.0721,106500.0
2015-04-24 10:30:00,129.99,130.49,129.92,130.35,100100.0,126.0915,126.5765,126.0236,126.4407,100100.0
2015-04-24 11:00:00,130.39,130.67,130.29,130.44,81500.0,126.4795,126.7511,126.3825,126.528,81500.0
2015-04-24 11:30:00,130.43,130.54,130.17,130.3,59200.0,126.5183,126.625,126.2661,126.3922,59200.0
2015-04-24 12:00:00,130.3,130.67,130.3,130.57,59700.0,126.3922,126.7511,126.3922,126.6541,59700.0
2015-04-24 12:30:00,130.59,130.62,130.38,130.45,56200.0,126.6735,126.7026,126.4698,126.5377,56200.0
2015-04-24 13:00:00,130.45,130.52,130.29,130.29,48200.0,126.5377,126.6056,126.3825,126.3825,48200.0
2015-04-24 13:30:00,130.28,130.33,130.02,130.26,80800.0,126.3728,126.4213,126.1206,126.3534,80800.0
2015-04-24 14:00:00,130.22,130.34,130.18,130.3,46700.0,126.3146,126.431,126.2758,126.3922,46700.0
2015-04-24 14:30:00,130.29,130.38,129.94,130.04,52500.0,126.3825,126.4698,126.043,126.14,52500.0
2015-04-24 15:00:00,130.05,130.09,129.92,130.02,76100.0,126.1497,126.1885,126.0236,126.1206,76100.0
2015-04-24 15:30:00,129.99,130.15,129.92,130.04,239500.0,126.0915,126.2467,126.0236,126.14,239500.0
2015-04-27 09:30:00,130.7,130.7,130.07,130.23,204900.0,126.7802,126.7802,126.1691,126.3243,204900.0
2015-04-27 10:00:00,130.31,130.38,129.82,130.01,75600.0,126.4019,126.4698,125.9266,126.1109,75600.0
2015-04-27 10:30:00,130.01,130.06,129.43,129.48,70300.0,126.1109,126.1594,125.5483,125.5968,70300.0
2015-04-27 11:00:00,129.48,129.66,129.28,129.4,97000.0,125.5968,125.7714,125.4028,125.5192,97000.0
2015-04-27 11:30:00,129.39,129.5,129.24,129.33,171200.0,125.5095,125.6162,125.364,125.4513,171200.0
2015-04-27 12:00:00,129.34,129.55,128.8,128.86,554000.0,125.461,125.6647,124.9372,124.9954,554000.0
2015-04-27 12:30:00,128.86,128.93,128.68,128.79,86300.0,124.9954,125.0633,124.8208,124.9275,86300.0
2015-04-27 13:00:00,128.82,129.02,128.76,128.99,72600.0,124.9566,125.1506,124.8984,125.1215,72600.0
2015-04-27 13:30:00,128.99,129.01,128.65,128.65,92200.0,125.1215,125.1409,124.7917,124.7917,92200.0
2015-04-27 14:00:00,128.64,128.67,128.21,128.44,89700.0,124.782,124.8111,124.3649,124.588,89700.0
2015-04-27 14:30:00,128.48,128.5,128.0,128.06,109400.0,124.6268,124.6462,124.1612,124.2194,109400.0
2015-04-27 15:00:00,128.05,128.16,127.59,127.61,179500.0,124.2097,124.3164,123.7635,123.7829,179500.0
2015-04-27 15:30:00,127.62,127.65,127.0,127.27,524600.0,123.7926,123.8217,123.1912,123.4531,524600.0
2015-04-28 09:30:00,127.79,127.99,127.06,127.27,283600.0,123.9575,124.1515,123.2494,123.4531,283600.0
2015-04-28 10:00:00,127.27,127.3,126.34,126.98,289600.0,123.4531,123.4822,122.551,123.1718,289600.0
2015-04-28 10:30:00,126.94,127.22,126.73,127.0,200400.0,123.133,123.4046,122.9293,123.1912,200400.0
2015-04-28 11:00:00,127.01,127.69,127.0,127.27,216600.0,123.2009,123.8605,123.1912,123.4531,216600.0
2015-04-28 11:30:00,127.28,127.5,127.02,127.17,110700.0,123.4628,123.6762,123.2106,123.3561,110700.0
2015-04-28 12:00:00,127.2,127.28,127.08,127.27,113200.0,123.3852,123.4628,123.2688,123.4531,113200.0
2015-04-28 12:30:00,127.24,127.62,127.23,127.4,148600.0,123.424,123.7926,123.4143,123.5792,148600.0
2015-04-28 13:00:00,127.39,127.83,127.35,127.54,90000.0,123.5695,123.9963,123.5307,123.715,90000.0
2015-04-28 13:30:00,127.54,127.73,127.5,127.65,75700.0,123.715,123.8993,123.6762,123.8217,75700.0
2015-04-28 14:00:00,127.64,127.64,127.56,127.58,163900.0,123.812,123.812,123.7344,123.7538,163900.0
2015-04-28 14:30:00,127.58,127.91,127.56,127.6,72800.0,123.7538,124.0739,123.7344,123.7732,72800.0
2015-04-28 15:00:00,127.57,127.66,127.47,127.58,99600.0,123.7441,123.8314,123.6471,123.7538,99600.0
2015-04-28 15:30:00,127.56,127.64,127.44,127.64,186500.0,123.7344,123.812,123.618,123.812,186500.0
2015-04-29 09:30:00,127.36,128.05,127.24,127.77,86900.0,123.5404,124.2097,123.424,123.9381,86900.0
2015-04-29 10:00:00,127.83,127.99,126.99,127.12,55000.0,123.9963,124.1515,123.1815,123.3076,55000.0
2015-04-29 10:30:00,127.07,127.19,126.93,127.05,86200.0,123.2591,123.3755,123.1233,123.2397,86200.0
2015-04-29 11:00:00,127.04,127.28,126.88,126.94,57900.0,123.23,123.4628,123.0748,123.133,57900.0
2015-04-29 11:30:00,126.94,126.94,126.7,126.79,76900.0,123.133,123.133,122.9002,122.9875,76900.0
2015-04-29 12:00:00,126.78,126.86,126.57,126.6,279600.0,122.9778,123.0554,122.7741,122.8032,279600.0
2015-04-29 12:30:00,126.61,127.03,126.54,127.0,99600.0,122.8129,123.2203,122.745,123.1912,99600.0
2015-04-29 13:00:00,127.01,127.06,126.71,126.92,62600.0,123.2009,123.2494,122.9099,123.1136,62600.0
2015-04-29 13:30:00,126.92,127.57,126.92,127.41,66000.0,123.1136,123.7441,123.1136,123.5889,66000.0
2015-04-29 14:00:00,127.44,127.65,127.14,127.64,96100.0,123.618,123.8217,123.327,123.812,96100.0
2015-04-29 14:30:00,127.62,127.97,127.54,127.55,75200.0,123.7926,124.1321,123.715,123.7247,75200.0
2015-04-29 15:00:00,127.57,127.62,127.16,127.33,82800.0,123.7441,123.7926,123.3464,123.5113,82800.0
2015-04-29 15:30:00,127.35,127.54,127.04,127.15,184700.0,123.5307,123.715,123.23,123.3367,184700.0
2015-04-30 09:30:00,126.7,127.35,126.2,126.36,190300.0,122.9002,123.5307,122.4152,122.5704,190300.0
2015-04-30 10:00:00,126.36,126.73,126.16,126.32,145900.0,122.5704,122.9293,122.3764,122.5316,145900.0
2015-04-30 10:30:00,126.32,126.6,126.24,126.47,164300.0,122.5316,122.8032,122.454,122.6771,164300.0
2015-04-30 11:00:00,126.51,126.99,126.4,126.86,188400.0,122.7159,123.1815,122.6092,123.0554,188400.0
2015-04-30 11:30:00,126.9,126.93,126.25,126.28,72100.0,123.0942,123.1233,122.4637,122.4928,72100.0
2015-04-30 12:00:00,126.28,126.55,126.27,126.28,41000.0,122.4928,122.7547,122.4831,122.4928,41000.0
2015-04-30 12:30:00,126.29,126.35,125.9,126.12,48100.0,122.5025,122.5607,122.1242,122.3376,48100.0
2015-04-30 13:00:00,126.22,126.42,126.09,126.25,71100.0,122.4346,122.6286,122.3085,122.4637,71100.0
2015-04-30 13:30:00,126.24,126.43,126.12,126.19,94600.0,122.454,122.6383,122.3376,122.4055,94600.0
2015-04-30 14:00:00,126.11,126.26,125.87,125.9,83900.0,122.3279,122.4734,122.095,122.1242,83900.0
2015-04-30 14:30:00,125.93,125.97,125.62,125.66,66000.0,122.1533,122.1921,121.8525,121.8913,66000.0
2015-04-30 15:00:00,125.63,125.73,125.25,125.46,138400.0,121.8622,121.9592,121.4936,121.6973,138400.0
2015-04-30 15:30:00,125.45,125.87,125.34,125.71,210000.0,121.6876,122.095,121.5809,121.9398,210000.0
2015-05-01 09:30:00,126.5,127.44,126.49,126.9,210300.0,122.7062,123.618,122.6965,123.0942,210300.0
2015-05-01 10:00:00,126.9,127.05,126.55,126.71,96000.0,123.0942,123.2397,122.7547,122.9099,96000.0
2015-05-01 10:30:00,126.72,126.81,126.37,126.4,97900.0,122.9196,123.0069,122.5801,122.6092,97900.0
2015-05-01 11:00:00,126.42,126.81,126.34,126.69,109500.0,122.6286,123.0069,122.551,122.8905,109500.0
2015-05-01 11:30:00,126.71,126.76,126.37,126.57,69800.0,122.9099,122.9584,122.5801,122.7741,69800.0
2015-05-01 12:00:00,126.58,126.58,126.28,126.39,76000.0,122.7838,122.7838,122.4928,122.5995,76000.0
2015-05-01 12:30:00,126.39,126.48,126.28,126.42,57400.0,122.5995,122.6868,122.4928,122.6286,57400.0
2015-05-01 13:00:00,126.42,126.48,126.25,126.25,62100.0,122.6286,122.6868,122.4637,122.4637,62100.0
2015-05-01 13:30:00,126.27,126.56,126.18,126.55,145700.0,122.4831,122.7644,122.3958,122.7547,145700.0
2015-05-01 14:00:00,126.57,126.8,126.57,126.79,112000.0,122.7741,122.9972,122.7741,122.9875,112000.0
2015-05-01 14:30:00,126.78,126.84,126.65,126.8,65400.0,122.9778,123.036,122.8517,122.9972,65400.0
2015-05-01 15:00:00,126.79,127.16,126.75,127.04,120900.0,122.9875,123.3464,122.9487,123.23,120900.0
2015-05-01 15:30:00,127.03,127.74,127.03,127.65,309200.0,123.2203,123.909,123.2203,123.8217,309200.0
2015-05-04 09:30:00,128.24,128.81,127.94,128.54,100800.0,124.394,124.9469,124.103,124.685,100800.0
2015-05-04 10:00:00,128.64,128.94,128.41,128.94,106300.0,124.782,125.073,124.5589,125.073,106300.0
2015-05-04 10:30:00,128.92,128.98,128.56,128.6,70100.0,125.0536,125.1118,124.7044,124.7432,70100.0
2015-05-04 11:00:00,128.6,128.8,128.4,128.52,89000.0,124.7432,124.9372,124.5492,124.6656,89000.0
2015-05-04 11:30:00,128.49,128.56,128.44,128.5,94300.0,124.6365,124.7044,124.588,124.6462,94300.0
2015-05-04 12:00:00,128.5,128.67,128.45,128.57,37600.0,124.6462,124.8111,124.5977,124.7141,37600.0
2015-05-04 12:30:00,128.57,128.63,128.28,128.28,30300.0,124.7141,124.7723,124.4328,124.4328,30300.0
2015-05-04 13:00:00,128.28,128.28,127.88,128.03,25300.0,124.4328,124.4328,124.0448,124.1903,25300.0
2015-05-04 13:30:00,128.03,128.06,127.9,128.03,22200.0,124.1903,124.2194,124.0642,124.1903,22200.0
2015-05-04 14:00:00,128.06,128.14,127.88,128.0,49800.0,124.2194,124.297,124.0448,124.1612,49800.0
2015-05-04 14:30:00,128.03,128.17,128.01,128.02,67400.0,124.1903,124.3261,124.1709,124.1806,67400.0
2015-05-04 15:00:00,128.02,128.08,127.88,128.01,79300.0,124.1806,124.2388,124.0448,124.1709,79300.0
2015-05-04 15:30:00,128.01,128.11,127.73,127.77,150000.0,124.1709,124.2679,123.8993,123.9381,150000.0
2015-05-05 09:30:00,126.15,127.52,126.15,127.01,76400.0,122.3667,123.6956,122.3667,123.2009,76400.0
2015-05-05 10:00:00,127.01,127.44,126.81,127.27,57500.0,123.2009,123.618,123.0069,123.4531,57500.0
2015-05-05 10:30:00,127.28,127.33,126.85,126.94,65900.0,123.4628,123.5113,123.0457,123.133,65900.0
2015-05-05 11:00:00,126.93,126.94,126.47,126.53,57900.0,123.1233,123.133,122.6771,122.7353,57900.0
2015-05-05 11:30:00,126.51,126.87,126.48,126.87,49900.0,122.7159,123.0651,122.6868,123.0651,49900.0
2015-05-05 12:00:00,126.91,127.07,126.79,126.97,57700.0,123.1039,123.2591,122.9875,123.1621,57700.0
2015-05-05 12:30:00,126.96,126.96,126.64,126.68,24200.0,123.1524,123.1524,122.842,122.8808,24200.0
2015-05-05 13:00:00,126.69,126.73,126.22,126.39,38300.0,122.8905,122.9293,122.4346,122.5995,38300.0
2015-05-05 13:30:00,126.34,126.52,126.18,126.36,125600.0,122.551,122.7256,122.3958,122.5704,125600.0
2015-05-05 14:00:00,126.38,126.65,126.25,126.5,45400.0,122.5898,122.8517,122.4637,122.7062,45400.0
2015-05-05 14:30:00,126.49,126.69,126.36,126.54,77800.0,122.6965,122.8905,122.5704,122.745,77800.0
2015-05-05 15:00:00,126.54,126.73,126.46,126.68,130700.0,122.745,122.9293,122.6674,122.8808,130700.0
2015-05-05 15:30:00,126.67,127.01,126.54,126.65,180300.0,122.8711,123.2009,122.745,122.8517,180300.0
2015-05-06 09:30:00,127.19,127.65,126.37,127.06,109000.0,123.3755,123.8217,122.5801,123.2494,109000.0
2015-05-06 10:00:00,127.03,127.2,126.56,127.15,63000.0,123.2203,123.3852,122.7644,123.3367,63000.0
2015-05-06 10:30:00,127.15,127.35,126.8,127.29,95500.0,123.3367,123.5307,122.9972,123.4725,95500.0
2015-05-06 11:00:00,127.26,127.37,126.81,127.16,82900.0,123.4434,123.5501,123.0069,123.3464,82900.0
2015-05-06 11:30:00,127.16,127.57,127.13,127.48,84100.0,123.3464,123.7441,123.3173,123.6568,84100.0
2015-05-06 12:00:00,127.45,127.45,127.0,127.04,73400.0,123.6277,123.6277,123.1912,123.23,73400.0
2015-05-06 12:30:00,127.0,127.22,126.97,127.01,69300.0,123.1912,123.4046,123.1621,123.2009,69300.0
2015-05-06 13:00:00,127.03,127.25,126.82,127.02,101700.0,123.2203,123.4337,123.0166,123.2106,101700.0
2015-05-06 13:30:00,127.04,127.1,126.91,126.99,102100.0,123.23,123.2882,123.1039,123.1815,102100.0
2015-05-06 14:00:00,126.96,127.1,126.86,127.04,96600.0,123.1524,123.2882,123.0554,123.23,96600.0
2015-05-06 14:30:00,127.0,127.08,126.69,127.03,157900.0,123.1912,123.2688,122.8905,123.2203,157900.0
2015-05-06 15:00:00,127.03,127.25,126.93,127.25,91000.0,123.2203,123.4337,123.1233,123.4337,91000.0
2015-05-06 15:30:00,127.24,127.72,127.2,127.7,308100.0,123.424,123.8896,123.3852,123.8702,308100.0
2015-05-07 09:30:00,127.81,128.5,127.41,127.44,129500.0,123.9769,124.6462,123.5889,123.618,129500.0
2015-05-07 10:00:00,127.42,127.67,127.18,127.51,94300.0,123.5986,123.8411,123.3658,123.6859,94300.0
2015-05-07 10:30:00,127.46,128.19,127.35,127.99,380900.0,123.6374,124.3455,123.5307,124.1515,380900.0
2015-05-07 11:00:00,128.02,128.02,127.65,127.88,318700.0,124.1806,124.1806,123.8217,124.0448,318700.0
2015-05-07 11:30:00,127.84,127.92,127.43,127.6,67400.0,124.006,124.0836,123.6083,123.7732,67400.0
2015-05-07 12:00:00,127.6,127.84,127.51,127.82,32300.0,123.7732,124.006,123.6859,123.9866,32300.0
2015-05-07 12:30:00,127.86,128.1,127.8,127.89,42600.0,124.0254,124.2582,123.9672,124.0545,42600.0
2015-05-07 13:00:00,127.9,128.04,127.79,127.88,39100.0,124.0642,124.2,123.9575,124.0448,39100.0
2015-05-07 13:30:00,127.9,128.02,127.8,127.83,25200.0,124.0642,124.1806,123.9672,123.9963,25200.0
2015-05-07 14:00:00,127.8,127.92,127.79,127.84,24700.0,123.9672,124.0836,123.9575,124.006,24700.0
2015-05-07 14:30:00,127.87,128.09,127.85,127.94,104500.0,124.0351,124.2485,124.0157,124.103,104500.0
2015-05-07 15:00:00,127.93,127.98,127.49,127.51,139600.0,124.0933,124.1418,123.6665,123.6859,139600.0
2015-05-07 15:30:00,127.5,127.77,127.47,127.72,438000.0,123.6762,123.9381,123.6471,123.8896,438000.0
2015-05-08 09:30:00,128.96,129.95,128.95,129.69,137300.0,125.0924,126.0527,125.0827,125.8005,137300.0
2015-05-08 10:00:00,129.65,129.73,129.39,129.58,422800.0,125.7617,125.8393,125.5095,125.6938,422800.0
2015-05-08 10:30:00,129.61,129.88,129.59,129.68,131500.0,125.7229,125.9848,125.7035,125.7908,131500.0
2015-05-08 11:00:00,129.68,129.94,129.61,129.84,82500.0,125.7908,126.043,125.7229,125.946,82500.0
2015-05-08 11:30:00,129.86,130.11,129.82,130.03,85100.0,125.9654,126.2079,125.9266,126.1303,85100.0
2015-05-08 12:00:00,130.07,130.22,129.78,129.79,66600.0,126.1691,126.3146,125.8878,125.8975,66600.0
2015-05-08 12:30:00,129.77,129.88,129.6,129.85,50200.0,125.8781,125.9848,125.7132,125.9557,50200.0
2015-05-08 13:00:00,129.83,129.83,129.62,129.66,53400.0,125.9363,125.9363,125.7326,125.7714,53400.0
2015-05-08 13:30:00,129.65,129.75,129.55,129.65,53600.0,125.7617,125.8587,125.6647,125.7617,53600.0
2015-05-08 14:00:00,129.65,129.91,129.64,129.8,59000.0,125.7617,126.0139,125.752,125.9072,59000.0
2015-05-08 14:30:00,129.79,130.03,129.77,130.03,74300.0,125.8975,126.1303,125.8781,126.1303,74300.0
2015-05-08 15:00:00,130.02,130.18,129.93,130.07,97100.0,126.1206,126.2758,126.0333,126.1691,97100.0
2015-05-08 15:30:00,130.07,130.19,129.98,129.98,200200.0,126.1691,126.2855,126.0818,126.0818,200200.0
2015-05-11 09:30:00,129.69,130.02,129.49,129.81,102400.0,125.8005,126.1206,125.6065,125.9169,102400.0
2015-05-11 10:00:00,129.82,130.25,129.76,129.99,49700.0,125.9266,126.3437,125.8684,126.0915,49700.0
2015-05-11 10:30:00,129.95,130.24,129.78,129.98,43600.0,126.0527,126.334,125.8878,126.0818,43600.0
2015-05-11 11:00:00,129.95,130.2,129.7,129.95,37400.0,126.0527,126.2952,125.8102,126.0527,37400.0
2015-05-11 11:30:00,129.93,130.22,129.91,130.11,54000.0,126.0333,126.3146,126.0139,126.2079,54000.0
2015-05-11 12:00:00,130.12,130.21,129.79,129.89,35000.0,126.2176,126.3049,125.8975,125.9945,35000.0
2015-05-11 12:30:00,129.9,130.11,129.81,130.03,26500.0,126.0042,126.2079,125.9169,126.1303,26500.0
2015-05-11 13:00:00,130.02,130.21,130.0,130.18,28400.0,126.1206,126.3049,126.1012,126.2758,28400.0
2015-05-11 13:30:00,130.2,130.22,130.11,130.13,47100.0,126.2952,126.3146,126.2079,126.2273,47100.0
2015-05-11 14:00:00,130.11,130.22,130.01,130.12,48800.0,126.2079,126.3146,126.1109,126.2176,48800.0
2015-05-11 14:30:00,130.1,130.18,129.89,129.97,37000.0,126.1982,126.2758,125.9945,126.0721,37000.0
2015-05-11 15:00:00,129.94,130.1,129.84,130.0,69900.0,126.043,126.1982,125.946,126.1012,69900.0
2015-05-11 15:30:00,129.98,130.08,129.86,129.88,154700.0,126.0818,126.1788,125.9654,125.9848,154700.0
2015-05-12 09:30:00,130.0,130.24,128.6,128.9,183700.0,126.1012,126.334,124.7432,125.0342,183700.0
2015-05-12 10:00:00,128.9,129.05,128.11,128.16,200900.0,125.0342,125.1797,124.2679,124.3164,200900.0
2015-05-12 10:30:00,128.15,129.34,128.15,129.05,123800.0,124.3067,125.461,124.3067,125.1797,123800.0
2015-05-12 11:00:00,129.07,129.33,128.88,128.95,61100.0,125.1991,125.4513,125.0148,125.0827,61100.0
2015-05-12 11:30:00,128.96,129.18,128.84,129.02,64200.0,125.0924,125.3058,124.976,125.1506,64200.0
2015-05-12 12:00:00,129.06,129.21,128.98,129.17,61100.0,125.1894,125.3349,125.1118,125.2961,61100.0
2015-05-12 12:30:00,129.15,129.43,129.08,129.31,41500.0,125.2767,125.5483,125.2088,125.4319,41500.0
2015-05-12 13:00:00,129.29,129.51,129.26,129.44,34400.0,125.4125,125.6259,125.3834,125.558,34400.0
2015-05-12 13:30:00,129.44,129.47,129.26,129.34,38900.0,125.558,125.5871,125.3834,125.461,38900.0
2015-05-12 14:00:00,129.32,129.65,129.32,129.6,37800.0,125.4416,125.7617,125.4416,125.7132,37800.0
2015-05-12 14:30:00,129.58,129.75,129.44,129.5,55600.0,125.6938,125.8587,125.558,125.6162,55600.0
2015-05-12 15:00:00,129.5,129.82,129.47,129.7,90100.0,125.6162,125.9266,125.5871,125.8102,90100.0
2015-05-12 15:30:00,129.71,129.82,129.6,129.65,181200.0,125.8199,125.9266,125.7132,125.7617,181200.0
2015-05-13 09:30:00,129.36,130.18,129.05,129.81,316800.0,125.4804,126.2758,125.1797,125.9169,316800.0
2015-05-13 10:00:00,129.84,130.03,129.56,129.69,236700.0,125.946,126.1303,125.6744,125.8005,236700.0
2015-05-13 10:30:00,129.68,129.8,129.36,129.37,77500.0,125.7908,125.9072,125.4804,125.4901,77500.0
2015-05-13 11:00:00,129.33,129.68,129.29,129.42,47700.0,125.4513,125.7908,125.4125,125.5386,47700.0
2015-05-13 11:30:00,129.5,129.61,129.3,129.34,66000.0,125.6162,125.7229,125.4222,125.461,66000.0
2015-05-13 12:00:00,129.34,129.65,129.34,129.59,75200.0,125.461,125.7617,125.461,125.7035,75200.0
2015-05-13 12:30:00,129.59,129.69,129.37,129.57,147100.0,125.7035,125.8005,125.4901,125.6841,147100.0
2015-05-13 13:00:00,129.58,129.81,129.58,129.73,109400.0,125.6938,125.9169,125.6938,125.8393,109400.0
2015-05-13 13:30:00,129.72,129.78,129.59,129.78,129300.0,125.8296,125.8878,125.7035,125.8878,129300.0
2015-05-13 14:00:00,129.76,129.97,129.71,129.91,129400.0,125.8684,126.0721,125.8199,126.0139,129400.0
2015-05-13 14:30:00,129.89,129.89,129.62,129.73,88200.0,125.9945,125.9945,125.7326,125.8393,88200.0
2015-05-13 15:00:00,129.68,129.92,129.63,129.66,74000.0,125.7908,126.0236,125.7423,125.7714,74000.0
2015-05-13 15:30:00,129.66,129.92,129.62,129.8,214300.0,125.7714,126.0236,125.7326,125.9072,214300.0
2015-05-14 09:30:00,130.62,130.76,129.76,129.95,67600.0,126.7026,126.8384,125.8684,126.0527,67600.0
2015-05-14 10:00:00,129.91,130.56,129.86,130.21,72300.0,126.0139,126.6444,125.9654,126.3049,72300.0
2015-05-14 10:30:00,130.23,130.38,130.08,130.31,38400.0,126.3243,126.4698,126.1788,126.4019,38400.0
2015-05-14 11:00:00,130.3,130.41,130.13,130.27,77500.0,126.3922,126.4989,126.2273,126.3631,77500.0
2015-05-14 11:30:00,130.27,130.41,130.2,130.34,63300.0,126.3631,126.4989,126.2952,126.431,63300.0
2015-05-14 12:00:00,130.36,130.62,130.28,130.62,44900.0,126.4504,126.7026,126.3728,126.7026,44900.0
2015-05-14 12:30:00,130.62,131.21,130.62,131.21,76300.0,126.7026,127.2749,126.7026,127.2749,76300.0
2015-05-14 13:00:00,131.19,131.19,130.96,131.02,77200.0,127.2555,127.2555,127.0324,127.0906,77200.0
2015-05-14 13:30:00,131.02,131.31,130.95,131.25,76500.0,127.0906,127.3719,127.0227,127.3137,76500.0
2015-05-14 14:00:00,131.24,131.33,131.09,131.13,68300.0,127.304,127.3913,127.1585,127.1973,68300.0
2015-05-14 14:30:00,131.13,131.14,130.98,131.05,81100.0,127.1973,127.207,127.0518,127.1197,81100.0
2015-05-14 15:00:00,131.03,131.03,130.8,130.94,118300.0,127.1003,127.1003,126.8772,127.013,118300.0
2015-05-14 15:30:00,130.92,131.15,130.84,131.04,171500.0,126.9936,127.2167,126.916,127.11,171500.0
2015-05-15 09:30:00,131.12,131.13,130.12,130.12,147200.0,127.1876,127.1973,126.2176,126.2176,147200.0
2015-05-15 10:00:00,130.17,130.39,130.08,130.29,76400.0,126.2661,126.4795,126.1788,126.3825,76400.0
2015-05-15 10:30:00,130.26,130.33,130.0,130.06,50900.0,126.3534,126.4213,126.1012,126.1594,50900.0
2015-05-15 11:00:00,130.06,130.06,129.85,129.97,69700.0,126.1594,126.1594,125.9557,126.0721,69700.0
2015-05-15 11:30:00,129.96,129.99,129.81,129.86,60300.0,126.0624,126.0915,125.9169,125.9654,60300.0
2015-05-15 12:00:00,129.9,130.19,129.72,130.1,67600.0,126.0042,126.2855,125.8296,126.1982,67600.0
2015-05-15 12:30:00,130.1,130.2,129.96,130.03,32800.0,126.1982,126.2952,126.0624,126.1303,32800.0
2015-05-15 13:00:00,130.05,130.05,129.69,129.94,79700.0,126.1497,126.1497,125.8005,126.043,79700.0
2015-05-15 13:30:00,129.92,129.95,129.8,129.81,47500.0,126.0236,126.0527,125.9072,125.9169,47500.0
2015-05-15 14:00:00,129.84,130.0,129.81,129.97,28200.0,125.946,126.1012,125.9169,126.0721,28200.0
2015-05-15 14:30:00,129.98,130.17,129.98,130.11,30600.0,126.0818,126.2661,126.0818,126.2079,30600.0
2015-05-15 15:00:00,130.12,130.21,130.07,130.11,94700.0,126.2176,126.3049,126.1691,126.2079,94700.0
2015-05-15 15:30:00,130.09,130.21,129.99,130.09,317700.0,126.1885,126.3049,126.0915,126.1885,317700.0
2015-05-18 09:30:00,130.25,130.42,129.75,130.02,84300.0,126.3437,126.5086,125.8587,126.1206,84300.0
2015-05-18 10:00:00,130.02,130.17,129.74,129.98,42000.0,126.1206,126.2661,125.849,126.0818,42000.0
2015-05-18 10:30:00,129.99,130.2,129.93,130.16,70700.0,126.0915,126.2952,126.0333,126.2564,70700.0
2015-05-18 11:00:00,130.18,130.39,130.0,130.36,141400.0,126.2758,126.4795,126.1012,126.4504,141400.0
2015-05-18 11:30:00,130.36,130.48,130.22,130.33,60500.0,126.4504,126.5668,126.3146,126.4213,60500.0
2015-05-18 12:00:00,130.3,130.35,130.13,130.19,44300.0,126.3922,126.4407,126.2273,126.2855,44300.0
2015-05-18 12:30:00,130.19,130.31,130.14,130.19,30000.0,126.2855,126.4019,126.237,126.2855,30000.0
2015-05-18 13:00:00,130.19,130.26,129.78,129.8,69500.0,126.2855,126.3534,125.8878,125.9072,69500.0
2015-05-18 13:30:00,129.83,130.19,129.81,130.17,45600.0,125.9363,126.2855,125.9169,126.2661,45600.0
2015-05-18 14:00:00,130.17,130.18,129.81,129.99,56600.0,126.2661,126.2758,125.9169,126.0915,56600.0
2015-05-18 14:30:00,129.99,130.0,129.83,129.9,64800.0,126.0915,126.1012,125.9363,126.0042,64800.0
2015-05-18 15:00:00,129.92,130.11,129.88,130.02,92100.0,126.0236,126.2079,125.9848,126.1206,92100.0
2015-05-18 15:30:00,130.04,130.09,129.86,129.93,182100.0,126.14,126.1885,125.9654,126.0333,182100.0
2015-05-19 09:30:00,129.88,130.45,129.6,130.05,136900.0,125.9848,126.5377,125.7132,126.1497,136900.0
2015-05-19 10:00:00,130.08,130.19,129.86,130.13,56100.0,126.1788,126.2855,125.9654,126.2273,56100.0
2015-05-19 10:30:00,130.15,130.29,130.0,130.29,42500.0,126.2467,126.3825,126.1012,126.3825,42500.0
2015-05-19 11:00:00,130.3,130.35,130.11,130.25,116800.0,126.3922,126.4407,126.2079,126.3437,116800.0
2015-05-19 11:30:00,130.28,130.49,130.25,130.42,100300.0,126.3728,126.5765,126.3437,126.5086,100300.0
2015-05-19 12:00:00,130.41,130.65,130.39,130.64,55300.0,126.4989,126.7317,126.4795,126.722,55300.0
2015-05-19 12:30:00,130.65,130.94,130.61,130.87,44700.0,126.7317,127.013,126.6929,126.9451,44700.0
2015-05-19 13:00:00,130.87,130.99,130.76,130.92,33400.0,126.9451,127.0615,126.8384,126.9936,33400.0
2015-05-19 13:30:00,130.94,131.23,130.92,131.06,32000.0,127.013,127.2943,126.9936,127.1294,32000.0
2015-05-19 14:00:00,131.04,131.1,130.97,130.97,29100.0,127.11,127.1682,127.0421,127.0421,29100.0
2015-05-19 14:30:00,130.98,130.98,130.65,130.69,33700.0,127.0518,127.0518,126.7317,126.7705,33700.0
2015-05-19 15:00:00,130.68,130.77,130.31,130.53,82200.0,126.7608,126.8481,126.4019,126.6153,82200.0
2015-05-19 15:30:00,130.55,130.64,130.41,130.57,193600.0,126.6347,126.722,126.4989,126.6541,193600.0
2015-05-20 09:30:00,130.59,131.71,130.55,131.57,129600.0,126.6735,127.7599,126.6347,127.6241,129600.0
2015-05-20 10:00:00,131.51,132.28,131.42,132.2,256600.0,127.5659,128.3128,127.4786,128.2352,256600.0
2015-05-20 10:30:00,132.2,132.55,132.16,132.51,296200.0,128.2352,128.5747,128.1964,128.5359,296200.0
2015-05-20 11:00:00,132.5,132.74,132.37,132.49,71000.0,128.5262,128.759,128.4001,128.5165,71000.0
2015-05-20 11:30:00,132.5,132.56,132.36,132.39,151100.0,128.5262,128.5844,128.3904,128.4195,151100.0
2015-05-20 12:00:00,132.39,132.52,132.29,132.45,83600.0,128.4195,128.5456,128.3225,128.4777,83600.0
2015-05-20 12:30:00,132.42,132.48,132.25,132.27,56900.0,128.4486,128.5068,128.2837,128.3031,56900.0
2015-05-20 13:00:00,132.25,132.28,132.13,132.24,69300.0,128.2837,128.3128,128.1673,128.274,69300.0
2015-05-20 13:30:00,132.25,132.48,132.23,132.41,59200.0,128.2837,128.5068,128.2643,128.4389,59200.0
2015-05-20 14:00:00,132.44,132.91,132.42,132.91,53700.0,128.468,128.9239,128.4486,128.9239,53700.0
2015-05-20 14:30:00,132.91,132.96,132.5,132.69,77700.0,128.9239,128.9724,128.5262,128.7105,77700.0
2015-05-20 15:00:00,132.7,132.73,132.12,132.26,76700.0,128.7202,128.7493,128.1576,128.2934,76700.0
2015-05-20 15:30:00,132.27,132.27,132.0,132.02,163100.0,128.3031,128.3031,128.0412,128.0606,163100.0
2015-05-21 09:30:00,132.19,132.62,131.83,132.2,228100.0,128.2255,128.6426,127.8763,128.2352,228100.0
2015-05-21 10:00:00,132.19,132.88,132.13,132.79,107500.0,128.2255,128.8948,128.1673,128.8075,107500.0
2015-05-21 10:30:00,132.76,133.46,132.75,133.28,230900.0,128.7784,129.4574,128.7687,129.2828,230900.0
2015-05-21 11:00:00,133.27,133.48,132.79,133.44,152100.0,129.2731,129.4768,128.8075,129.438,152100.0
2015-05-21 11:30:00,133.44,133.47,133.05,133.18,224900.0,129.438,129.4671,129.0597,129.1858,224900.0
2015-05-21 12:00:00,133.14,133.25,133.07,133.2,48400.0,129.147,129.2537,129.0791,129.2052,48400.0
2015-05-21 12:30:00,133.2,133.22,132.72,132.84,57100.0,129.2052,129.2246,128.7396,128.856,57100.0
2015-05-21 13:00:00,132.86,132.95,132.7,132.84,67400.0,128.8754,128.9627,128.7202,128.856,67400.0
2015-05-21 13:30:00,132.84,132.9,132.45,132.9,89600.0,128.856,128.9142,128.4777,128.9142,89600.0
2015-05-21 14:00:00,132.9,133.08,132.74,132.89,130500.0,128.9142,129.0888,128.759,128.9045,130500.0
2015-05-21 14:30:00,132.89,133.18,132.87,132.89,93800.0,128.9045,129.1858,128.8851,128.9045,93800.0
2015-05-21 15:00:00,132.9,133.01,132.48,132.78,182500.0,128.9142,129.0209,128.5068,128.7978,182500.0
2015-05-21 15:30:00,132.8,133.03,132.72,132.88,357200.0,128.8172,129.0403,128.7396,128.8948,357200.0
2015-05-22 09:30:00,132.87,133.27,132.38,132.55,142700.0,128.8851,129.2731,128.4098,128.5747,142700.0
2015-05-22 10:00:00,132.53,133.02,132.53,132.96,116300.0,128.5553,129.0306,128.5553,128.9724,116300.0
2015-05-22 10:30:00,132.97,133.3,132.92,132.95,46800.0,128.9821,129.3022,128.9336,128.9627,46800.0
2015-05-22 11:00:00,132.97,132.99,132.49,132.75,58900.0,128.9821,129.0015,128.5165,128.7687,58900.0
2015-05-22 11:30:00,132.75,132.75,132.56,132.66,65000.0,128.7687,128.7687,128.5844,128.6814,65000.0
2015-05-22 12:00:00,132.64,132.67,132.54,132.65,38800.0,128.662,128.6911,128.565,128.6717,38800.0
2015-05-22 12:30:00,132.66,132.78,132.6,132.61,34500.0,128.6814,128.7978,128.6232,128.6329,34500.0
2015-05-22 13:00:00,132.61,132.78,132.54,132.61,47400.0,128.6329,128.7978,128.565,128.6329,47400.0
2015-05-22 13:30:00,132.64,132.68,132.43,132.43,39700.0,128.662,128.7008,128.4583,128.4583,39700.0
2015-05-22 14:00:00,132.42,132.51,132.32,132.49,46300.0,128.4486,128.5359,128.3516,128.5165,46300.0
2015-05-22 14:30:00,132.49,132.52,132.39,132.39,46900.0,128.5165,128.5456,128.4195,128.4195,46900.0
2015-05-22 15:00:00,132.39,132.54,132.34,132.53,63600.0,128.4195,128.565,128.371,128.5553,63600.0
2015-05-22 15:30:00,132.53,132.55,132.15,132.17,160500.0,128.5553,128.5747,128.1867,128.2061,160500.0
2015-05-26 09:30:00,131.31,131.42,130.73,131.3,113100.0,127.3719,127.4786,126.8093,127.3622,113100.0
2015-05-26 10:00:00,131.27,131.39,130.87,130.98,80400.0,127.3331,127.4495,126.9451,127.0518,80400.0
2015-05-26 10:30:00,130.98,131.59,130.86,130.95,97800.0,127.0518,127.6435,126.9354,127.0227,97800.0
2015-05-26 11:00:00,130.98,131.0,130.58,130.9,82700.0,127.0518,127.0712,126.6638,126.9742,82700.0
2015-05-26 11:30:00,130.86,131.01,130.79,130.87,53900.0,126.9354,127.0809,126.8675,126.9451,53900.0
2015-05-26 12:00:00,130.9,131.17,130.9,131.07,37400.0,126.9742,127.2361,126.9742,127.1391,37400.0
2015-05-26 12:30:00,131.09,131.14,130.75,130.75,47000.0,127.1585,127.207,126.8287,126.8287,47000.0
2015-05-26 13:00:00,130.74,130.77,130.42,130.5,55200.0,126.819,126.8481,126.5086,126.5862,55200.0
2015-05-26 13:30:00,130.5,130.51,130.13,130.21,66800.0,126.5862,126.5959,126.2273,126.3049,66800.0
2015-05-26 14:00:00,130.23,130.34,130.12,130.15,37700.0,126.3243,126.431,126.2176,126.2467,37700.0
2015-05-26 14:30:00,130.16,130.28,129.81,129.83,57100.0,126.2564,126.3728,125.9169,125.9363,57100.0
2015-05-26 15:00:00,129.82,130.11,129.82,129.96,71100.0,125.9266,126.2079,125.9266,126.0624,71100.0
2015-05-26 15:30:00,129.97,130.05,129.82,129.84,311100.0,126.0721,126.1497,125.9266,125.946,311100.0
2015-05-27 09:30:00,130.51,130.62,129.93,130.42,108800.0,126.5959,126.7026,126.0333,126.5086,108800.0
2015-05-27 10:00:00,130.49,130.66,130.2,130.58,78400.0,126.5765,126.7414,126.2952,126.6638,78400.0
2015-05-27 10:30:00,130.59,130.85,130.58,130.85,75700.0,126.6735,126.9257,126.6638,126.9257,75700.0
2015-05-27 11:00:00,130.85,131.04,130.8,131.0,77600.0,126.9257,127.11,126.8772,127.0712,77600.0
2015-05-27 11:30:00,131.0,131.06,130.88,130.9,49000.0,127.0712,127.1294,126.9548,126.9742,49000.0
2015-05-27 12:00:00,130.89,131.02,130.83,130.98,53800.0,126.9645,127.0906,126.9063,127.0518,53800.0
2015-05-27 12:30:00,131.0,131.03,130.93,131.0,56800.0,127.0712,127.1003,127.0033,127.0712,56800.0
2015-05-27 13:00:00,131.01,131.14,130.96,131.1,61100.0,127.0809,127.207,127.0324,127.1682,61100.0
2015-05-27 13:30:00,131.11,131.14,130.99,131.02,48900.0,127.1779,127.207,127.0615,127.0906,48900.0
2015-05-27 14:00:00,131.03,131.04,130.94,130.97,62200.0,127.1003,127.11,127.013,127.0421,62200.0
2015-05-27 14:30:00,130.97,131.02,130.86,130.98,41900.0,127.0421,127.0906,126.9354,127.0518,41900.0
2015-05-27 15:00:00,130.98,131.03,130.89,130.94,114600.0,127.0518,127.1003,126.9645,127.013,114600.0
2015-05-27 15:30:00,130.93,131.08,130.83,130.97,213600.0,127.0033,127.1488,126.9063,127.0421,213600.0
2015-05-28 09:30:00,130.7,130.89,129.96,130.01,117300.0,126.7802,126.9645,126.0624,126.1109,117300.0
2015-05-28 10:00:00,130.05,130.24,129.85,129.89,34600.0,126.1497,126.334,125.9557,125.9945,34600.0
2015-05-28 10:30:00,129.86,129.89,129.63,129.66,30500.0,125.9654,125.9945,125.7423,125.7714,30500.0
2015-05-28 11:00:00,129.7,129.87,129.54,129.74,40800.0,125.8102,125.9751,125.655,125.849,40800.0
2015-05-28 11:30:00,129.76,129.9,129.58,129.75,29200.0,125.8684,126.0042,125.6938,125.8587,29200.0
2015-05-28 12:00:00,129.77,130.01,129.73,130.0,27800.0,125.8781,126.1109,125.8393,126.1012,27800.0
2015-05-28 12:30:00,130.0,130.03,129.83,129.96,26100.0,126.1012,126.1303,125.9363,126.0624,26100.0
2015-05-28 13:00:00,129.94,130.04,129.83,129.89,29600.0,126.043,126.14,125.9363,125.9945,29600.0
2015-05-28 13:30:00,129.88,130.05,129.78,129.92,34600.0,125.9848,126.1497,125.8878,126.0236,34600.0
2015-05-28 14:00:00,129.94,130.07,129.9,130.06,44500.0,126.043,126.1691,126.0042,126.1594,44500.0
2015-05-28 14:30:00,130.07,130.1,129.95,130.0,38300.0,126.1691,126.1982,126.0527,126.1012,38300.0
2015-05-28 15:00:00,129.99,130.1,129.87,129.93,69900.0,126.0915,126.1982,125.9751,126.0333,69900.0
2015-05-28 15:30:00,129.93,130.24,129.93,130.15,149100.0,126.0333,126.334,126.0333,126.2467,149100.0
2015-05-29 09:30:00,130.24,130.25,129.62,129.87,73400.0,126.334,126.3437,125.7326,125.9751,73400.0
2015-05-29 10:00:00,129.85,130.04,129.35,129.35,37300.0,125.9557,126.14,125.4707,125.4707,37300.0
2015-05-29 10:30:00,129.33,129.51,129.25,129.43,63800.0,125.4513,125.6259,125.3737,125.5483,63800.0
2015-05-29 11:00:00,129.41,129.81,129.4,129.49,96000.0,125.5289,125.9169,125.5192,125.6065,96000.0
2015-05-29 11:30:00,129.48,130.08,129.43,129.97,44600.0,125.5968,126.1788,125.5483,126.0721,44600.0
2015-05-29 12:00:00,129.99,130.03,129.85,129.98,51700.0,126.0915,126.1303,125.9557,126.0818,51700.0
2015-05-29 12:30:00,129.99,130.1,129.86,129.89,50800.0,126.0915,126.1982,125.9654,125.9945,50800.0
2015-05-29 13:00:00,129.89,130.21,129.89,130.14,63800.0,125.9945,126.3049,125.9945,126.237,63800.0
2015-05-29 13:30:00,130.15,130.19,130.04,130.06,68200.0,126.2467,126.2855,126.14,126.1594,68200.0
2015-05-29 14:00:00,130.05,130.06,129.54,129.56,81900.0,126.1497,126.1594,125.655,125.6744,81900.0
2015-05-29 14:30:00,129.55,129.63,129.26,129.46,91600.0,125.6647,125.7423,125.3834,125.5774,91600.0
2015-05-29 15:00:00,129.46,129.82,129.44,129.7,100300.0,125.5774,125.9266,125.558,125.8102,100300.0
2015-05-29 15:30:00,129.72,129.82,129.66,129.69,352800.0,125.8296,125.9266,125.7714,125.8005,352800.0
2015-06-01 09:30:00,129.84,129.94,128.75,129.11,104724.0,125.946,126.043,124.8887,125.2379,104724.0
2015-06-01 10:00:00,129.07,129.55,128.51,129.05,59584.0,125.1991,125.6647,124.6559,125.1797,59584.0
2015-06-01 10:30:00,129.03,129.46,128.86,129.4,45122.0,125.1603,125.5774,124.9954,125.5192,45122.0
2015-06-01 11:00:00,129.43,129.63,129.37,129.49,45594.0,125.5483,125.7423,125.4901,125.6065,45594.0
2015-06-01 11:30:00,129.48,129.66,129.37,129.41,28669.0,125.5968,125.7714,125.4901,125.5289,28669.0
2015-06-01 12:00:00,129.41,129.84,129.41,129.75,38595.0,125.5289,125.946,125.5289,125.8587,38595.0
2015-06-01 12:30:00,129.77,129.84,129.44,129.8,65952.0,125.8781,125.946,125.558,125.9072,65952.0
2015-06-01 13:00:00,129.78,129.87,129.47,129.63,41361.0,125.8878,125.9751,125.5871,125.7423,41361.0
2015-06-01 13:30:00,129.62,129.73,129.49,129.65,39492.0,125.7326,125.8393,125.6065,125.7617,39492.0
2015-06-01 14:00:00,129.65,129.79,129.58,129.77,41919.0,125.7617,125.8975,125.6938,125.8781,41919.0
2015-06-01 14:30:00,129.78,129.82,129.61,129.74,55075.0,125.8878,125.9266,125.7229,125.849,55075.0
2015-06-01 15:00:00,129.75,129.94,129.74,129.84,67854.0,125.8587,126.043,125.849,125.946,67854.0
2015-06-01 15:30:00,129.84,129.84,129.39,129.48,215874.0,125.946,125.946,125.5095,125.5968,215874.0
2015-06-02 09:30:00,129.1,129.32,128.34,129.0,107660.0,125.2282,125.4416,124.491,125.1312,107660.0
2015-06-02 10:00:00,128.98,129.17,128.8,128.95,43516.0,125.1118,125.2961,124.9372,125.0827,43516.0
2015-06-02 10:30:00,128.98,129.35,128.96,129.25,30116.0,125.1118,125.4707,125.0924,125.3737,30116.0
2015-06-02 11:00:00,129.23,129.44,129.2,129.37,43060.0,125.3543,125.558,125.3252,125.4901,43060.0
2015-06-02 11:30:00,129.36,129.61,129.33,129.41,34669.0,125.4804,125.7229,125.4513,125.5289,34669.0
2015-06-02 12:00:00,129.41,129.8,129.36,129.67,29367.0,125.5289,125.9072,125.4804,125.7811,29367.0
2015-06-02 12:30:00,129.68,129.98,129.65,129.95,33788.0,125.7908,126.0818,125.7617,126.0527,33788.0
2015-06-02 13:00:00,129.95,130.03,129.85,129.97,49953.0,126.0527,126.1303,125.9557,126.0721,49953.0
2015-06-02 13:30:00,129.97,130.01,129.88,129.93,27027.0,126.0721,126.1109,125.9848,126.0333,27027.0
2015-06-02 14:00:00,129.91,129.95,129.75,129.85,32657.0,126.0139,126.0527,125.8587,125.9557,32657.0
2015-06-02 14:30:00,129.85,129.93,129.54,129.66,34746.0,125.9557,126.0333,125.655,125.7714,34746.0
2015-06-02 15:00:00,129.63,129.68,129.46,129.56,37773.0,125.7423,125.7908,125.5774,125.6744,37773.0
2015-06-02 15:30:00,129.55,129.7,129.46,129.57,124038.0,125.6647,125.8102,125.5774,125.6841,124038.0
2015-06-03 09:30:00,130.07,130.25,129.25,129.49,48984.0,126.1691,126.3437,125.3737,125.6065,48984.0
2015-06-03 10:00:00,129.42,129.64,129.24,129.44,54367.0,125.5386,125.752,125.364,125.558,54367.0
2015-06-03 10:30:00,129.45,129.49,129.31,129.41,34917.0,125.5677,125.6065,125.4319,125.5289,34917.0
2015-06-03 11:00:00,129.4,129.46,129.22,129.22,47995.0,125.5192,125.5774,125.3446,125.3446,47995.0
2015-06-03 11:30:00,129.22,129.4,129.18,129.29,74627.0,125.3446,125.5192,125.3058,125.4125,74627.0
2015-06-03 12:00:00,129.27,129.43,129.23,129.36,46259.0,125.3931,125.5483,125.3543,125.4804,46259.0
2015-06-03 12:30:00,129.32,129.48,129.24,129.46,37962.0,125.4416,125.5968,125.364,125.5774,37962.0
2015-06-03 13:00:00,129.47,129.47,129.26,129.45,28380.0,125.5871,125.5871,125.3834,125.5677,28380.0
2015-06-03 13:30:00,129.44,129.57,129.41,129.49,34198.0,125.558,125.6841,125.5289,125.6065,34198.0
2015-06-03 14:00:00,129.47,129.99,129.47,129.96,43301.0,125.5871,126.0915,125.5871,126.0624,43301.0
2015-06-03 14:30:00,129.98,130.05,129.94,129.98,286468.0,126.0818,126.1497,126.043,126.0818,286468.0
2015-06-03 15:00:00,130.0,130.08,129.78,129.79,66134.0,126.1012,126.1788,125.8878,125.8975,66134.0
2015-06-03 15:30:00,129.79,130.0,129.76,129.98,99749.0,125.8975,126.1012,125.8684,126.0818,99749.0
2015-06-04 09:30:00,129.03,129.71,128.91,129.49,99585.0,125.1603,125.8199,125.0439,125.6065,99585.0
2015-06-04 10:00:00,129.46,129.71,129.39,129.65,57219.0,125.5774,125.8199,125.5095,125.7617,57219.0
2015-06-04 10:30:00,129.64,129.76,129.35,129.61,63529.0,125.752,125.8684,125.4707,125.7229,63529.0
2015-06-04 11:00:00,129.61,129.82,129.38,129.66,45383.0,125.7229,125.9266,125.4998,125.7714,45383.0
2015-06-04 11:30:00,129.64,129.74,129.43,129.65,49429.0,125.752,125.849,125.5483,125.7617,49429.0
2015-06-04 12:00:00,129.64,129.68,129.5,129.53,32289.0,125.752,125.7908,125.6162,125.6453,32289.0
2015-06-04 12:30:00,129.53,129.63,129.45,129.55,38606.0,125.6453,125.7423,125.5677,125.6647,38606.0
2015-06-04 13:00:00,129.52,129.6,129.13,129.36,74848.0,125.6356,125.7132,125.2573,125.4804,74848.0
2015-06-04 13:30:00,129.31,129.51,129.09,129.1,123891.0,125.4319,125.6259,125.2185,125.2282,123891.0
2015-06-04 14:00:00,129.1,129.43,128.96,129.31,56141.0,125.2282,125.5483,125.0924,125.4319,56141.0
2015-06-04 14:30:00,129.32,129.61,129.3,129.56,53332.0,125.4416,125.7229,125.4222,125.6744,53332.0
2015-06-04 15:00:00,129.54,129.59,129.28,129.38,88643.0,125.655,125.7035,125.4028,125.4998,88643.0
2015-06-04 15:30:00,129.37,129.57,129.26,129.54,229239.0,125.4901,125.6841,125.3834,125.655,229239.0
2015-06-05 09:30:00,129.05,129.62,128.43,129.49,142189.0,125.1797,125.7326,124.5783,125.6065,142189.0
2015-06-05 10:00:00,129.4,129.78,129.23,129.5,51906.0,125.5192,125.8878,125.3543,125.6162,51906.0
2015-06-05 10:30:00,129.5,129.77,129.35,129.37,34914.0,125.6162,125.8781,125.4707,125.4901,34914.0
2015-06-05 11:00:00,129.4,129.66,129.33,129.57,42847.0,125.5192,125.7714,125.4513,125.6841,42847.0
2015-06-05 11:30:00,129.57,129.63,129.45,129.6,40311.0,125.6841,125.7423,125.5677,125.7132,40311.0
2015-06-05 12:00:00,129.54,129.66,129.43,129.45,30554.0,125.655,125.7714,125.5483,125.5677,30554.0
2015-06-05 12:30:00,129.44,129.69,129.37,129.56,36096.0,125.558,125.8005,125.4901,125.6744,36096.0
2015-06-05 13:00:00,129.55,129.6,129.42,129.53,26694.0,125.6647,125.7132,125.5386,125.6453,26694.0
2015-06-05 13:30:00,129.53,129.7,129.46,129.51,28342.0,125.6453,125.8102,125.5774,125.6259,28342.0
2015-06-05 14:00:00,129.52,129.83,129.49,129.66,72074.0,125.6356,125.9363,125.6065,125.7714,72074.0
2015-06-05 14:30:00,129.66,129.78,129.57,129.65,29654.0,125.7714,125.8878,125.6841,125.7617,29654.0
2015-06-05 15:00:00,129.67,129.89,129.59,129.63,65436.0,125.7811,125.9945,125.7035,125.7423,65436.0
2015-06-05 15:30:00,129.62,129.7,129.43,129.58,124195.0,125.7326,125.8102,125.5483,125.6938,124195.0
2015-06-08 09:30:00,129.25,129.54,128.94,129.23,79802.0,125.3737,125.655,125.073,125.3543,79802.0
2015-06-08 10:00:00,129.13,129.38,129.07,129.17,82672.0,125.2573,125.4998,125.1991,125.2961,82672.0
2015-06-08 10:30:00,129.18,129.34,129.13,129.21,32121.0,125.3058,125.461,125.2573,125.3349,32121.0
2015-06-08 11:00:00,129.22,129.39,129.18,129.19,21078.0,125.3446,125.5095,125.3058,125.3155,21078.0
2015-06-08 11:30:00,129.18,129.27,129.15,129.21,37499.0,125.3058,125.3931,125.2767,125.3349,37499.0
2015-06-08 12:00:00,129.2,129.29,129.17,129.2,28278.0,125.3252,125.4125,125.2961,125.3252,28278.0
2015-06-08 12:30:00,129.18,129.31,129.08,129.19,32283.0,125.3058,125.4319,125.2088,125.3155,32283.0
2015-06-08 13:00:00,129.13,129.2,129.0,129.04,97661.0,125.2573,125.3252,125.1312,125.17,97661.0
2015-06-08 13:30:00,129.05,129.09,128.74,128.82,142745.0,125.1797,125.2185,124.879,124.9566,142745.0
2015-06-08 14:00:00,128.83,128.83,128.63,128.73,63999.0,124.9663,124.9663,124.7723,124.8693,63999.0
2015-06-08 14:30:00,128.75,128.8,128.67,128.73,154050.0,124.8887,124.9372,124.8111,124.8693,154050.0
2015-06-08 15:00:00,128.72,128.77,128.58,128.63,91941.0,124.8596,124.9081,124.7238,124.7723,91941.0
2015-06-08 15:30:00,128.63,128.66,128.17,128.23,357183.0,124.7723,124.8014,124.3261,124.3843,357183.0
2015-06-09 09:30:00,127.99,128.19,127.45,127.89,110504.0,124.1515,124.3455,123.6277,124.0545,110504.0
2015-06-09 10:00:00,127.83,128.09,127.71,127.75,60659.0,123.9963,124.2485,123.8799,123.9187,60659.0
2015-06-09 10:30:00,127.76,128.23,127.67,128.23,51152.0,123.9284,124.3843,123.8411,124.3843,51152.0
2015-06-09 11:00:00,128.23,128.39,128.02,128.17,42861.0,124.3843,124.5395,124.1806,124.3261,42861.0
2015-06-09 11:30:00,128.17,128.86,128.17,128.86,107778.0,124.3261,124.9954,124.3261,124.9954,107778.0
2015-06-09 12:00:00,128.84,128.92,128.67,128.82,71745.0,124.976,125.0536,124.8111,124.9566,71745.0
2015-06-09 12:30:00,128.81,128.95,128.78,128.9,55323.0,124.9469,125.0827,124.9178,125.0342,55323.0
2015-06-09 13:00:00,128.92,128.98,128.84,128.9,47531.0,125.0536,125.1118,124.976,125.0342,47531.0
2015-06-09 13:30:00,128.91,128.98,128.64,128.66,86570.0,125.0439,125.1118,124.782,124.8014,86570.0
2015-06-09 14:00:00,128.64,128.82,128.58,128.82,125543.0,124.782,124.9566,124.7238,124.9566,125543.0
2015-06-09 14:30:00,128.81,128.88,128.61,128.71,151625.0,124.9469,125.0148,124.7529,124.8499,151625.0
2015-06-09 15:00:00,128.69,128.77,128.46,128.48,254646.0,124.8305,124.9081,124.6074,124.6268,254646.0
2015-06-09 15:30:00,128.48,129.01,128.39,128.59,545014.0,124.6268,125.1409,124.5395,124.7335,545014.0
2015-06-10 09:30:00,128.59,129.48,128.59,129.06,102667.0,124.7335,125.5968,124.7335,125.1894,102667.0
2015-06-10 10:00:00,129.06,129.52,129.06,129.48,145539.0,125.1894,125.6356,125.1894,125.5968,145539.0
2015-06-10 10:30:00,129.48,129.73,129.35,129.69,66167.0,125.5968,125.8393,125.4707,125.8005,66167.0
2015-06-10 11:00:00,129.72,130.31,129.6,130.05,68064.0,125.8296,126.4019,125.7132,126.1497,68064.0
2015-06-10 11:30:00,130.07,130.09,129.92,130.02,52538.0,126.1691,126.1885,126.0236,126.1206,52538.0
2015-06-10 12:00:00,130.01,130.15,129.94,130.04,32166.0,126.1109,126.2467,126.043,126.14,32166.0
2015-06-10 12:30:00,130.05,130.17,129.94,130.09,35377.0,126.1497,126.2661,126.043,126.1885,35377.0
2015-06-10 13:00:00,130.06,130.27,130.03,130.09,41793.0,126.1594,126.3631,126.1303,126.1885,41793.0
2015-06-10 13:30:00,130.11,130.29,130.05,130.23,49754.0,126.2079,126.3825,126.1497,126.3243,49754.0
2015-06-10 14:00:00,130.2,130.46,130.17,130.39,55233.0,126.2952,126.5474,126.2661,126.4795,55233.0
2015-06-10 14:30:00,130.38,130.48,130.33,130.45,47483.0,126.4698,126.5668,126.4213,126.5377,47483.0
2015-06-10 15:00:00,130.46,130.46,130.09,130.14,51320.0,126.5474,126.5474,126.1885,126.237,51320.0
2015-06-10 15:30:00,130.15,130.3,130.06,130.16,144769.0,126.2467,126.3922,126.1594,126.2564,144769.0
2015-06-11 09:30:00,130.4,130.67,130.29,130.44,63326.0,126.6346,126.8968,126.5277,126.6734,63326.0
2015-06-11 10:00:00,130.41,130.64,130.38,130.56,62382.0,126.6443,126.8676,126.6151,126.7899,62382.0
2015-06-11 10:30:00,130.53,130.53,130.3,130.42,43482.0,126.7608,126.7608,126.5374,126.654,43482.0
2015-06-11 11:00:00,130.4,130.64,130.39,130.51,45068.0,126.6346,126.8676,126.6248,126.7414,45068.0
2015-06-11 11:30:00,130.54,130.64,130.4,130.63,26005.0,126.7705,126.8676,126.6346,126.8579,26005.0
2015-06-11 12:00:00,130.65,130.65,130.47,130.59,17357.0,126.8773,126.8773,126.7025,126.8191,17357.0
2015-06-11 12:30:00,130.57,130.72,130.51,130.71,16582.0,126.7996,126.9453,126.7414,126.9356,16582.0
2015-06-11 13:00:00,130.68,130.71,130.54,130.55,15577.0,126.9065,126.9356,126.7705,126.7802,15577.0
2015-06-11 13:30:00,130.57,130.65,130.47,130.62,21544.0,126.7996,126.8773,126.7025,126.8482,21544.0
2015-06-11 14:00:00,130.6,130.68,130.55,130.68,28457.0,126.8288,126.9065,126.7802,126.9065,28457.0
2015-06-11 14:30:00,130.68,130.76,130.58,130.66,35579.0,126.9065,126.9842,126.8094,126.8871,35579.0
2015-06-11 15:00:00,130.65,130.7,130.59,130.62,39528.0,126.8773,126.9259,126.8191,126.8482,39528.0
2015-06-11 15:30:00,130.62,130.63,130.34,130.52,141943.0,126.8482,126.8579,126.5763,126.7511,141943.0
2015-06-12 09:30:00,129.87,130.21,129.49,129.92,246831.0,126.1199,126.45,125.7508,126.1684,246831.0
2015-06-12 10:00:00,129.93,130.13,129.7,129.76,79674.0,126.1781,126.3724,125.9548,126.013,79674.0
2015-06-12 10:30:00,129.75,129.76,129.23,129.27,84249.0,126.0033,126.013,125.4983,125.5372,84249.0
2015-06-12 11:00:00,129.27,129.81,129.26,129.76,62157.0,125.5372,126.0616,125.5275,126.013,62157.0
2015-06-12 11:30:00,129.77,130.02,129.72,129.95,73914.0,126.0228,126.2655,125.9742,126.1976,73914.0
2015-06-12 12:00:00,129.95,130.07,129.91,129.93,88605.0,126.1976,126.3141,126.1587,126.1781,88605.0
2015-06-12 12:30:00,129.92,129.92,129.66,129.82,39290.0,126.1684,126.1684,125.9159,126.0713,39290.0
2015-06-12 13:00:00,129.8,130.18,129.8,130.14,145730.0,126.0519,126.4209,126.0519,126.3821,145730.0
2015-06-12 13:30:00,130.17,130.5,130.12,130.49,210076.0,126.4112,126.7317,126.3626,126.722,210076.0
2015-06-12 14:00:00,130.48,130.51,130.41,130.49,114902.0,126.7122,126.7414,126.6443,126.722,114902.0
2015-06-12 14:30:00,130.47,130.52,130.34,130.43,121201.0,126.7025,126.7511,126.5763,126.6637,121201.0
2015-06-12 15:00:00,130.4,130.48,130.32,130.37,93743.0,126.6346,126.7122,126.5569,126.6054,93743.0
2015-06-12 15:30:00,130.4,130.45,130.01,130.02,138110.0,126.6346,126.6831,126.2558,126.2655,138110.0
2015-06-15 09:30:00,128.88,129.49,128.2,128.4,103991.0,125.1585,125.7508,124.4981,124.6923,103991.0
2015-06-15 10:00:00,128.35,128.63,128.26,128.33,142658.0,124.6438,124.9157,124.5564,124.6243,142658.0
2015-06-15 10:30:00,128.33,128.51,128.24,128.5,88385.0,124.6243,124.7991,124.5369,124.7894,88385.0
2015-06-15 11:00:00,128.5,128.96,128.45,128.45,109881.0,124.7894,125.2361,124.7409,124.7409,109881.0
2015-06-15 11:30:00,128.45,128.8,128.45,128.71,123265.0,124.7409,125.0808,124.7409,124.9934,123265.0
2015-06-15 12:00:00,128.71,128.84,128.68,128.78,78420.0,124.9934,125.1196,124.9642,125.0613,78420.0
2015-06-15 12:30:00,128.77,128.99,128.73,128.99,79329.0,125.0516,125.2653,125.0128,125.2653,79329.0
2015-06-15 13:00:00,128.98,128.98,128.78,128.81,150763.0,125.2556,125.2556,125.0613,125.0905,150763.0
2015-06-15 13:30:00,128.82,129.08,128.56,128.8,342064.0,125.1002,125.3527,124.8477,125.0808,342064.0
2015-06-15 14:00:00,128.81,129.24,128.79,129.19,90607.0,125.0905,125.5081,125.071,125.4595,90607.0
2015-06-15 14:30:00,129.21,129.48,129.18,129.39,119705.0,125.4789,125.7411,125.4498,125.6537,119705.0
2015-06-15 15:00:00,129.38,129.5,129.23,129.49,149317.0,125.644,125.7605,125.4983,125.7508,149317.0
2015-06-15 15:30:00,129.49,129.71,129.46,129.57,296712.0,125.7508,125.9645,125.7217,125.8285,296712.0
2015-06-16 09:30:00,129.66,130.31,129.13,129.62,108945.0,125.9159,126.5472,125.4012,125.8771,108945.0
2015-06-16 10:00:00,129.62,129.63,128.54,128.61,83333.0,125.8771,125.8868,124.8283,124.8962,83333.0
2015-06-16 10:30:00,128.56,128.69,128.27,128.36,82210.0,124.8477,124.9739,124.5661,124.6535,82210.0
2015-06-16 11:00:00,128.38,128.96,128.36,128.54,88293.0,124.6729,125.2361,124.6535,124.8283,88293.0
2015-06-16 11:30:00,128.57,128.74,128.43,128.73,58065.0,124.8574,125.0225,124.7214,125.0128,58065.0
2015-06-16 12:00:00,128.73,128.9,128.67,128.67,52407.0,125.0128,125.1779,124.9545,124.9545,52407.0
2015-06-16 12:30:00,128.68,128.82,128.66,128.76,63121.0,124.9642,125.1002,124.9448,125.0419,63121.0
2015-06-16 13:00:00,128.77,129.01,128.73,128.93,93811.0,125.0516,125.2847,125.0128,125.207,93811.0
2015-06-16 13:30:00,128.93,129.1,128.8,128.81,58621.0,125.207,125.3721,125.0808,125.0905,58621.0
2015-06-16 14:00:00,128.81,128.83,128.67,128.74,74552.0,125.0905,125.1099,124.9545,125.0225,74552.0
2015-06-16 14:30:00,128.74,128.79,128.61,128.79,62766.0,125.0225,125.071,124.8962,125.071,62766.0
2015-06-16 15:00:00,128.77,129.07,128.77,128.97,115267.0,125.0516,125.343,125.0516,125.2459,115267.0
2015-06-16 15:30:00,128.97,129.02,128.73,128.8,187356.0,125.2459,125.2944,125.0128,125.0808,187356.0
2015-06-17 09:30:00,129.0,129.31,128.71,129.0,60954.0,125.275,125.576,124.9934,125.275,60954.0
2015-06-17 10:00:00,129.02,129.04,128.46,128.54,57813.0,125.2944,125.3138,124.7506,124.8283,57813.0
2015-06-17 10:30:00,128.52,128.65,128.47,128.59,38200.0,124.8088,124.9351,124.7603,124.8768,38200.0
2015-06-17 11:00:00,128.59,128.66,128.12,128.14,77311.0,124.8768,124.9448,124.4204,124.4398,77311.0
2015-06-17 11:30:00,128.11,128.15,127.9,128.02,85057.0,124.4107,124.4495,124.2067,124.3233,85057.0
2015-06-17 12:00:00,128.03,128.03,127.56,127.61,69776.0,124.333,124.333,123.8766,123.9251,69776.0
2015-06-17 12:30:00,127.6,127.8,127.48,127.51,50742.0,123.9154,124.1096,123.7989,123.828,50742.0
2015-06-17 13:00:00,127.5,127.66,127.41,127.61,37181.0,123.8183,123.9737,123.7309,123.9251,37181.0
2015-06-17 13:30:00,127.58,127.81,127.53,127.81,41465.0,123.896,124.1193,123.8474,124.1193,41465.0
2015-06-17 14:00:00,127.82,128.24,127.4,127.83,105814.0,124.1291,124.5369,123.7212,124.1388,105814.0
2015-06-17 14:30:00,127.81,128.93,127.78,128.75,140144.0,124.1193,125.207,124.0902,125.0322,140144.0
2015-06-17 15:00:00,128.75,129.01,128.67,129.0,88145.0,125.0322,125.2847,124.9545,125.275,88145.0
2015-06-17 15:30:00,128.98,129.05,128.55,128.64,147875.0,125.2556,125.3235,124.838,124.9254,147875.0
2015-06-18 09:30:00,129.0,130.02,128.82,129.63,118346.0,125.275,126.2655,125.1002,125.8868,118346.0
2015-06-18 10:00:00,129.63,130.19,129.57,130.14,99068.0,125.8868,126.4306,125.8285,126.3821,99068.0
2015-06-18 10:30:00,130.1,130.24,129.96,130.19,162888.0,126.3432,126.4792,126.2073,126.4306,162888.0
2015-06-18 11:00:00,130.21,130.32,130.06,130.22,69956.0,126.45,126.5569,126.3044,126.4598,69956.0
2015-06-18 11:30:00,130.25,130.42,130.07,130.26,91914.0,126.4889,126.654,126.3141,126.4986,91914.0
2015-06-18 12:00:00,130.26,130.45,130.02,130.25,85785.0,126.4986,126.6831,126.2655,126.4889,85785.0
2015-06-18 12:30:00,130.26,130.33,129.88,129.88,100911.0,126.4986,126.5666,126.1296,126.1296,100911.0
2015-06-18 13:00:00,129.92,129.95,129.35,129.42,119563.0,126.1684,126.1976,125.6149,125.6829,119563.0
2015-06-18 13:30:00,129.41,129.44,129.15,129.35,132553.0,125.6731,125.7023,125.4207,125.6149,132553.0
2015-06-18 14:00:00,129.37,129.54,129.25,129.3,126418.0,125.6343,125.7994,125.5178,125.5663,126418.0
2015-06-18 14:30:00,129.31,129.55,129.28,129.46,157619.0,125.576,125.8091,125.5469,125.7217,157619.0
2015-06-18 15:00:00,129.5,129.73,129.44,129.73,166315.0,125.7605,125.9839,125.7023,125.9839,166315.0
2015-06-18 15:30:00,129.72,129.83,129.59,129.61,275189.0,125.9742,126.081,125.8479,125.8674,275189.0
2015-06-19 09:30:00,129.54,130.21,129.54,130.1,370352.0,125.7994,126.45,125.7994,126.3432,370352.0
2015-06-19 10:00:00,130.1,130.21,129.95,130.02,44101.0,126.3432,126.45,126.1976,126.2655,44101.0
2015-06-19 10:30:00,130.04,130.11,129.92,130.0,44670.0,126.285,126.3529,126.1684,126.2461,44670.0
2015-06-19 11:00:00,129.99,130.01,129.56,129.84,136846.0,126.2364,126.2558,125.8188,126.0907,136846.0
2015-06-19 11:30:00,129.82,129.95,129.56,129.67,72261.0,126.0713,126.1976,125.8188,125.9256,72261.0
2015-06-19 12:00:00,129.66,129.73,129.62,129.62,32115.0,125.9159,125.9839,125.8771,125.8771,32115.0
2015-06-19 12:30:00,129.62,129.78,129.58,129.66,35670.0,125.8771,126.0325,125.8382,125.9159,35670.0
2015-06-19 13:00:00,129.65,130.01,129.58,130.0,98751.0,125.9062,126.2558,125.8382,126.2461,98751.0
2015-06-19 13:30:00,130.01,130.3,130.01,130.21,48298.0,126.2558,126.5374,126.2558,126.45,48298.0
2015-06-19 14:00:00,130.19,130.27,129.86,129.94,69733.0,126.4306,126.5083,126.1102,126.1878,69733.0
2015-06-19 14:30:00,129.92,130.07,129.89,129.93,65613.0,126.1684,126.3141,126.1393,126.1781,65613.0
2015-06-19 15:00:00,129.92,130.07,129.88,130.03,92985.0,126.1684,126.3141,126.1296,126.2752,92985.0
2015-06-19 15:30:00,130.03,130.17,129.94,129.95,290601.0,126.2752,126.4112,126.1878,126.1976,290601.0
2015-06-22 09:30:00,130.46,130.91,130.12,130.23,89714.0,126.6928,127.1298,126.3626,126.4695,89714.0
2015-06-22 10:00:00,130.27,130.35,130.11,130.19,37812.0,126.5083,126.586,126.3529,126.4306,37812.0
2015-06-22 10:30:00,130.22,130.63,130.19,130.53,63790.0,126.4598,126.8579,126.4306,126.7608,63790.0
2015-06-22 11:00:00,130.49,130.9,130.46,130.69,46748.0,126.722,127.1201,126.6928,126.9162,46748.0
2015-06-22 11:30:00,130.71,130.77,130.47,130.69,49813.0,126.9356,126.9939,126.7025,126.9162,49813.0
2015-06-22 12:00:00,130.71,130.73,130.2,130.2,40740.0,126.9356,126.955,126.4403,126.4403,40740.0
2015-06-22 12:30:00,130.21,130.6,130.2,130.44,32130.0,126.45,126.8288,126.4403,126.6734,32130.0
2015-06-22 13:00:00,130.47,130.53,130.23,130.36,42364.0,126.7025,126.7608,126.4695,126.5957,42364.0
2015-06-22 13:30:00,130.36,130.53,130.34,130.49,43631.0,126.5957,126.7608,126.5763,126.722,43631.0
2015-06-22 14:00:00,130.52,130.53,130.29,130.31,53006.0,126.7511,126.7608,126.5277,126.5472,53006.0
2015-06-22 14:30:00,130.32,130.38,130.21,130.21,61338.0,126.5569,126.6151,126.45,126.45,61338.0
2015-06-22 15:00:00,130.23,130.33,130.08,130.09,87843.0,126.4695,126.5666,126.3238,126.3335,87843.0
2015-06-22 15:30:00,130.1,130.19,129.98,130.12,165487.0,126.3432,126.4306,126.2267,126.3626,165487.0
2015-06-23 09:30:00,129.99,130.46,129.7,130.28,80569.0,126.2364,126.6928,125.9548,126.518,80569.0
2015-06-23 10:00:00,130.28,130.68,129.83,129.86,48527.0,126.518,126.9065,126.081,126.1102,48527.0
2015-06-23 10:30:00,129.84,130.08,129.76,129.92,32842.0,126.0907,126.3238,126.013,126.1684,32842.0
2015-06-23 11:00:00,129.91,129.97,129.53,129.56,39563.0,126.1587,126.217,125.7897,125.8188,39563.0
2015-06-23 11:30:00,129.54,129.66,129.43,129.46,43055.0,125.7994,125.9159,125.6926,125.7217,43055.0
2015-06-23 12:00:00,129.43,129.49,129.17,129.26,32772.0,125.6926,125.7508,125.4401,125.5275,32772.0
2015-06-23 12:30:00,129.24,129.26,128.99,129.0,36604.0,125.5081,125.5275,125.2653,125.275,36604.0
2015-06-23 13:00:00,129.02,129.3,129.01,129.3,40446.0,125.2944,125.5663,125.2847,125.5663,40446.0
2015-06-23 13:30:00,129.28,129.44,129.24,129.43,35981.0,125.5469,125.7023,125.5081,125.6926,35981.0
2015-06-23 14:00:00,129.43,129.51,129.37,129.43,33339.0,125.6926,125.7703,125.6343,125.6926,33339.0
2015-06-23 14:30:00,129.43,129.58,129.34,129.48,52522.0,125.6926,125.8382,125.6052,125.7411,52522.0
2015-06-23 15:00:00,129.48,129.56,129.46,129.5,71894.0,125.7411,125.8188,125.7217,125.7605,71894.0
2015-06-23 15:30:00,129.5,129.61,129.5,129.58,84062.0,125.7605,125.8674,125.7605,125.8382,84062.0
2015-06-24 09:30:00,129.15,129.51,128.88,129.05,83758.0,125.4207,125.7703,125.1585,125.3235,83758.0
2015-06-24 10:00:00,129.05,129.57,128.97,129.49,65265.0,125.3235,125.8285,125.2459,125.7508,65265.0
2015-06-24 10:30:00,129.53,129.59,129.35,129.38,29097.0,125.7897,125.8479,125.6149,125.644,29097.0
2015-06-24 11:00:00,129.38,129.38,129.15,129.36,35194.0,125.644,125.644,125.4207,125.6246,35194.0
2015-06-24 11:30:00,129.38,129.43,129.2,129.2,37785.0,125.644,125.6926,125.4692,125.4692,37785.0
2015-06-24 12:00:00,129.19,129.19,128.95,129.0,33963.0,125.4595,125.4595,125.2264,125.275,33963.0
2015-06-24 12:30:00,129.0,129.16,128.91,129.01,51497.0,125.275,125.4304,125.1876,125.2847,51497.0
2015-06-24 13:00:00,129.01,129.18,128.98,129.05,69629.0,125.2847,125.4498,125.2556,125.3235,69629.0
2015-06-24 13:30:00,129.06,130.08,129.04,129.93,242758.0,125.3333,126.3238,125.3138,126.1781,242758.0
2015-06-24 14:00:00,129.92,130.82,129.92,130.53,237356.0,126.1684,127.0424,126.1684,126.7608,237356.0
2015-06-24 14:30:00,130.53,131.47,130.46,131.06,314357.0,126.7608,127.6737,126.6928,127.2755,314357.0
2015-06-24 15:00:00,131.06,131.09,130.38,130.65,164628.0,127.2755,127.3046,126.6151,126.8773,164628.0
2015-06-24 15:30:00,130.64,130.83,130.24,130.29,286967.0,126.8676,127.0521,126.4792,126.5277,286967.0
2015-06-25 09:30:00,130.21,130.5,129.44,130.21,188659.0,126.45,126.7317,125.7023,126.45,188659.0
2015-06-25 10:00:00,130.21,131.28,130.14,131.16,150489.0,126.45,127.4891,126.3821,127.3726,150489.0
2015-06-25 10:30:00,131.24,131.31,130.88,131.3,84762.0,127.4503,127.5183,127.1007,127.5086,84762.0
2015-06-25 11:00:00,131.33,131.98,131.24,131.83,132397.0,127.5377,128.1689,127.4503,128.0233,132397.0
2015-06-25 11:30:00,131.84,131.85,131.5,131.64,184476.0,128.033,128.0427,127.7028,127.8388,184476.0
2015-06-25 12:00:00,131.63,131.65,131.14,131.27,54004.0,127.829,127.8485,127.3532,127.4794,54004.0
2015-06-25 12:30:00,131.28,131.52,131.23,131.41,68359.0,127.4891,127.7222,127.4406,127.6154,68359.0
2015-06-25 13:00:00,131.38,131.5,131.26,131.48,49832.0,127.5863,127.7028,127.4697,127.6834,49832.0
2015-06-25 13:30:00,131.49,131.56,131.37,131.47,57177.0,127.6931,127.7611,127.5765,127.6737,57177.0
2015-06-25 14:00:00,131.47,131.49,130.69,130.69,55570.0,127.6737,127.6931,126.9162,126.9162,55570.0
2015-06-25 14:30:00,130.69,131.25,130.69,131.14,84965.0,126.9162,127.46,126.9162,127.3532,84965.0
2015-06-25 15:00:00,131.14,131.55,131.11,131.49,147015.0,127.3532,127.7514,127.3241,127.6931,147015.0
2015-06-25 15:30:00,131.5,131.55,131.3,131.48,368511.0,127.7028,127.7514,127.5086,127.6834,368511.0
2015-06-26 09:30:00,132.84,133.0,131.99,132.88,246390.0,129.0041,129.1595,128.1786,129.0429,246390.0
2015-06-26 10:00:00,132.89,133.94,132.89,133.94,254292.0,129.0527,130.0723,129.0527,130.0723,254292.0
2015-06-26 10:30:00,133.94,134.12,133.21,133.21,124090.0,130.0723,130.2471,129.3634,129.3634,124090.0
2015-06-26 11:00:00,133.19,133.54,133.0,133.12,103959.0,129.344,129.6839,129.1595,129.276,103959.0
2015-06-26 11:30:00,133.14,133.23,132.88,132.9,112958.0,129.2954,129.3828,129.0429,129.0624,112958.0
2015-06-26 12:00:00,132.91,133.18,132.89,133.07,45413.0,129.0721,129.3343,129.0527,129.2275,45413.0
2015-06-26 12:30:00,133.06,133.08,132.2,132.27,122453.0,129.2177,129.2372,128.3826,128.4506,122453.0
2015-06-26 13:00:00,132.21,132.45,132.07,132.25,46059.0,128.3923,128.6254,128.2563,128.4311,46059.0
2015-06-26 13:30:00,132.25,132.6,132.18,132.44,52999.0,128.4311,128.771,128.3632,128.6157,52999.0
2015-06-26 14:00:00,132.44,132.45,132.06,132.19,75337.0,128.6157,128.6254,128.2466,128.3729,75337.0
2015-06-26 14:30:00,132.18,132.22,131.97,132.0,91439.0,128.3632,128.402,128.1592,128.1884,91439.0
2015-06-26 15:00:00,132.0,132.47,131.99,132.44,96160.0,128.1884,128.6448,128.1786,128.6157,96160.0
2015-06-26 15:30:00,132.42,132.43,132.04,132.22,213423.0,128.5962,128.6059,128.2272,128.402,213423.0
2015-06-29 09:30:00,130.92,132.18,130.69,131.71,104609.0,127.1395,128.3632,126.9162,127.9067,104609.0
2015-06-29 10:00:00,131.67,131.95,131.45,131.57,86491.0,127.8679,128.1398,127.6542,127.7708,86491.0
2015-06-29 10:30:00,131.53,131.95,131.47,131.71,113513.0,127.7319,128.1398,127.6737,127.9067,113513.0
2015-06-29 11:00:00,131.73,131.76,131.29,131.46,156759.0,127.9262,127.9553,127.4989,127.664,156759.0
2015-06-29 11:30:00,131.48,131.52,130.95,131.06,175643.0,127.6834,127.7222,127.1687,127.2755,175643.0
2015-06-29 12:00:00,131.05,131.05,130.69,130.73,122610.0,127.2658,127.2658,126.9162,126.955,122610.0
2015-06-29 12:30:00,130.72,130.86,130.52,130.85,87826.0,126.9453,127.0813,126.7511,127.0716,87826.0
2015-06-29 13:00:00,130.82,131.09,130.75,131.06,127468.0,127.0424,127.3046,126.9745,127.2755,127468.0
2015-06-29 13:30:00,131.06,131.17,130.8,130.85,85675.0,127.2755,127.3823,127.023,127.0716,85675.0
2015-06-29 14:00:00,130.85,130.89,130.54,130.58,107609.0,127.0716,127.1104,126.7705,126.8094,107609.0
2015-06-29 14:30:00,130.55,130.66,130.2,130.21,91304.0,126.7802,126.8871,126.4403,126.45,91304.0
2015-06-29 15:00:00,130.22,130.26,129.84,129.85,72819.0,126.4598,126.4986,126.0907,126.1004,72819.0
2015-06-29 15:30:00,129.81,129.87,129.3,129.47,220215.0,126.0616,126.1199,125.5663,125.7314,220215.0
2015-06-30 09:30:00,130.84,131.26,130.49,130.59,91391.0,127.0619,127.4697,126.722,126.8191,91391.0
2015-06-30 10:00:00,130.49,130.6,129.88,130.19,44542.0,126.722,126.8288,126.1296,126.4306,44542.0
2015-06-30 10:30:00,130.18,130.18,129.59,130.02,69660.0,126.4209,126.4209,125.8479,126.2655,69660.0
2015-06-30 11:00:00,130.03,130.19,129.81,129.89,82657.0,126.2752,126.4306,126.0616,126.1393,82657.0
2015-06-30 11:30:00,129.9,130.19,129.78,130.01,59837.0,126.149,126.4306,126.0325,126.2558,59837.0
2015-06-30 12:00:00,130.0,130.26,129.69,129.72,58050.0,126.2461,126.4986,125.9451,125.9742,58050.0
2015-06-30 12:30:00,129.72,129.75,129.46,129.65,22143.0,125.9742,126.0033,125.7217,125.9062,22143.0
2015-06-30 13:00:00,129.62,129.84,129.4,129.81,31862.0,125.8771,126.0907,125.6634,126.0616,31862.0
2015-06-30 13:30:00,129.79,130.41,129.73,130.2,70867.0,126.0422,126.6443,125.9839,126.4403,70867.0
2015-06-30 14:00:00,130.21,130.63,130.13,130.15,44436.0,126.45,126.8579,126.3724,126.3918,44436.0
2015-06-30 14:30:00,130.18,130.29,129.75,129.75,45712.0,126.4209,126.5277,126.0033,126.0033,45712.0
2015-06-30 15:00:00,129.76,129.91,129.54,129.75,97761.0,126.013,126.1587,125.7994,126.0033,97761.0
2015-06-30 15:30:00,129.76,129.99,129.68,129.74,189938.0,126.013,126.2364,125.9353,125.9936,189938.0
2015-07-01 09:30:00,130.67,130.68,129.86,130.52,82301.0,126.8968,126.9065,126.1102,126.7511,82301.0
2015-07-01 10:00:00,130.5,130.62,129.99,130.6,82753.0,126.7317,126.8482,126.2364,126.8288,82753.0
2015-07-01 10:30:00,130.61,130.79,130.36,130.69,76990.0,126.8385,127.0133,126.5957,126.9162,76990.0
2015-07-01 11:00:00,130.72,130.81,130.56,130.75,61203.0,126.9453,127.0327,126.7899,126.9745,61203.0
2015-07-01 11:30:00,130.75,130.89,130.55,130.56,62456.0,126.9745,127.1104,126.7802,126.7899,62456.0
2015-07-01 12:00:00,130.55,130.73,130.29,130.39,96040.0,126.7802,126.955,126.5277,126.6248,96040.0
2015-07-01 12:30:00,130.43,130.43,129.83,130.01,64876.0,126.6637,126.6637,126.081,126.2558,64876.0
2015-07-01 13:00:00,130.0,130.18,129.83,130.01,45952.0,126.2461,126.4209,126.081,126.2558,45952.0
2015-07-01 13:30:00,130.02,130.4,130.0,130.13,49042.0,126.2655,126.6346,126.2461,126.3724,49042.0
2015-07-01 14:00:00,130.11,130.48,130.07,130.32,71634.0,126.3529,126.7122,126.3141,126.5569,71634.0
2015-07-01 14:30:00,130.34,130.62,130.27,130.55,58023.0,126.5763,126.8482,126.5083,126.7802,58023.0
2015-07-01 15:00:00,130.54,130.77,130.52,130.7,56477.0,126.7705,126.9939,126.7511,126.9259,56477.0
2015-07-01 15:30:00,130.71,130.89,130.55,130.88,102346.0,126.9356,127.1104,126.7802,127.1007,102346.0
2015-07-02 09:30:00,131.14,131.46,130.39,130.58,65114.0,127.3532,127.664,126.6248,126.8094,65114.0
2015-07-02 10:00:00,130.57,130.84,130.5,130.72,64172.0,126.7996,127.0619,126.7317,126.9453,64172.0
2015-07-02 10:30:00,130.76,130.89,130.66,130.79,55752.0,126.9842,127.1104,126.8871,127.0133,55752.0
2015-07-02 11:00:00,130.76,130.84,130.55,130.84,102712.0,126.9842,127.0619,126.7802,127.0619,102712.0
2015-07-02 11:30:00,130.79,131.04,130.7,130.77,52714.0,127.0133,127.2561,126.9259,126.9939,52714.0
2015-07-02 12:00:00,130.88,130.9,130.57,130.61,33902.0,127.1007,127.1201,126.7996,126.8385,33902.0
2015-07-02 12:30:00,130.62,130.79,130.53,130.77,57566.0,126.8482,127.0133,126.7608,126.9939,57566.0
2015-07-02 13:00:00,130.75,130.81,130.59,130.68,34175.0,126.9745,127.0327,126.8191,126.9065,34175.0
2015-07-02 13:30:00,130.74,130.74,130.6,130.65,86957.0,126.9647,126.9647,126.8288,126.8773,86957.0
2015-07-02 14:00:00,130.66,130.86,130.59,130.85,35333.0,126.8871,127.0813,126.8191,127.0716,35333.0
2015-07-02 14:30:00,130.85,131.0,130.81,130.92,58339.0,127.0716,127.2172,127.0327,127.1395,58339.0
2015-07-02 15:00:00,130.92,131.01,130.76,130.96,44547.0,127.1395,127.2269,126.9842,127.1784,44547.0
2015-07-02 15:30:00,130.99,131.12,130.84,130.92,117133.0,127.2075,127.3338,127.0619,127.1395,117133.0
2015-07-06 09:30:00,129.74,130.91,129.74,130.73,61081.0,125.9936,127.1298,125.9936,126.955,61081.0
2015-07-06 10:00:00,130.72,130.75,130.38,130.55,138839.0,126.9453,126.9745,126.6151,126.7802,138839.0
2015-07-06 10:30:00,130.57,130.85,130.42,130.73,70969.0,126.7996,127.0716,126.654,126.955,70969.0
2015-07-06 11:00:00,130.73,130.79,130.53,130.55,47894.0,126.955,127.0133,126.7608,126.7802,47894.0
2015-07-06 11:30:00,130.55,130.55,130.33,130.52,48302.0,126.7802,126.7802,126.5666,126.7511,48302.0
2015-07-06 12:00:00,130.54,130.85,130.46,130.77,28669.0,126.7705,127.0716,126.6928,126.9939,28669.0
2015-07-06 12:30:00,130.76,130.76,130.54,130.64,22136.0,126.9842,126.9842,126.7705,126.8676,22136.0
2015-07-06 13:00:00,130.66,130.73,130.17,130.21,39906.0,126.8871,126.955,126.4112,126.45,39906.0
2015-07-06 13:30:00,130.18,130.2,129.87,130.01,60534.0,126.4209,126.4403,126.1199,126.2558,60534.0
2015-07-06 14:00:00,130.0,130.03,129.72,129.78,58460.0,126.2461,126.2752,125.9742,126.0325,58460.0
2015-07-06 14:30:00,129.75,129.9,129.68,129.79,58467.0,126.0033,126.149,125.9353,126.0422,58467.0
2015-07-06 15:00:00,129.77,129.99,129.69,129.81,121845.0,126.0228,126.2364,125.9451,126.0616,121845.0
2015-07-06 15:30:00,129.82,130.41,129.78,130.35,269238.0,126.0713,126.6443,126.0325,126.586,269238.0
2015-07-07 09:30:00,130.86,130.86,130.13,130.24,49126.0,127.0813,127.0813,126.3724,126.4792,49126.0
2015-07-07 10:00:00,130.27,130.3,129.37,129.43,161776.0,126.5083,126.5374,125.6343,125.6926,161776.0
2015-07-07 10:30:00,129.41,129.48,128.89,129.39,49830.0,125.6731,125.7411,125.1682,125.6537,49830.0
2015-07-07 11:00:00,129.34,129.34,128.71,128.83,42231.0,125.6052,125.6052,124.9934,125.1099,42231.0
2015-07-07 11:30:00,128.76,129.63,128.72,129.55,84967.0,125.0419,125.8868,125.0031,125.8091,84967.0
2015-07-07 12:00:00,129.53,129.64,129.38,129.41,52829.0,125.7897,125.8965,125.644,125.6731,52829.0
2015-07-07 12:30:00,129.44,129.98,129.43,129.84,62775.0,125.7023,126.2267,125.6926,126.0907,62775.0
2015-07-07 13:00:00,129.88,130.3,129.82,130.15,31484.0,126.1296,126.5374,126.0713,126.3918,31484.0
2015-07-07 13:30:00,130.23,130.28,129.9,129.92,37740.0,126.4695,126.518,126.149,126.1684,37740.0
2015-07-07 14:00:00,129.93,129.97,129.62,129.71,43824.0,126.1781,126.217,125.8771,125.9645,43824.0
2015-07-07 14:30:00,129.69,130.58,129.66,130.53,56406.0,125.9451,126.8094,125.9159,126.7608,56406.0
2015-07-07 15:00:00,130.55,130.83,130.34,130.73,62501.0,126.7802,127.0521,126.5763,126.955,62501.0
2015-07-07 15:30:00,130.72,131.01,130.55,131.01,323041.0,126.9453,127.2269,126.7802,127.2269,323041.0
2015-07-08 09:30:00,129.94,130.6,129.94,130.19,233916.0,126.1878,126.8288,126.1878,126.4306,233916.0
2015-07-08 10:00:00,130.2,130.2,129.58,129.7,96103.0,126.4403,126.4403,125.8382,125.9548,96103.0
2015-07-08 10:30:00,129.66,130.01,129.31,129.96,78421.0,125.9159,126.2558,125.576,126.2073,78421.0
2015-07-08 11:00:00,129.9,129.91,129.6,129.65,88563.0,126.149,126.1587,125.8577,125.9062,88563.0
2015-07-08 11:30:00,129.63,129.76,129.33,129.46,115352.0,125.8868,126.013,125.5955,125.7217,115352.0
2015-07-08 12:00:00,129.46,129.66,129.34,129.41,54009.0,125.7217,125.9159,125.6052,125.6731,54009.0
2015-07-08 12:30:00,129.39,129.51,128.9,129.51,36566.0,125.6537,125.7703,125.1779,125.7703,36566.0
2015-07-08 13:00:00,129.41,129.48,128.97,129.21,43543.0,125.6731,125.7411,125.2459,125.4789,43543.0
2015-07-08 13:30:00,129.21,129.3,129.03,129.23,37199.0,125.4789,125.5663,125.3041,125.4983,37199.0
2015-07-08 14:00:00,129.24,129.25,128.81,129.01,43863.0,125.5081,125.5178,125.0905,125.2847,43863.0
2015-07-08 14:30:00,128.98,129.0,128.31,128.45,38082.0,125.2556,125.275,124.6049,124.7409,38082.0
2015-07-08 15:00:00,128.48,128.89,128.19,128.19,102386.0,124.77,125.1682,124.4884,124.4884,102386.0
2015-07-08 15:30:00,128.19,128.65,128.11,128.34,236822.0,124.4884,124.9351,124.4107,124.634,236822.0
2015-07-09 09:30:00,129.62,130.0,129.41,129.8,104102.0,125.8771,126.2461,125.6731,126.0519,104102.0
2015-07-09 10:00:00,129.8,129.92,129.07,129.07,51745.0,126.0519,126.1684,125.343,125.343,51745.0
2015-07-09 10:30:00,129.11,129.42,129.06,129.2,54032.0,125.3818,125.6829,125.3333,125.4692,54032.0
2015-07-09 11:00:00,129.21,129.28,128.96,129.0,72484.0,125.4789,125.5469,125.2361,125.275,72484.0
2015-07-09 11:30:00,128.98,129.1,128.61,128.62,42232.0,125.2556,125.3721,124.8962,124.906,42232.0
2015-07-09 12:00:00,128.62,128.74,128.38,128.38,38351.0,124.906,125.0225,124.6729,124.6729,38351.0
2015-07-09 12:30:00,128.37,128.71,128.29,128.59,46598.0,124.6632,124.9934,124.5855,124.8768,46598.0
2015-07-09 13:00:00,128.64,128.65,128.32,128.34,28863.0,124.9254,124.9351,124.6146,124.634,28863.0
2015-07-09 13:30:00,128.35,128.58,128.31,128.58,27347.0,124.6438,124.8671,124.6049,124.8671,27347.0
2015-07-09 14:00:00,128.56,128.62,128.3,128.36,26566.0,124.8477,124.906,124.5952,124.6535,26566.0
2015-07-09 14:30:00,128.37,128.48,128.23,128.36,105743.0,124.6632,124.77,124.5272,124.6535,105743.0
2015-07-09 15:00:00,128.36,128.42,128.22,128.23,134025.0,124.6535,124.7117,124.5175,124.5272,134025.0
2015-07-09 15:30:00,128.24,128.28,127.77,127.77,302715.0,124.5369,124.5758,124.0805,124.0805,302715.0
2015-07-10 09:30:00,129.74,129.94,128.69,129.37,112512.0,125.9936,126.1878,124.9739,125.6343,112512.0
2015-07-10 10:00:00,129.34,129.86,129.34,129.86,351428.0,125.6052,126.1102,125.6052,126.1102,351428.0
2015-07-10 10:30:00,129.82,130.04,129.61,129.83,83161.0,126.0713,126.285,125.8674,126.081,83161.0
2015-07-10 11:00:00,129.83,130.17,129.75,130.08,265606.0,126.081,126.4112,126.0033,126.3238,265606.0
2015-07-10 11:30:00,130.11,130.22,130.01,130.13,91896.0,126.3529,126.4598,126.2558,126.3724,91896.0
2015-07-10 12:00:00,130.14,130.48,130.1,130.47,109488.0,126.3821,126.7122,126.3432,126.7025,109488.0
2015-07-10 12:30:00,130.47,130.47,130.15,130.21,93385.0,126.7025,126.7025,126.3918,126.45,93385.0
2015-07-10 13:00:00,130.22,130.31,129.98,130.12,134107.0,126.4598,126.5472,126.2267,126.3626,134107.0
2015-07-10 13:30:00,130.1,130.26,130.07,130.22,62092.0,126.3432,126.4986,126.3141,126.4598,62092.0
2015-07-10 14:00:00,130.2,130.44,130.18,130.38,67544.0,126.4403,126.6734,126.4209,126.6151,67544.0
2015-07-10 14:30:00,130.4,130.5,130.33,130.36,73239.0,126.6346,126.7317,126.5666,126.5957,73239.0
2015-07-10 15:00:00,130.38,130.99,130.35,130.75,111569.0,126.6151,127.2075,126.586,126.9745,111569.0
2015-07-10 15:30:00,130.75,131.0,130.62,130.63,285621.0,126.9745,127.2172,126.8482,126.8579,285621.0
2015-07-13 09:30:00,131.37,132.74,130.75,132.61,99150.0,127.5765,128.907,126.9745,128.7807,99150.0
2015-07-13 10:00:00,132.65,133.48,132.62,133.24,176429.0,128.8196,129.6256,128.7905,129.3926,176429.0
2015-07-13 10:30:00,133.25,133.37,132.87,133.25,123934.0,129.4023,129.5188,129.0332,129.4023,123934.0
2015-07-13 11:00:00,133.25,133.34,132.85,133.13,106732.0,129.4023,129.4897,129.0138,129.2857,106732.0
2015-07-13 11:30:00,133.1,133.24,133.05,133.2,53404.0,129.2566,129.3926,129.208,129.3537,53404.0
2015-07-13 12:00:00,133.2,133.44,133.06,133.41,81201.0,129.3537,129.5868,129.2177,129.5576,81201.0
2015-07-13 12:30:00,133.43,133.49,133.05,133.16,51136.0,129.5771,129.6353,129.208,129.3149,51136.0
2015-07-13 13:00:00,133.14,133.4,133.13,133.36,58104.0,129.2954,129.5479,129.2857,129.5091,58104.0
2015-07-13 13:30:00,133.36,133.49,133.35,133.42,66446.0,129.5091,129.6353,129.4994,129.5674,66446.0
2015-07-13 14:00:00,133.43,133.79,133.43,133.79,81872.0,129.5771,129.9267,129.5771,129.9267,81872.0
2015-07-13 14:30:00,133.78,133.97,133.75,133.94,80717.0,129.917,130.1015,129.8878,130.0723,80717.0
2015-07-13 15:00:00,133.93,134.19,133.8,134.18,104741.0,130.0626,130.3151,129.9364,130.3054,104741.0
2015-07-13 15:30:00,134.17,134.38,134.16,134.31,295559.0,130.2957,130.4996,130.286,130.4317,295559.0
2015-07-14 09:30:00,134.72,135.75,134.17,135.4,339036.0,130.8298,131.8301,130.2957,131.4902,339036.0
2015-07-14 10:00:00,135.39,135.89,135.37,135.88,206010.0,131.4805,131.966,131.461,131.9563,206010.0
2015-07-14 10:30:00,135.88,136.43,135.76,136.4,136449.0,131.9563,132.4904,131.8398,132.4613,136449.0
2015-07-14 11:00:00,136.39,136.77,136.28,136.74,116603.0,132.4516,132.8206,132.3448,132.7915,116603.0
2015-07-14 11:30:00,136.74,137.02,136.69,136.75,97951.0,132.7915,133.0634,132.7429,132.8012,97951.0
2015-07-14 12:00:00,136.75,136.85,136.49,136.5,92478.0,132.8012,132.8983,132.5487,132.5584,92478.0
2015-07-14 12:30:00,136.54,136.69,136.35,136.56,95960.0,132.5973,132.7429,132.4127,132.6167,95960.0
2015-07-14 13:00:00,136.56,136.81,136.41,136.78,252308.0,132.6167,132.8595,132.471,132.8303,252308.0
2015-07-14 13:30:00,136.82,136.86,136.67,136.74,158135.0,132.8692,132.908,132.7235,132.7915,158135.0
2015-07-14 14:00:00,136.74,136.82,136.54,136.77,208726.0,132.7915,132.8692,132.5973,132.8206,208726.0
2015-07-14 14:30:00,136.8,136.81,136.69,136.75,77034.0,132.8498,132.8595,132.7429,132.8012,77034.0
2015-07-14 15:00:00,136.73,136.89,136.68,136.84,189859.0,132.7818,132.9372,132.7332,132.8886,189859.0
2015-07-14 15:30:00,136.83,136.89,136.5,136.54,426868.0,132.8789,132.9372,132.5584,132.5973,426868.0
2015-07-15 09:30:00,137.35,137.47,136.87,137.09,110969.0,133.3839,133.5004,132.9177,133.1314,110969.0
2015-07-15 10:00:00,137.07,137.31,136.97,137.25,126582.0,133.112,133.345,133.0148,133.2868,126582.0
2015-07-15 10:30:00,137.23,137.34,136.75,136.75,79272.0,133.2673,133.3742,132.8012,132.8012,79272.0
2015-07-15 11:00:00,136.72,136.84,136.29,136.31,112756.0,132.7721,132.8886,132.3545,132.3739,112756.0
2015-07-15 11:30:00,136.3,136.35,135.95,136.05,103114.0,132.3642,132.4127,132.0243,132.1214,103114.0
2015-07-15 12:00:00,136.07,136.23,135.95,135.99,178801.0,132.1408,132.2962,132.0243,132.0631,178801.0
2015-07-15 12:30:00,135.99,136.02,135.37,135.41,159440.0,132.0631,132.0923,131.461,131.4999,159440.0
2015-07-15 13:00:00,135.41,135.78,135.01,135.36,320971.0,131.4999,131.8592,131.1114,131.4513,320971.0
2015-07-15 13:30:00,135.38,135.51,135.04,135.2,87527.0,131.4708,131.597,131.1406,131.296,87527.0
2015-07-15 14:00:00,135.21,135.51,135.15,135.45,76851.0,131.3057,131.597,131.2474,131.5387,76851.0
2015-07-15 14:30:00,135.44,135.44,134.75,134.89,78824.0,131.529,131.529,130.8589,130.9949,78824.0
2015-07-15 15:00:00,134.91,135.16,134.79,135.13,127246.0,131.0143,131.2571,130.8978,131.228,127246.0
2015-07-15 15:30:00,135.14,135.56,135.08,135.26,237460.0,131.2377,131.6456,131.1794,131.3542,237460.0
2015-07-16 09:30:00,135.79,136.66,135.75,136.25,163306.0,131.8689,132.7138,131.8301,132.3156,163306.0
2015-07-16 10:00:00,136.25,136.32,135.73,136.02,133347.0,132.3156,132.3836,131.8106,132.0923,133347.0
2015-07-16 10:30:00,136.03,136.13,135.78,135.9,78208.0,132.102,132.1991,131.8592,131.9757,78208.0
2015-07-16 11:00:00,135.91,136.08,135.71,135.82,71146.0,131.9855,132.1505,131.7912,131.8981,71146.0
2015-07-16 11:30:00,135.87,136.27,135.85,136.18,60965.0,131.9466,132.3351,131.9272,132.2477,60965.0
2015-07-16 12:00:00,136.2,136.54,136.18,136.48,75941.0,132.2671,132.5973,132.2477,132.539,75941.0
2015-07-16 12:30:00,136.51,136.57,136.38,136.44,60924.0,132.5681,132.6264,132.4419,132.5001,60924.0
2015-07-16 13:00:00,136.45,136.48,136.16,136.41,55225.0,132.5099,132.539,132.2282,132.471,55225.0
2015-07-16 13:30:00,136.39,136.43,136.1,136.16,68964.0,132.4516,132.4904,132.17,132.2282,68964.0
2015-07-16 14:00:00,136.16,136.29,136.08,136.28,60618.0,132.2282,132.3545,132.1505,132.3448,60618.0
2015-07-16 14:30:00,136.28,136.7,136.27,136.65,92511.0,132.3448,132.7526,132.3351,132.7041,92511.0
2015-07-16 15:00:00,136.65,136.66,136.46,136.57,82421.0,132.7041,132.7138,132.5196,132.6264,82421.0
2015-07-16 15:30:00,136.57,136.76,136.56,136.7,122777.0,132.6264,132.8109,132.6167,132.7526,122777.0
2015-07-17 09:30:00,136.26,136.78,135.05,135.31,232617.0,132.3253,132.8303,131.1503,131.4028,232617.0
2015-07-17 10:00:00,135.31,135.65,135.24,135.44,115374.0,131.4028,131.733,131.3348,131.529,115374.0
2015-07-17 10:30:00,135.44,135.44,135.1,135.27,146237.0,131.529,131.529,131.1988,131.3639,146237.0
2015-07-17 11:00:00,135.27,135.54,135.25,135.45,57244.0,131.3639,131.6261,131.3445,131.5387,57244.0
2015-07-17 11:30:00,135.43,135.55,135.35,135.36,46954.0,131.5193,131.6358,131.4416,131.4513,46954.0
2015-07-17 12:00:00,135.36,135.42,135.24,135.34,40597.0,131.4513,131.5096,131.3348,131.4319,40597.0
2015-07-17 12:30:00,135.31,135.36,135.26,135.36,39182.0,131.4028,131.4513,131.3542,131.4513,39182.0
2015-07-17 13:00:00,135.36,135.52,135.34,135.49,43607.0,131.4513,131.6067,131.4319,131.5776,43607.0
2015-07-17 13:30:00,135.5,135.53,135.41,135.5,54724.0,131.5873,131.6164,131.4999,131.5873,54724.0
2015-07-17 14:00:00,135.53,135.7,135.48,135.65,68243.0,131.6164,131.7815,131.5679,131.733,68243.0
2015-07-17 14:30:00,135.65,135.67,135.39,135.45,79348.0,131.733,131.7524,131.4805,131.5387,79348.0
2015-07-17 15:00:00,135.44,135.5,135.27,135.49,85079.0,131.529,131.5873,131.3639,131.5776,85079.0
2015-07-17 15:30:00,135.49,135.78,135.45,135.73,195844.0,131.5776,131.8592,131.5387,131.8106,195844.0
2015-07-20 09:30:00,135.82,136.19,135.42,135.75,82953.0,131.8981,132.2574,131.5096,131.8301,82953.0
2015-07-20 10:00:00,135.75,135.92,135.57,135.62,54177.0,131.8301,131.9952,131.6553,131.7038,54177.0
2015-07-20 10:30:00,135.61,135.94,135.55,135.92,47671.0,131.6941,132.0146,131.6358,131.9952,47671.0
2015-07-20 11:00:00,135.93,136.14,135.91,135.98,41877.0,132.0049,132.2088,131.9855,132.0534,41877.0
2015-07-20 11:30:00,136.0,136.19,135.91,135.95,38192.0,132.0729,132.2574,131.9855,132.0243,38192.0
2015-07-20 12:00:00,135.95,136.11,135.94,136.09,38262.0,132.0243,132.1797,132.0146,132.1603,38262.0
2015-07-20 12:30:00,136.12,136.41,136.1,136.33,34262.0,132.1894,132.471,132.17,132.3933,34262.0
2015-07-20 13:00:00,136.34,136.45,136.32,136.44,51216.0,132.403,132.5099,132.3836,132.5001,51216.0
2015-07-20 13:30:00,136.44,136.49,135.95,135.95,148259.0,132.5001,132.5487,132.0243,132.0243,148259.0
2015-07-20 14:00:00,135.96,136.27,135.93,136.25,40645.0,132.034,132.3351,132.0049,132.3156,40645.0
2015-07-20 14:30:00,136.24,136.37,136.16,136.2,42047.0,132.3059,132.4322,132.2282,132.2671,42047.0
2015-07-20 15:00:00,136.21,136.4,136.13,136.14,65206.0,132.2768,132.4613,132.1991,132.2088,65206.0
2015-07-20 15:30:00,136.13,136.23,136.02,136.15,174194.0,132.1991,132.2962,132.0923,132.2185,174194.0
2015-07-21 09:30:00,136.34,137.04,136.02,136.25,243473.0,132.403,133.0828,132.0923,132.3156,243473.0
2015-07-21 10:00:00,136.3,136.4,135.8,136.1,119814.0,132.3642,132.4613,131.8786,132.17,119814.0
2015-07-21 10:30:00,136.09,136.21,135.82,136.1,128052.0,132.1603,132.2768,131.8981,132.17,128052.0
2015-07-21 11:00:00,136.13,136.34,135.87,136.05,82206.0,132.1991,132.403,131.9466,132.1214,82206.0
2015-07-21 11:30:00,136.07,136.13,135.88,136.1,57016.0,132.1408,132.1991,131.9563,132.17,57016.0
2015-07-21 12:00:00,136.09,136.14,135.86,136.09,41793.0,132.1603,132.2088,131.9369,132.1603,41793.0
2015-07-21 12:30:00,136.11,136.24,135.85,136.02,47772.0,132.1797,132.3059,131.9272,132.0923,47772.0
2015-07-21 13:00:00,136.01,136.02,135.74,135.81,60991.0,132.0826,132.0923,131.8204,131.8883,60991.0
2015-07-21 13:30:00,135.83,135.9,135.71,135.9,72063.0,131.9078,131.9757,131.7912,131.9757,72063.0
2015-07-21 14:00:00,135.89,136.34,135.75,136.34,64109.0,131.966,132.403,131.8301,132.403,64109.0
2015-07-21 14:30:00,136.34,136.5,136.19,136.47,136866.0,132.403,132.5584,132.2574,132.5293,136866.0
2015-07-21 15:00:00,136.46,136.52,136.24,136.4,156143.0,132.5196,132.5778,132.3059,132.4613,156143.0
2015-07-21 15:30:00,136.41,136.52,136.3,136.43,314166.0,132.471,132.5778,132.3642,132.4904,314166.0
2015-07-22 09:30:00,140.22,141.25,138.08,140.03,761288.0,136.171,137.1713,134.0928,135.9865,761288.0
2015-07-22 10:00:00,140.0,140.1,139.39,139.85,262292.0,135.9573,136.0545,135.365,135.8117,262292.0
2015-07-22 10:30:00,139.85,140.04,139.57,140.02,249970.0,135.8117,135.9962,135.5398,135.9768,249970.0
2015-07-22 11:00:00,140.02,140.03,138.54,138.69,255510.0,135.9768,135.9865,134.5395,134.6852,255510.0
2015-07-22 11:30:00,138.69,139.93,138.65,139.93,202036.0,134.6852,135.8894,134.6463,135.8894,202036.0
2015-07-22 12:00:00,139.93,140.32,139.64,140.15,161043.0,135.8894,136.2681,135.6077,136.103,161043.0
2015-07-22 12:30:00,140.15,140.3,139.86,140.22,168126.0,136.103,136.2487,135.8214,136.171,168126.0
2015-07-22 13:00:00,140.26,140.46,139.85,139.92,86203.0,136.2098,136.4041,135.8117,135.8797,86203.0
2015-07-22 13:30:00,139.96,140.2,139.87,140.15,84669.0,135.9185,136.1516,135.8311,136.103,84669.0
2015-07-22 14:00:00,140.17,140.22,139.98,140.11,110909.0,136.1224,136.171,135.9379,136.0642,110909.0
2015-07-22 14:30:00,140.1,140.22,139.63,140.08,114285.0,136.0545,136.171,135.598,136.035,114285.0
2015-07-22 15:00:00,140.07,140.13,139.36,139.66,191931.0,136.0253,136.0836,135.3358,135.6272,191931.0
2015-07-22 15:30:00,139.67,140.11,139.57,140.01,333641.0,135.6369,136.0642,135.5398,135.9671,333641.0
2015-07-23 09:30:00,140.5,140.53,139.55,140.49,214165.0,136.4429,136.472,135.5203,136.4332,214165.0
2015-07-23 10:00:00,140.5,140.5,140.1,140.49,118882.0,136.4429,136.4429,136.0545,136.4332,118882.0
2015-07-23 10:30:00,140.49,140.51,140.21,140.48,145610.0,136.4332,136.4526,136.1613,136.4235,145610.0
2015-07-23 11:00:00,140.5,140.52,140.3,140.32,86878.0,136.4429,136.4623,136.2487,136.2681,86878.0
2015-07-23 11:30:00,140.31,140.4,140.05,140.17,79746.0,136.2584,136.3458,136.0059,136.1224,79746.0
2015-07-23 12:00:00,140.15,140.26,140.02,140.21,81443.0,136.103,136.2098,135.9768,136.1613,81443.0
2015-07-23 12:30:00,140.21,140.28,140.09,140.24,40331.0,136.1613,136.2293,136.0447,136.1904,40331.0
2015-07-23 13:00:00,140.24,140.35,140.17,140.3,36639.0,136.1904,136.2972,136.1224,136.2487,36639.0
2015-07-23 13:30:00,140.28,140.44,140.17,140.42,35853.0,136.2293,136.3846,136.1224,136.3652,35853.0
2015-07-23 14:00:00,140.44,140.52,140.36,140.52,49469.0,136.3846,136.4623,136.307,136.4623,49469.0
2015-07-23 14:30:00,140.49,140.61,140.14,140.25,93200.0,136.4332,136.5497,136.0933,136.2001,93200.0
2015-07-23 15:00:00,140.25,140.57,140.23,140.51,146178.0,136.2001,136.5109,136.1807,136.4526,146178.0
2015-07-23 15:30:00,140.49,140.94,140.4,140.6,362374.0,136.4332,136.8702,136.3458,136.54,362374.0
2015-07-24 09:30:00,139.64,140.72,139.54,140.02,108367.0,135.6077,136.6566,135.5106,135.9768,108367.0
2015-07-24 10:00:00,140.02,140.12,139.8,139.84,59644.0,135.9768,136.0739,135.7631,135.802,59644.0
2015-07-24 10:30:00,139.85,139.85,139.4,139.41,50230.0,135.8117,135.8117,135.3747,135.3844,50230.0
2015-07-24 11:00:00,139.42,139.84,139.42,139.7,57212.0,135.3941,135.802,135.3941,135.666,57212.0
2015-07-24 11:30:00,139.7,139.71,138.96,139.08,49551.0,135.666,135.6757,134.9474,135.0639,49551.0
2015-07-24 12:00:00,139.1,139.34,138.96,139.3,30058.0,135.0833,135.3164,134.9474,135.2776,30058.0
2015-07-24 12:30:00,139.31,139.42,138.91,138.93,23979.0,135.2873,135.3941,134.8988,134.9182,23979.0
2015-07-24 13:00:00,138.92,139.06,138.84,138.94,31527.0,134.9085,135.0445,134.8308,134.928,31527.0
2015-07-24 13:30:00,138.92,138.96,138.43,138.56,74408.0,134.9085,134.9474,134.4327,134.5589,74408.0
2015-07-24 14:00:00,138.53,138.56,137.98,138.04,75404.0,134.5298,134.5589,133.9957,134.0539,75404.0
2015-07-24 14:30:00,138.06,138.14,137.7,137.98,72253.0,134.0734,134.1511,133.7238,133.9957,72253.0
2015-07-24 15:00:00,137.96,138.13,137.79,137.8,125553.0,133.9763,134.1413,133.8112,133.8209,125553.0
2015-07-24 15:30:00,137.8,138.01,137.6,137.94,285417.0,133.8209,134.0248,133.6267,133.9568,285417.0
2015-07-27 09:30:00,137.48,137.59,136.62,136.92,143341.0,133.5101,133.6169,132.6749,132.9663,143341.0
2015-07-27 10:00:00,136.92,136.96,136.39,136.8,90639.0,132.9663,133.0051,132.4516,132.8498,90639.0
2015-07-27 10:30:00,136.82,137.25,136.78,136.81,33825.0,132.8692,133.2868,132.8303,132.8595,33825.0
2015-07-27 11:00:00,136.84,136.94,136.62,136.74,68134.0,132.8886,132.9857,132.6749,132.7915,68134.0
2015-07-27 11:30:00,136.75,137.15,136.64,137.12,84271.0,132.8012,133.1896,132.6944,133.1605,84271.0
2015-07-27 12:00:00,137.12,137.13,136.74,136.74,34196.0,133.1605,133.1702,132.7915,132.7915,34196.0
2015-07-27 12:30:00,136.74,136.86,136.54,136.55,27401.0,132.7915,132.908,132.5973,132.607,27401.0
2015-07-27 13:00:00,136.58,136.69,136.41,136.41,24382.0,132.6361,132.7429,132.471,132.471,24382.0
2015-07-27 13:30:00,136.41,136.6,136.29,136.58,45971.0,132.471,132.6555,132.3545,132.6361,45971.0
2015-07-27 14:00:00,136.56,136.78,136.43,136.68,54113.0,132.6167,132.8303,132.4904,132.7332,54113.0
2015-07-27 14:30:00,136.68,136.78,136.49,136.62,64884.0,132.7332,132.8303,132.5487,132.6749,64884.0
2015-07-27 15:00:00,136.63,136.74,136.48,136.59,113376.0,132.6847,132.7915,132.539,132.6458,113376.0
2015-07-27 15:30:00,136.57,137.07,136.48,137.01,299111.0,132.6264,133.112,132.539,133.0537,299111.0
2015-07-28 09:30:00,138.73,139.12,137.77,138.67,153937.0,134.724,135.1028,133.7917,134.6658,153937.0
2015-07-28 10:00:00,138.69,138.69,137.51,137.51,71477.0,134.6852,134.6852,133.5392,133.5392,71477.0
2015-07-28 10:30:00,137.5,138.0,137.45,137.86,44377.0,133.5295,134.0151,133.481,133.8791,44377.0
2015-07-28 11:00:00,137.91,138.44,137.72,138.38,48077.0,133.9277,134.4424,133.7432,134.3841,48077.0
2015-07-28 11:30:00,138.45,138.49,137.91,137.98,63134.0,134.4521,134.491,133.9277,133.9957,63134.0
2015-07-28 12:00:00,137.98,138.41,137.98,138.37,27699.0,133.9957,134.4133,133.9957,134.3744,27699.0
2015-07-28 12:30:00,138.36,138.52,138.21,138.46,40451.0,134.3647,134.5201,134.219,134.4618,40451.0
2015-07-28 13:00:00,138.43,138.73,138.35,138.65,42808.0,134.4327,134.724,134.355,134.6463,42808.0
2015-07-28 13:30:00,138.65,138.65,138.41,138.64,35970.0,134.6463,134.6463,134.4133,134.6366,35970.0
2015-07-28 14:00:00,138.59,138.77,138.51,138.64,51150.0,134.5881,134.7629,134.5104,134.6366,51150.0
2015-07-28 14:30:00,138.64,138.67,138.4,138.66,51442.0,134.6366,134.6658,134.4036,134.656,51442.0
2015-07-28 15:00:00,138.66,138.66,138.27,138.29,70923.0,134.656,134.656,134.2773,134.2967,70923.0
2015-07-28 15:30:00,138.29,138.68,138.17,138.65,244190.0,134.2967,134.6755,134.1802,134.6463,244190.0
2015-07-29 09:30:00,138.31,139.39,138.31,139.37,86033.0,134.3161,135.365,134.3161,135.3455,86033.0
2015-07-29 10:00:00,139.33,139.34,138.58,138.63,36568.0,135.3067,135.3164,134.5784,134.6269,36568.0
2015-07-29 10:30:00,138.63,138.92,138.6,138.72,45871.0,134.6269,134.9085,134.5978,134.7143,45871.0
2015-07-29 11:00:00,138.71,139.19,138.59,138.96,40424.0,134.7046,135.1707,134.5881,134.9474,40424.0
2015-07-29 11:30:00,139.01,139.3,139.01,139.25,40866.0,134.9959,135.2776,134.9959,135.229,40866.0
2015-07-29 12:00:00,139.25,139.27,139.09,139.2,57636.0,135.229,135.2484,135.0736,135.1804,57636.0
2015-07-29 12:30:00,139.18,139.35,139.13,139.29,44617.0,135.161,135.3261,135.1125,135.2679,44617.0
2015-07-29 13:00:00,139.27,139.31,139.08,139.11,41424.0,135.2484,135.2873,135.0639,135.093,41424.0
2015-07-29 13:30:00,139.1,139.15,138.71,138.72,57168.0,135.0833,135.1319,134.7046,134.7143,57168.0
2015-07-29 14:00:00,138.72,139.11,138.43,138.73,85700.0,134.7143,135.093,134.4327,134.724,85700.0
2015-07-29 14:30:00,138.73,139.76,138.73,139.66,91737.0,134.724,135.7243,134.724,135.6272,91737.0
2015-07-29 15:00:00,139.65,139.7,139.46,139.53,60838.0,135.6175,135.666,135.4329,135.5009,60838.0
2015-07-29 15:30:00,139.52,139.69,139.26,139.58,130497.0,135.4912,135.6563,135.2387,135.5495,130497.0
2015-07-30 09:30:00,138.93,139.6,138.06,138.15,92854.0,134.9182,135.5689,134.0734,134.1608,92854.0
2015-07-30 10:00:00,138.05,138.32,137.97,138.18,38573.0,134.0637,134.3259,133.986,134.1899,38573.0
2015-07-30 10:30:00,138.18,138.3,137.71,137.74,52002.0,134.1899,134.3064,133.7335,133.7626,52002.0
2015-07-30 11:00:00,137.76,138.3,137.47,138.02,59957.0,133.782,134.3064,133.5004,134.0345,59957.0
2015-07-30 11:30:00,138.09,138.52,138.04,138.37,47100.0,134.1025,134.5201,134.0539,134.3744,47100.0
2015-07-30 12:00:00,138.41,138.83,138.25,138.67,44430.0,134.4133,134.8211,134.2579,134.6658,44430.0
2015-07-30 12:30:00,138.68,138.73,138.47,138.73,63078.0,134.6755,134.724,134.4715,134.724,63078.0
2015-07-30 13:00:00,138.71,139.3,138.71,139.0,31827.0,134.7046,135.2776,134.7046,134.9862,31827.0
2015-07-30 13:30:00,139.02,139.23,138.93,139.03,78626.0,135.0056,135.2096,134.9182,135.0154,78626.0
2015-07-30 14:00:00,139.06,139.22,139.05,139.14,18394.0,135.0445,135.1999,135.0348,135.1222,18394.0
2015-07-30 14:30:00,139.14,139.23,139.04,139.05,35288.0,135.1222,135.2096,135.0251,135.0348,35288.0
2015-07-30 15:00:00,139.08,139.21,139.01,139.21,64719.0,135.0639,135.1902,134.9959,135.1902,64719.0
2015-07-30 15:30:00,139.18,139.25,139.03,139.12,112682.0,135.161,135.229,135.0154,135.1028,112682.0
2015-07-31 09:30:00,139.13,139.78,138.88,139.28,37760.0,135.1125,135.7437,134.8697,135.2581,37760.0
2015-07-31 10:00:00,139.24,140.13,139.23,139.95,47374.0,135.2193,136.0836,135.2096,135.9088,47374.0
2015-07-31 10:30:00,139.89,140.25,139.75,140.16,76248.0,135.8505,136.2001,135.7146,136.1127,76248.0
2015-07-31 11:00:00,140.14,140.25,139.78,139.95,127395.0,136.0933,136.2001,135.7437,135.9088,127395.0
2015-07-31 11:30:00,139.94,140.05,139.73,139.78,49129.0,135.8991,136.0059,135.6951,135.7437,49129.0
2015-07-31 12:00:00,139.78,139.9,139.66,139.89,28358.0,135.7437,135.8602,135.6272,135.8505,28358.0
2015-07-31 12:30:00,139.88,139.9,139.67,139.76,32124.0,135.8408,135.8602,135.6369,135.7243,32124.0
2015-07-31 13:00:00,139.75,139.75,139.44,139.46,39373.0,135.7146,135.7146,135.4135,135.4329,39373.0
2015-07-31 13:30:00,139.47,139.57,139.25,139.53,45053.0,135.4427,135.5398,135.229,135.5009,45053.0
2015-07-31 14:00:00,139.54,139.72,139.29,139.48,44808.0,135.5106,135.6854,135.2679,135.4524,44808.0
2015-07-31 14:30:00,139.48,139.67,139.27,139.54,58177.0,135.4524,135.6369,135.2484,135.5106,58177.0
2015-07-31 15:00:00,139.52,139.61,139.4,139.5,116262.0,135.4912,135.5786,135.3747,135.4718,116262.0
2015-07-31 15:30:00,139.51,139.81,139.35,139.56,156872.0,135.4815,135.7728,135.3261,135.5301,156872.0
2015-08-03 09:30:00,139.5,139.73,138.81,139.58,78330.0,135.4718,135.6951,134.8017,135.5495,78330.0
2015-08-03 10:00:00,139.53,139.78,139.01,139.2,91201.0,135.5009,135.7437,134.9959,135.1804,91201.0
2015-08-03 10:30:00,139.19,139.2,138.93,139.06,32109.0,135.1707,135.1804,134.9182,135.0445,32109.0
2015-08-03 11:00:00,139.09,139.29,139.05,139.22,33927.0,135.0736,135.2679,135.0348,135.1999,33927.0
2015-08-03 11:30:00,139.23,139.36,139.1,139.15,42496.0,135.2096,135.3358,135.0833,135.1319,42496.0
2015-08-03 12:00:00,139.18,139.35,138.9,138.92,38788.0,135.161,135.3261,134.8891,134.9085,38788.0
2015-08-03 12:30:00,138.89,138.91,138.26,138.36,48998.0,134.8794,134.8988,134.2676,134.3647,48998.0
2015-08-03 13:00:00,138.34,138.38,138.08,138.22,65120.0,134.3453,134.3841,134.0928,134.2287,65120.0
2015-08-03 13:30:00,138.21,138.36,138.08,138.32,80156.0,134.219,134.3647,134.0928,134.3259,80156.0
2015-08-03 14:00:00,138.32,138.32,137.86,138.09,92732.0,134.3259,134.3259,133.8791,134.1025,92732.0
2015-08-03 14:30:00,138.06,138.27,137.68,137.85,125803.0,134.0734,134.2773,133.7043,133.8694,125803.0
2015-08-03 15:00:00,137.87,138.03,137.84,138.0,96147.0,133.8889,134.0442,133.8597,134.0151,96147.0
2015-08-03 15:30:00,137.99,138.51,137.99,138.51,310276.0,134.0054,134.5104,134.0054,134.5104,310276.0
2015-08-04 09:30:00,138.68,138.99,138.1,138.52,114056.0,134.6755,134.9765,134.1122,134.5201,114056.0
2015-08-04 10:00:00,138.53,138.83,138.39,138.54,52849.0,134.5298,134.8211,134.3938,134.5395,52849.0
2015-08-04 10:30:00,138.53,138.62,138.05,138.22,33999.0,134.5298,134.6172,134.0637,134.2287,33999.0
2015-08-04 11:00:00,138.25,138.43,138.13,138.4,33204.0,134.2579,134.4327,134.1413,134.4036,33204.0
2015-08-04 11:30:00,138.41,138.45,138.09,138.25,28956.0,134.4133,134.4521,134.1025,134.2579,28956.0
2015-08-04 12:00:00,138.25,138.58,138.25,138.33,21731.0,134.2579,134.5784,134.2579,134.3356,21731.0
2015-08-04 12:30:00,138.33,138.55,138.15,138.25,21471.0,134.3356,134.5492,134.1608,134.2579,21471.0
2015-08-04 13:00:00,138.21,138.48,138.09,138.44,15649.0,134.219,134.4812,134.1025,134.4424,15649.0
2015-08-04 13:30:00,138.44,138.51,137.79,137.86,27577.0,134.4424,134.5104,133.8112,133.8791,27577.0
2015-08-04 14:00:00,137.84,137.94,137.51,137.75,31799.0,133.8597,133.9568,133.5392,133.7723,31799.0
2015-08-04 14:30:00,137.75,138.09,137.62,138.07,29803.0,133.7723,134.1025,133.6461,134.0831,29803.0
2015-08-04 15:00:00,138.1,138.17,137.93,138.07,45762.0,134.1122,134.1802,133.9471,134.0831,45762.0
2015-08-04 15:30:00,138.05,138.2,137.56,137.75,177990.0,134.0637,134.2093,133.5878,133.7723,177990.0
2015-08-05 09:30:00,138.97,139.42,138.13,138.61,73068.0,134.9571,135.3941,134.1413,134.6075,73068.0
2015-08-05 10:00:00,138.62,139.15,138.46,138.73,105876.0,134.6172,135.1319,134.4618,134.724,105876.0
2015-08-05 10:30:00,138.74,139.04,138.66,138.99,84251.0,134.7337,135.0251,134.656,134.9765,84251.0
2015-08-05 11:00:00,139.0,139.06,138.75,138.88,55411.0,134.9862,135.0445,134.7434,134.8697,55411.0
2015-08-05 11:30:00,138.9,138.95,138.36,138.4,47231.0,134.8891,134.9377,134.3647,134.4036,47231.0
2015-08-05 12:00:00,138.36,138.52,138.04,138.18,59319.0,134.3647,134.5201,134.0539,134.1899,59319.0
2015-08-05 12:30:00,138.18,138.65,138.12,138.61,25711.0,134.1899,134.6463,134.1316,134.6075,25711.0
2015-08-05 13:00:00,138.6,138.61,138.09,138.4,20881.0,134.5978,134.6075,134.1025,134.4036,20881.0
2015-08-05 13:30:00,138.42,138.45,138.15,138.31,32593.0,134.423,134.4521,134.1608,134.3161,32593.0
2015-08-05 14:00:00,138.31,138.79,138.31,138.79,33831.0,134.3161,134.7823,134.3161,134.7823,33831.0
2015-08-05 14:30:00,138.8,138.89,138.69,138.78,57990.0,134.792,134.8794,134.6852,134.7726,57990.0
2015-08-05 15:00:00,138.79,139.11,138.7,138.78,69997.0,134.7823,135.093,134.6949,134.7726,69997.0
2015-08-05 15:30:00,138.8,138.8,138.54,138.69,161995.0,134.792,134.792,134.5395,134.6852,161995.0
2015-08-06 09:30:00,138.37,139.12,138.19,138.19,74233.0,134.3744,135.1028,134.1996,134.1996,74233.0
2015-08-06 10:00:00,138.2,138.46,137.75,137.83,21230.0,134.2093,134.4618,133.7723,133.85,21230.0
2015-08-06 10:30:00,137.76,137.9,137.5,137.56,27902.0,133.782,133.918,133.5295,133.5878,27902.0
2015-08-06 11:00:00,137.54,137.69,137.03,137.07,40623.0,133.5684,133.7141,133.0731,133.112,40623.0
2015-08-06 11:30:00,137.08,137.1,136.53,136.59,42228.0,133.1217,133.1411,132.5875,132.6458,42228.0
2015-08-06 12:00:00,136.59,136.77,136.2,136.4,45956.0,132.6458,132.8206,132.2671,132.4613,45956.0
2015-08-06 12:30:00,136.42,136.42,136.01,136.23,33182.0,132.4807,132.4807,132.0826,132.2962,33182.0
2015-08-06 13:00:00,136.22,137.03,136.2,136.98,60266.0,132.2865,133.0731,132.2671,133.0246,60266.0
2015-08-06 13:30:00,136.98,137.19,136.73,136.73,57978.0,133.0246,133.2285,132.7818,132.7818,57978.0
2015-08-06 14:00:00,136.72,137.18,136.66,137.14,49088.0,132.7721,133.2188,132.7138,133.1799,49088.0
2015-08-06 14:30:00,137.15,137.41,137.09,137.18,85659.0,133.1896,133.4421,133.1314,133.2188,85659.0
2015-08-06 15:00:00,137.18,137.21,136.97,137.0,103393.0,133.2188,133.2479,133.0148,133.044,103393.0
2015-08-06 15:30:00,137.02,137.1,136.79,136.91,151698.0,133.0634,133.1411,132.84,132.9566,151698.0
2015-08-07 09:30:00,136.92,137.08,135.43,136.31,67479.0,132.9663,133.1217,131.5193,132.3739,67479.0
2015-08-07 10:00:00,136.26,136.33,134.86,135.04,80159.0,132.3253,132.3933,130.9658,131.1406,80159.0
2015-08-07 10:30:00,135.05,135.84,135.05,135.61,49814.0,131.1503,131.9175,131.1503,131.6941,49814.0
2015-08-07 11:00:00,135.58,135.77,134.94,134.94,56846.0,131.665,131.8495,131.0435,131.0435,56846.0
2015-08-07 11:30:00,134.97,134.98,134.59,134.73,55817.0,131.0726,131.0823,130.7036,130.8395,55817.0
2015-08-07 12:00:00,134.74,135.01,134.63,134.85,42328.0,130.8492,131.1114,130.7424,130.9561,42328.0
2015-08-07 12:30:00,134.84,134.85,134.47,134.58,51180.0,130.9463,130.9561,130.587,130.6939,51180.0
2015-08-07 13:00:00,134.57,134.57,134.33,134.44,40478.0,130.6841,130.6841,130.4511,130.5579,40478.0
2015-08-07 13:30:00,134.46,134.87,134.45,134.77,46719.0,130.5773,130.9755,130.5676,130.8784,46719.0
2015-08-07 14:00:00,134.76,135.2,134.66,135.19,25743.0,130.8687,131.296,130.7715,131.2862,25743.0
2015-08-07 14:30:00,135.19,135.45,135.14,135.35,47178.0,131.2862,131.5387,131.2377,131.4416,47178.0
2015-08-07 15:00:00,135.37,135.86,135.15,135.78,78319.0,131.461,131.9369,131.2474,131.8592,78319.0
2015-08-07 15:30:00,135.79,136.02,135.65,136.02,143283.0,131.8689,132.0923,131.733,132.0923,143283.0
2015-08-10 09:30:00,137.04,137.51,136.76,137.03,115804.0,133.0828,133.5392,132.8109,133.0731,115804.0
2015-08-10 10:00:00,137.01,137.4,136.86,137.26,21284.0,133.0537,133.4324,132.908,133.2965,21284.0
2015-08-10 10:30:00,137.17,137.26,136.63,136.94,35369.0,133.2091,133.2965,132.6847,132.9857,35369.0
2015-08-10 11:00:00,136.98,137.34,136.82,136.82,25537.0,133.0246,133.3742,132.8692,132.8692,25537.0
2015-08-10 11:30:00,136.82,136.94,136.54,136.58,23517.0,132.8692,132.9857,132.5973,132.6361,23517.0
2015-08-10 12:00:00,136.58,136.76,136.58,136.61,26261.0,132.6361,132.8109,132.6361,132.6652,26261.0
2015-08-10 12:30:00,136.6,136.67,136.47,136.65,30439.0,132.6555,132.7235,132.5293,132.7041,30439.0
2015-08-10 13:00:00,136.63,137.02,136.55,136.82,27311.0,132.6847,133.0634,132.607,132.8692,27311.0
2015-08-10 13:30:00,136.87,137.34,136.83,137.34,39028.0,132.9177,133.3742,132.8789,133.3742,39028.0
2015-08-10 14:00:00,137.33,137.33,137.0,137.06,27775.0,133.3644,133.3644,133.044,133.1022,27775.0
2015-08-10 14:30:00,137.06,137.11,136.93,136.94,30395.0,133.1022,133.1508,132.976,132.9857,30395.0
2015-08-10 15:00:00,136.94,137.11,136.92,136.99,47758.0,132.9857,133.1508,132.9663,133.0343,47758.0
2015-08-10 15:30:00,137.01,137.16,136.95,137.16,89612.0,133.0537,133.1994,132.9954,133.1994,89612.0
2015-08-11 09:30:00,135.72,136.47,135.38,135.7,170737.0,131.8009,132.5293,131.4708,131.7815,170737.0
2015-08-11 10:00:00,135.69,136.17,135.33,135.87,52042.0,131.7718,132.2379,131.4222,131.9466,52042.0
2015-08-11 10:30:00,135.87,135.88,135.41,135.41,27877.0,131.9466,131.9563,131.4999,131.4999,27877.0
2015-08-11 11:00:00,135.4,135.48,134.71,134.74,49104.0,131.4902,131.5679,130.8201,130.8492,49104.0
2015-08-11 11:30:00,134.79,134.88,134.18,134.35,60574.0,130.8978,130.9852,130.3054,130.4705,60574.0
2015-08-11 12:00:00,134.37,134.42,134.09,134.38,77224.0,130.4899,130.5385,130.218,130.4996,77224.0
2015-08-11 12:30:00,134.39,134.42,134.16,134.21,59599.0,130.5093,130.5385,130.286,130.3345,59599.0
2015-08-11 13:00:00,134.19,134.21,133.85,134.11,71707.0,130.3151,130.3345,129.9849,130.2374,71707.0
2015-08-11 13:30:00,134.07,134.25,134.03,134.15,23653.0,130.1986,130.3734,130.1597,130.2763,23653.0
2015-08-11 14:00:00,134.14,134.29,133.98,134.21,44100.0,130.2666,130.4122,130.1112,130.3345,44100.0
2015-08-11 14:30:00,134.19,134.66,133.99,134.59,73459.0,130.3151,130.7715,130.1209,130.7036,73459.0
2015-08-11 15:00:00,134.6,134.93,134.47,134.88,109055.0,130.7133,131.0338,130.587,130.9852,109055.0
2015-08-11 15:30:00,134.87,135.03,134.52,134.59,310894.0,130.9755,131.1309,130.6356,130.7036,310894.0
2015-08-12 09:30:00,133.56,133.8,132.94,133.03,104842.0,129.7033,129.9364,129.1012,129.1886,104842.0
2015-08-12 10:00:00,133.07,133.26,131.44,131.62,163839.0,129.2275,129.412,127.6445,127.8193,163839.0
2015-08-12 10:30:00,131.62,131.75,130.7,130.86,197862.0,127.8193,127.9456,126.9259,127.0813,197862.0
2015-08-12 11:00:00,130.85,131.67,130.81,131.4,90293.0,127.0716,127.8679,127.0327,127.6057,90293.0
2015-08-12 11:30:00,131.35,131.46,130.6,130.69,81718.0,127.5571,127.664,126.8288,126.9162,81718.0
2015-08-12 12:00:00,130.7,131.8,130.57,131.77,132989.0,126.9259,127.9941,126.7996,127.965,132989.0
2015-08-12 12:30:00,131.77,132.27,131.77,132.02,107389.0,127.965,128.4506,127.965,128.2078,107389.0
2015-08-12 13:00:00,132.06,133.11,132.04,132.87,97607.0,128.2466,129.2663,128.2272,129.0332,97607.0
2015-08-12 13:30:00,132.85,133.74,132.85,133.53,107937.0,129.0138,129.8781,129.0138,129.6742,107937.0
2015-08-12 14:00:00,133.54,133.66,133.16,133.25,91592.0,129.6839,129.8004,129.3149,129.4023,91592.0
2015-08-12 14:30:00,133.26,134.23,133.24,134.1,144799.0,129.412,130.354,129.3926,130.2277,144799.0
2015-08-12 15:00:00,134.11,134.87,134.06,134.84,139373.0,130.2374,130.9755,130.1889,130.9463,139373.0
2015-08-12 15:30:00,134.84,135.06,134.65,134.73,277709.0,130.9463,131.16,130.7618,130.8395,277709.0
2015-08-13 09:30:00,134.95,135.13,133.48,133.7,62243.0,131.0532,131.228,129.6256,129.8393,62243.0
2015-08-13 10:00:00,133.69,134.08,133.57,134.07,28732.0,129.8296,130.2083,129.713,130.1986,28732.0
2015-08-13 10:30:00,134.03,134.27,133.77,133.81,33215.0,130.1597,130.3928,129.9072,129.9461,33215.0
2015-08-13 11:00:00,133.84,134.07,133.37,133.97,32697.0,129.9752,130.1986,129.5188,130.1015,32697.0
2015-08-13 11:30:00,133.98,134.42,133.9,134.19,35557.0,130.1112,130.5385,130.0335,130.3151,35557.0
2015-08-13 12:00:00,134.3,134.46,134.11,134.46,36486.0,130.4219,130.5773,130.2374,130.5773,36486.0
2015-08-13 12:30:00,134.46,134.53,134.16,134.28,21747.0,130.5773,130.6453,130.286,130.4025,21747.0
2015-08-13 13:00:00,134.25,134.47,134.13,134.24,22637.0,130.3734,130.587,130.2569,130.3637,22637.0
2015-08-13 13:30:00,134.27,134.3,133.87,134.0,31112.0,130.3928,130.4219,130.0044,130.1306,31112.0
2015-08-13 14:00:00,133.98,134.39,133.95,134.38,35246.0,130.1112,130.5093,130.082,130.4996,35246.0
2015-08-13 14:30:00,134.39,134.48,134.25,134.42,34256.0,130.5093,130.5967,130.3734,130.5385,34256.0
2015-08-13 15:00:00,134.42,134.48,134.04,134.04,60413.0,130.5385,130.5967,130.1694,130.1694,60413.0
2015-08-13 15:30:00,134.03,134.04,133.59,133.75,164241.0,130.1597,130.1694,129.7324,129.8878,164241.0
2015-08-14 09:30:00,133.59,134.57,133.5,134.56,66527.0,129.7324,130.6841,129.645,130.6744,66527.0
2015-08-14 10:00:00,134.49,134.72,134.44,134.5,58368.0,130.6065,130.8298,130.5579,130.6162,58368.0
2015-08-14 10:30:00,134.44,134.62,134.2,134.5,50111.0,130.5579,130.7327,130.3248,130.6162,50111.0
2015-08-14 11:00:00,134.46,134.57,133.92,133.95,39295.0,130.5773,130.6841,130.0529,130.082,39295.0
2015-08-14 11:30:00,133.97,134.29,133.84,134.15,21514.0,130.1015,130.4122,129.9752,130.2763,21514.0
2015-08-14 12:00:00,134.13,134.25,133.82,133.95,13889.0,130.2569,130.3734,129.9558,130.082,13889.0
2015-08-14 12:30:00,133.97,134.02,133.73,133.87,27110.0,130.1015,130.15,129.8684,130.0044,27110.0
2015-08-14 13:00:00,133.89,134.35,133.84,134.35,24141.0,130.0238,130.4705,129.9752,130.4705,24141.0
2015-08-14 13:30:00,134.35,134.56,134.35,134.56,70184.0,130.4705,130.6744,130.4705,130.6744,70184.0
2015-08-14 14:00:00,134.59,134.92,134.56,134.56,60991.0,130.7036,131.024,130.6744,130.6744,60991.0
2015-08-14 14:30:00,134.58,135.0,134.52,134.91,48413.0,130.6939,131.1017,130.6356,131.0143,48413.0
2015-08-14 15:00:00,134.89,135.08,134.82,135.0,52170.0,130.9949,131.1794,130.9269,131.1017,52170.0
2015-08-14 15:30:00,135.0,135.24,134.98,135.02,152233.0,131.1017,131.3348,131.0823,131.1212,152233.0
2015-08-17 09:30:00,134.6,134.98,134.01,134.51,97999.0,130.7133,131.0823,130.1403,130.6259,97999.0
2015-08-17 10:00:00,134.53,135.7,134.49,135.63,52441.0,130.6453,131.7815,130.6065,131.7135,52441.0
2015-08-17 10:30:00,135.62,136.27,135.51,136.11,69051.0,131.7038,132.3351,131.597,132.1797,69051.0
2015-08-17 11:00:00,136.13,136.3,135.73,135.78,35097.0,132.1991,132.3642,131.8106,131.8592,35097.0
2015-08-17 11:30:00,135.75,135.91,135.62,135.69,43333.0,131.8301,131.9855,131.7038,131.7718,43333.0
2015-08-17 12:00:00,135.71,135.82,135.57,135.62,27637.0,131.7912,131.8981,131.6553,131.7038,27637.0
2015-08-17 12:30:00,135.6,135.87,135.56,135.87,19200.0,131.6844,131.9466,131.6456,131.9466,19200.0
2015-08-17 13:00:00,135.85,136.04,135.83,136.04,32425.0,131.9272,132.1117,131.9078,132.1117,32425.0
2015-08-17 13:30:00,136.0,136.02,135.87,135.99,29195.0,132.0729,132.0923,131.9466,132.0631,29195.0
2015-08-17 14:00:00,135.97,136.13,135.81,135.83,45096.0,132.0437,132.1991,131.8883,131.9078,45096.0
2015-08-17 14:30:00,135.83,136.05,135.77,136.01,34337.0,131.9078,132.1214,131.8495,132.0826,34337.0
2015-08-17 15:00:00,136.02,136.17,135.88,135.98,39020.0,132.0923,132.2379,131.9563,132.0534,39020.0
2015-08-17 15:30:00,135.99,136.4,135.94,136.32,127247.0,132.0631,132.4613,132.0146,132.3836,127247.0
2015-08-18 09:30:00,136.15,136.71,135.95,136.03,70337.0,132.2185,132.7624,132.0243,132.102,70337.0
2015-08-18 10:00:00,136.06,136.36,135.86,135.94,32426.0,132.1311,132.4225,131.9369,132.0146,32426.0
2015-08-18 10:30:00,135.95,136.31,135.72,136.22,20978.0,132.0243,132.3739,131.8009,132.2865,20978.0
2015-08-18 11:00:00,136.22,136.22,135.74,135.76,15833.0,132.2865,132.2865,131.8204,131.8398,15833.0
2015-08-18 11:30:00,135.73,135.78,135.59,135.75,19389.0,131.8106,131.8592,131.6747,131.8301,19389.0
2015-08-18 12:00:00,135.78,135.86,135.61,135.72,35593.0,131.8592,131.9369,131.6941,131.8009,35593.0
2015-08-18 12:30:00,135.73,135.78,135.45,135.46,26384.0,131.8106,131.8592,131.5387,131.5484,26384.0
2015-08-18 13:00:00,135.44,135.65,135.36,135.6,91466.0,131.529,131.733,131.4513,131.6844,91466.0
2015-08-18 13:30:00,135.56,135.6,135.2,135.4,43751.0,131.6456,131.6844,131.296,131.4902,43751.0
2015-08-18 14:00:00,135.45,135.57,135.31,135.51,34869.0,131.5387,131.6553,131.4028,131.597,34869.0
2015-08-18 14:30:00,135.51,135.54,135.32,135.45,45517.0,131.597,131.6261,131.4125,131.5387,45517.0
2015-08-18 15:00:00,135.45,135.52,135.29,135.45,57518.0,131.5387,131.6067,131.3834,131.5387,57518.0
2015-08-18 15:30:00,135.46,135.47,135.21,135.33,142095.0,131.5484,131.5582,131.3057,131.4222,142095.0
2015-08-19 09:30:00,134.45,134.61,133.68,134.04,86492.0,130.5676,130.723,129.8198,130.1694,86492.0
2015-08-19 10:00:00,134.02,134.54,133.92,134.1,74591.0,130.15,130.655,130.0529,130.2277,74591.0
2015-08-19 10:30:00,134.07,134.08,133.51,133.75,51640.0,130.1986,130.2083,129.6548,129.8878,51640.0
2015-08-19 11:00:00,133.77,133.86,133.65,133.76,39465.0,129.9072,129.9946,129.7907,129.8975,39465.0
2015-08-19 11:30:00,133.71,133.84,133.5,133.73,44514.0,129.849,129.9752,129.645,129.8684,44514.0
2015-08-19 12:00:00,133.7,133.89,133.57,133.77,52965.0,129.8393,130.0238,129.713,129.9072,52965.0
2015-08-19 12:30:00,133.75,134.12,133.75,134.01,33547.0,129.8878,130.2471,129.8878,130.1403,33547.0
2015-08-19 13:00:00,134.06,134.2,133.82,133.83,29148.0,130.1889,130.3248,129.9558,129.9655,29148.0
2015-08-19 13:30:00,133.86,134.36,133.79,133.98,42697.0,129.9946,130.4802,129.9267,130.1112,42697.0
2015-08-19 14:00:00,133.95,135.05,133.95,134.49,37000.0,130.082,131.1503,130.082,130.6065,37000.0
2015-08-19 14:30:00,134.49,134.57,133.73,133.83,42528.0,130.6065,130.6841,129.8684,129.9655,42528.0
2015-08-19 15:00:00,133.85,134.37,133.69,134.22,141066.0,129.9849,130.4899,129.8296,130.3443,141066.0
2015-08-19 15:30:00,134.23,134.26,133.66,133.73,281485.0,130.354,130.3831,129.8004,129.8684,281485.0
2015-08-20 09:30:00,133.58,133.58,132.25,132.93,121200.0,129.7227,129.7227,128.4311,129.0915,121200.0
2015-08-20 10:00:00,133.05,133.26,132.38,132.54,91469.0,129.208,129.412,128.5574,128.7128,91469.0
2015-08-20 10:30:00,132.56,133.03,132.48,132.8,77451.0,128.7322,129.1886,128.6545,128.9653,77451.0
2015-08-20 11:00:00,132.82,133.05,132.48,132.95,92182.0,128.9847,129.208,128.6545,129.1109,92182.0
2015-08-20 11:30:00,132.95,133.11,132.88,133.09,177091.0,129.1109,129.2663,129.0429,129.2469,177091.0
2015-08-20 12:00:00,133.05,133.41,132.66,132.83,123215.0,129.208,129.5576,128.8293,128.9944,123215.0
2015-08-20 12:30:00,132.84,133.23,132.55,132.71,137562.0,129.0041,129.3828,128.7225,128.8779,137562.0
2015-08-20 13:00:00,132.7,133.47,132.54,133.29,149651.0,128.8681,129.6159,128.7128,129.4411,149651.0
2015-08-20 13:30:00,133.27,133.7,133.08,133.6,84297.0,129.4217,129.8393,129.2372,129.7422,84297.0
2015-08-20 14:00:00,133.65,133.65,132.91,132.99,119412.0,129.7907,129.7907,129.0721,129.1498,119412.0
2015-08-20 14:30:00,133.0,133.12,132.8,132.93,138698.0,129.1595,129.276,128.9653,129.0915,138698.0
2015-08-20 15:00:00,132.91,133.11,132.7,133.07,198476.0,129.0721,129.2663,128.8681,129.2275,198476.0
2015-08-20 15:30:00,133.06,133.3,132.33,132.36,364901.0,129.2177,129.4508,128.5088,128.538,364901.0
2015-08-21 09:30:00,131.01,131.63,130.68,131.3,231322.0,127.2269,127.829,126.9065,127.5086,231322.0
2015-08-21 10:00:00,131.25,132.04,131.21,131.31,69678.0,127.46,128.2272,127.4212,127.5183,69678.0
2015-08-21 10:30:00,131.27,131.38,130.28,130.35,127604.0,127.4794,127.5863,126.518,126.586,127604.0
2015-08-21 11:00:00,130.31,130.41,129.77,130.14,179230.0,126.5472,126.6443,126.0228,126.3821,179230.0
2015-08-21 11:30:00,130.14,130.45,129.69,130.4,91442.0,126.3821,126.6831,125.9451,126.6346,91442.0
2015-08-21 12:00:00,130.34,130.65,129.98,130.11,92598.0,126.5763,126.8773,126.2267,126.3529,92598.0
2015-08-21 12:30:00,130.14,130.33,129.4,129.42,76251.0,126.3821,126.5666,125.6634,125.6829,76251.0
2015-08-21 13:00:00,129.39,130.07,129.23,130.06,50000.0,125.6537,126.3141,125.4983,126.3044,50000.0
2015-08-21 13:30:00,130.07,130.17,129.65,130.15,39720.0,126.3141,126.4112,125.9062,126.3918,39720.0
2015-08-21 14:00:00,130.2,130.36,129.58,129.63,43240.0,126.4403,126.5957,125.8382,125.8868,43240.0
2015-08-21 14:30:00,129.62,129.82,128.55,128.75,94597.0,125.8771,126.0713,124.838,125.0322,94597.0
2015-08-21 15:00:00,128.76,128.94,128.07,128.48,118361.0,125.0419,125.2167,124.3718,124.77,118361.0
2015-08-21 15:30:00,128.47,128.83,127.91,127.97,316156.0,124.7603,125.1099,124.2165,124.2747,316156.0
2015-08-24 09:30:00,120.9,125.52,117.98,121.11,329842.0,117.4089,121.8955,114.5732,117.6128,329842.0
2015-08-24 10:00:00,121.16,124.63,120.72,123.44,229819.0,117.6614,121.0312,117.2341,119.8755,229819.0
2015-08-24 10:30:00,123.33,124.99,122.54,124.65,193722.0,119.7687,121.3808,119.0015,121.0506,193722.0
2015-08-24 11:00:00,124.73,124.89,123.65,123.81,150193.0,121.1283,121.2837,120.0795,120.2349,150193.0
2015-08-24 11:30:00,123.81,125.99,123.61,125.54,171442.0,120.2349,122.3519,120.0406,121.9149,171442.0
2015-08-24 12:00:00,125.43,125.98,124.44,125.75,126609.0,121.8081,122.3422,120.8467,122.1188,126609.0
2015-08-24 12:30:00,125.69,126.12,125.19,125.55,179701.0,122.0606,122.4781,121.575,121.9246,179701.0
2015-08-24 13:00:00,125.56,126.04,124.76,125.18,154938.0,121.9343,122.4005,121.1574,121.5653,154938.0
2015-08-24 13:30:00,125.18,125.2,124.06,124.12,250132.0,121.5653,121.5847,120.4776,120.5359,250132.0
2015-08-24 14:00:00,124.12,124.23,123.23,123.45,145465.0,120.5359,120.6427,119.6716,119.8852,145465.0
2015-08-24 14:30:00,123.55,123.91,121.13,121.26,212946.0,119.9824,120.332,117.6322,117.7585,212946.0
2015-08-24 15:00:00,121.36,122.22,120.35,120.54,359797.0,117.8556,118.6908,116.8748,117.0593,359797.0
2015-08-24 15:30:00,120.54,123.75,120.15,121.66,640866.0,117.0593,120.1766,116.6805,118.1469,640866.0
2015-08-25 09:30:00,125.03,125.03,123.2,124.12,220334.0,121.4196,121.4196,119.6425,120.5359,220334.0
2015-08-25 10:00:00,124.13,124.61,123.51,124.02,151063.0,120.5456,121.0118,119.9435,120.4388,151063.0
2015-08-25 10:30:00,124.04,124.14,123.46,123.9,184959.0,120.4582,120.5553,119.895,120.3223,184959.0
2015-08-25 11:00:00,123.92,124.68,123.88,124.27,187905.0,120.3417,121.0797,120.3028,120.6816,187905.0
2015-08-25 11:30:00,124.3,124.31,123.72,123.9,112279.0,120.7107,120.7204,120.1475,120.3223,112279.0
2015-08-25 12:00:00,123.9,124.23,123.78,124.02,107569.0,120.3223,120.6427,120.2057,120.4388,107569.0
2015-08-25 12:30:00,124.04,124.28,123.56,123.56,83447.0,120.4582,120.6913,119.9921,119.9921,83447.0
2015-08-25 13:00:00,123.58,123.99,122.69,122.85,107928.0,120.0115,120.4097,119.1472,119.3026,107928.0
2015-08-25 13:30:00,122.83,123.66,122.72,123.4,106003.0,119.2832,120.0892,119.1763,119.8367,106003.0
2015-08-25 14:00:00,123.37,123.71,123.04,123.44,62398.0,119.8076,120.1377,119.4871,119.8755,62398.0
2015-08-25 14:30:00,123.42,124.16,123.26,123.94,135595.0,119.8561,120.5747,119.7007,120.3611,135595.0
2015-08-25 15:00:00,123.94,124.04,122.31,122.48,186833.0,120.3611,120.4582,118.7782,118.9433,186833.0
2015-08-25 15:30:00,122.4,122.6,119.93,120.1,560333.0,118.8656,119.0598,116.4669,116.632,560333.0
2015-08-26 09:30:00,122.56,123.0,121.52,122.61,302659.0,119.0209,119.4482,118.011,119.0695,302659.0
2015-08-26 10:00:00,122.65,123.07,121.71,122.49,238206.0,119.1083,119.5162,118.1955,118.953,238206.0
2015-08-26 10:30:00,122.49,123.04,122.14,122.23,222846.0,118.953,119.4871,118.6131,118.7005,222846.0
2015-08-26 11:00:00,122.19,122.52,121.76,122.24,262378.0,118.6616,118.9821,118.244,118.7102,262378.0
2015-08-26 11:30:00,122.22,122.46,121.46,122.0,141357.0,118.6908,118.9238,117.9527,118.4771,141357.0
2015-08-26 12:00:00,121.96,122.21,121.6,121.76,57682.0,118.4383,118.6811,118.0887,118.244,57682.0
2015-08-26 12:30:00,121.72,122.14,121.22,122.14,81572.0,118.2052,118.6131,117.7196,118.6131,81572.0
2015-08-26 13:00:00,122.12,122.93,121.99,122.93,89697.0,118.5937,119.3803,118.4674,119.3803,89697.0
2015-08-26 13:30:00,122.9,123.39,122.6,123.39,91854.0,119.3511,119.827,119.0598,119.827,91854.0
2015-08-26 14:00:00,123.33,123.4,122.52,122.9,129278.0,119.7687,119.8367,118.9821,119.3511,129278.0
2015-08-26 14:30:00,122.86,123.87,122.74,123.63,107797.0,119.3123,120.2931,119.1957,120.06,107797.0
2015-08-26 15:00:00,123.66,125.14,123.35,124.58,233000.0,120.0892,121.5264,119.7881,120.9826,233000.0
2015-08-26 15:30:00,124.59,125.46,124.51,125.26,395543.0,120.9923,121.8372,120.9146,121.643,395543.0
2015-08-27 09:30:00,126.73,127.13,125.64,125.89,147540.0,123.0705,123.459,122.012,122.2548,147540.0
2015-08-27 10:00:00,126.08,126.84,125.71,126.63,62351.0,122.4393,123.1774,122.08,122.9734,62351.0
2015-08-27 10:30:00,126.67,127.47,126.4,127.36,76946.0,123.0123,123.7892,122.7501,123.6823,76946.0
2015-08-27 11:00:00,127.29,127.73,127.02,127.39,89022.0,123.6144,124.0417,123.3522,123.7115,89022.0
2015-08-27 11:30:00,127.41,127.49,126.75,127.28,96579.0,123.7309,123.8086,123.09,123.6047,96579.0
2015-08-27 12:00:00,127.25,127.79,127.22,127.5,60800.0,123.5755,124.0999,123.5464,123.8183,60800.0
2015-08-27 12:30:00,127.47,127.89,127.13,127.83,71082.0,123.7892,124.197,123.459,124.1388,71082.0
2015-08-27 13:00:00,127.85,128.1,127.59,127.7,77102.0,124.1582,124.401,123.9057,124.0125,77102.0
2015-08-27 13:30:00,127.67,127.86,127.16,127.44,74753.0,123.9834,124.1679,123.4881,123.76,74753.0
2015-08-27 14:00:00,127.42,127.45,126.5,126.71,186730.0,123.7406,123.7697,122.8472,123.0511,186730.0
2015-08-27 14:30:00,126.66,127.22,126.13,126.19,172297.0,123.0026,123.5464,122.4879,122.5461,172297.0
2015-08-27 15:00:00,126.17,127.03,125.57,126.96,229131.0,122.5267,123.3619,121.944,123.2939,229131.0
2015-08-27 15:30:00,127.03,127.91,126.65,127.9,392498.0,123.3619,124.2165,122.9928,124.2067,392498.0
2015-08-28 09:30:00,127.53,127.91,127.26,127.81,86214.0,123.8474,124.2165,123.5852,124.1193,86214.0
2015-08-28 10:00:00,127.73,127.76,126.82,127.15,46995.0,124.0417,124.0708,123.1579,123.4784,46995.0
2015-08-28 10:30:00,127.11,127.41,126.85,127.15,37057.0,123.4396,123.7309,123.1871,123.4784,37057.0
2015-08-28 11:00:00,127.19,127.83,127.11,127.75,53116.0,123.5173,124.1388,123.4396,124.0611,53116.0
2015-08-28 11:30:00,127.76,127.81,126.71,126.77,75184.0,124.0708,124.1193,123.0511,123.1094,75184.0
2015-08-28 12:00:00,126.77,126.8,126.42,126.51,33989.0,123.1094,123.1385,122.7695,122.8569,33989.0
2015-08-28 12:30:00,126.54,126.68,126.39,126.54,63727.0,122.886,123.022,122.7404,122.886,63727.0
2015-08-28 13:00:00,126.54,126.8,126.14,126.14,79434.0,122.886,123.1385,122.4976,122.4976,79434.0
2015-08-28 13:30:00,126.15,126.33,125.9,125.97,268990.0,122.5073,122.6821,122.2645,122.3325,268990.0
2015-08-28 14:00:00,125.98,126.27,125.64,125.96,107912.0,122.3422,122.6238,122.012,122.3228,107912.0
2015-08-28 14:30:00,125.98,126.42,125.66,126.42,81152.0,122.3422,122.7695,122.0314,122.7695,81152.0
2015-08-28 15:00:00,126.42,126.42,125.96,126.1,119595.0,122.7695,122.7695,122.3228,122.4587,119595.0
2015-08-28 15:30:00,126.09,126.57,125.73,126.5,258646.0,122.449,122.9152,122.0994,122.8472,258646.0
2015-08-31 09:30:00,126.51,127.24,125.85,125.88,310734.0,122.8569,123.5658,122.2159,122.2451,310734.0
2015-08-31 10:00:00,125.88,126.31,125.62,126.14,338189.0,122.2451,122.6627,121.9926,122.4976,338189.0
2015-08-31 10:30:00,126.14,126.84,125.98,126.22,121562.0,122.4976,123.1774,122.3422,122.5753,121562.0
2015-08-31 11:00:00,126.23,126.58,126.03,126.41,122685.0,122.585,122.9249,122.3907,122.7598,122685.0
2015-08-31 11:30:00,126.43,126.87,126.19,126.4,109484.0,122.7792,123.2065,122.5461,122.7501,109484.0
2015-08-31 12:00:00,126.39,126.68,126.31,126.65,69965.0,122.7404,123.022,122.6627,122.9928,69965.0
2015-08-31 12:30:00,126.63,126.63,126.29,126.31,90908.0,122.9734,122.9734,122.6432,122.6627,90908.0
2015-08-31 13:00:00,126.3,126.43,126.21,126.21,100644.0,122.653,122.7792,122.5655,122.5655,100644.0
2015-08-31 13:30:00,126.21,126.41,126.0,126.08,83225.0,122.5655,122.7598,122.3616,122.4393,83225.0
2015-08-31 14:00:00,126.12,126.25,125.44,125.47,107642.0,122.4781,122.6044,121.8178,121.8469,107642.0
2015-08-31 14:30:00,125.44,125.6,124.88,125.0,121109.0,121.8178,121.9732,121.274,121.3905,121109.0
2015-08-31 15:00:00,124.99,125.48,124.99,125.21,165100.0,121.3808,121.8566,121.3808,121.5944,165100.0
2015-08-31 15:30:00,125.22,125.8,125.17,125.37,277073.0,121.6041,122.1674,121.5556,121.7498,277073.0
2015-09-01 09:30:00,123.0,124.07,122.82,123.62,327830.0,119.4482,120.4873,119.2734,120.0503,327830.0
2015-09-01 10:00:00,123.62,123.81,123.06,123.81,176056.0,120.0503,120.2349,119.5065,120.2349,176056.0
2015-09-01 10:30:00,123.83,124.24,123.13,123.5,149297.0,120.2543,120.6524,119.5745,119.9338,149297.0
2015-09-01 11:00:00,123.51,123.74,123.16,123.25,200939.0,119.9435,120.1669,119.6036,119.691,200939.0
2015-09-01 11:30:00,123.23,123.4,123.0,123.16,174661.0,119.6716,119.8367,119.4482,119.6036,174661.0
2015-09-01 12:00:00,123.16,123.29,122.52,122.63,256792.0,119.6036,119.7299,118.9821,119.0889,256792.0
2015-09-01 12:30:00,122.55,122.55,122.08,122.36,168781.0,119.0112,119.0112,118.5548,118.8267,168781.0
2015-09-01 13:00:00,122.34,122.73,122.17,122.58,178927.0,118.8073,119.186,118.6422,119.0404,178927.0
2015-09-01 13:30:00,122.55,122.71,122.19,122.41,170615.0,119.0112,119.1666,118.6616,118.8753,170615.0
2015-09-01 14:00:00,122.41,122.41,121.94,122.0,202721.0,118.8753,118.8753,118.4189,118.4771,202721.0
2015-09-01 14:30:00,122.03,122.57,121.95,122.2,224109.0,118.5063,119.0307,118.4286,118.6713,224109.0
2015-09-01 15:00:00,122.2,122.43,121.4,121.47,297012.0,118.6713,118.8947,117.8944,117.9624,297012.0
2015-09-01 15:30:00,121.45,121.86,120.78,121.47,510776.0,117.943,118.3412,117.2923,117.9624,510776.0
2015-09-02 09:30:00,123.1,123.1,121.67,121.7,329639.0,119.5454,119.5454,118.1566,118.1858,329639.0
2015-09-02 10:00:00,121.72,122.05,120.94,121.0,229273.0,118.2052,118.5257,117.4477,117.506,229273.0
2015-09-02 10:30:00,120.98,121.31,120.68,121.29,199193.0,117.4866,117.807,117.1952,117.7876,199193.0
2015-09-02 11:00:00,121.31,121.57,121.04,121.49,126313.0,117.807,118.0595,117.5448,117.9818,126313.0
2015-09-02 11:30:00,121.49,121.6,121.07,121.17,209012.0,117.9818,118.0887,117.574,117.6711,209012.0
2015-09-02 12:00:00,121.19,121.37,120.85,121.0,145334.0,117.6905,117.8653,117.3603,117.506,145334.0
2015-09-02 12:30:00,121.0,121.51,120.98,121.43,82127.0,117.506,118.0013,117.4866,117.9236,82127.0
2015-09-02 13:00:00,121.4,121.61,121.18,121.55,62386.0,117.8944,118.0984,117.6808,118.0401,62386.0
2015-09-02 13:30:00,121.55,121.55,121.15,121.41,118101.0,118.0401,118.0401,117.6517,117.9042,118101.0
2015-09-02 14:00:00,121.39,121.69,121.27,121.63,122077.0,117.8847,118.1761,117.7682,118.1178,122077.0
2015-09-02 14:30:00,121.64,121.67,121.28,121.67,185065.0,118.1275,118.1566,117.7779,118.1566,185065.0
2015-09-02 15:00:00,121.7,121.82,121.37,121.68,161052.0,118.1858,118.3023,117.8653,118.1664,161052.0
2015-09-02 15:30:00,121.68,122.78,121.64,122.78,361235.0,118.1664,119.2346,118.1275,119.2346,361235.0
2015-09-03 09:30:00,123.26,124.25,122.96,123.41,123608.0,119.7007,120.6621,119.4094,119.8464,123608.0
2015-09-03 10:00:00,123.45,123.66,123.17,123.49,261176.0,119.8852,120.0892,119.6133,119.9241,261176.0
2015-09-03 10:30:00,123.5,123.92,123.13,123.87,74483.0,119.9338,120.3417,119.5745,120.2931,74483.0
2015-09-03 11:00:00,123.9,123.94,123.44,123.44,65378.0,120.3223,120.3611,119.8755,119.8755,65378.0
2015-09-03 11:30:00,123.49,123.58,123.19,123.31,69688.0,119.9241,120.0115,119.6328,119.7493,69688.0
2015-09-03 12:00:00,123.3,123.31,123.06,123.19,118064.0,119.7396,119.7493,119.5065,119.6328,118064.0
2015-09-03 12:30:00,123.21,123.21,122.62,122.84,95380.0,119.6522,119.6522,119.0792,119.2929,95380.0
2015-09-03 13:00:00,122.84,123.06,122.45,122.86,223132.0,119.2929,119.5065,118.9141,119.3123,223132.0
2015-09-03 13:30:00,122.88,123.0,122.58,122.7,133684.0,119.3317,119.4482,119.0404,119.1569,133684.0
2015-09-03 14:00:00,122.65,123.04,122.38,123.04,158655.0,119.1083,119.4871,118.8461,119.4871,158655.0
2015-09-03 14:30:00,123.06,123.25,122.78,123.07,77676.0,119.5065,119.691,119.2346,119.5162,77676.0
2015-09-03 15:00:00,123.09,123.24,122.72,122.92,184399.0,119.5356,119.6813,119.1763,119.3706,184399.0
2015-09-03 15:30:00,122.92,123.09,122.41,122.74,321586.0,119.3706,119.5356,118.8753,119.1957,321586.0
2015-09-04 09:30:00,120.68,121.65,120.53,121.47,157449.0,117.1952,118.1372,117.0496,117.9624,157449.0
2015-09-04 10:00:00,121.39,121.94,121.22,121.78,189039.0,117.8847,118.4189,117.7196,118.2635,189039.0
2015-09-04 10:30:00,121.76,121.99,121.26,121.43,110019.0,118.244,118.4674,117.7585,117.9236,110019.0
2015-09-04 11:00:00,121.44,121.62,121.16,121.41,141237.0,117.9333,118.1081,117.6614,117.9042,141237.0
2015-09-04 11:30:00,121.43,121.5,121.09,121.25,132149.0,117.9236,117.9916,117.5934,117.7488,132149.0
2015-09-04 12:00:00,121.22,121.31,120.7,120.84,135798.0,117.7196,117.807,117.2147,117.3506,135798.0
2015-09-04 12:30:00,120.8,120.91,120.38,120.43,114198.0,117.3118,117.4186,116.9039,116.9525,114198.0
2015-09-04 13:00:00,120.45,120.62,120.18,120.39,187048.0,116.9719,117.137,116.7097,116.9136,187048.0
2015-09-04 13:30:00,120.37,120.77,120.29,120.64,63979.0,116.8942,117.2826,116.8165,117.1564,63979.0
2015-09-04 14:00:00,120.64,120.77,120.48,120.64,120186.0,117.1564,117.2826,117.001,117.1564,120186.0
2015-09-04 14:30:00,120.63,121.04,120.43,121.04,65858.0,117.1467,117.5448,116.9525,117.5448,65858.0
2015-09-04 15:00:00,121.05,121.14,120.75,120.98,103663.0,117.5546,117.642,117.2632,117.4866,103663.0
2015-09-04 15:30:00,121.04,121.8,120.9,121.22,266799.0,117.5448,118.2829,117.4089,117.7196,266799.0
2015-09-08 09:30:00,123.62,123.8,122.65,123.05,135262.0,120.0503,120.2251,119.1083,119.4968,135262.0
2015-09-08 10:00:00,123.05,123.22,122.49,122.65,191413.0,119.4968,119.6619,118.953,119.1083,191413.0
2015-09-08 10:30:00,122.66,122.76,122.19,122.67,125536.0,119.1181,119.2152,118.6616,119.1278,125536.0
2015-09-08 11:00:00,122.65,122.79,122.35,122.57,90900.0,119.1083,119.2443,118.817,119.0307,90900.0
2015-09-08 11:30:00,122.62,122.62,122.22,122.44,83740.0,119.0792,119.0792,118.6908,118.9044,83740.0
2015-09-08 12:00:00,122.41,122.96,122.33,122.88,58370.0,118.8753,119.4094,118.7976,119.3317,58370.0
2015-09-08 12:30:00,122.9,122.98,122.43,122.47,77457.0,119.3511,119.4288,118.8947,118.9335,77457.0
2015-09-08 13:00:00,122.47,122.6,122.24,122.55,82930.0,118.9335,119.0598,118.7102,119.0112,82930.0
2015-09-08 13:30:00,122.51,122.84,122.36,122.84,83687.0,118.9724,119.2929,118.8267,119.2929,83687.0
2015-09-08 14:00:00,122.84,122.96,122.55,122.88,71015.0,119.2929,119.4094,119.0112,119.3317,71015.0
2015-09-08 14:30:00,122.9,123.27,122.88,123.2,88337.0,119.3511,119.7104,119.3317,119.6425,88337.0
2015-09-08 15:00:00,123.19,123.44,123.05,123.33,99253.0,119.6328,119.8755,119.4968,119.7687,99253.0
2015-09-08 15:30:00,123.36,123.73,123.17,123.66,228279.0,119.7978,120.1572,119.6133,120.0892,228279.0
2015-09-09 09:30:00,124.82,124.95,123.79,123.83,119154.0,121.2157,121.3419,120.2154,120.2543,119154.0
2015-09-09 10:00:00,123.85,123.96,123.16,123.35,175029.0,120.2737,120.3805,119.6036,119.7881,175029.0
2015-09-09 10:30:00,123.35,123.39,122.76,123.08,167598.0,119.7881,119.827,119.2152,119.5259,167598.0
2015-09-09 11:00:00,123.09,123.18,122.81,123.01,106463.0,119.5356,119.623,119.2637,119.458,106463.0
2015-09-09 11:30:00,123.03,123.13,122.71,122.88,103180.0,119.4774,119.5745,119.1666,119.3317,103180.0
2015-09-09 12:00:00,122.9,123.26,122.78,123.26,53732.0,119.3511,119.7007,119.2346,119.7007,53732.0
2015-09-09 12:30:00,123.28,123.34,122.96,123.02,67218.0,119.7202,119.7784,119.4094,119.4677,67218.0
2015-09-09 13:00:00,123.0,123.18,122.83,122.95,61714.0,119.4482,119.623,119.2832,119.3997,61714.0
2015-09-09 13:30:00,122.92,122.99,122.5,122.63,211107.0,119.3706,119.4385,118.9627,119.0889,211107.0
2015-09-09 14:00:00,122.64,122.68,122.17,122.35,88420.0,119.0986,119.1375,118.6422,118.817,88420.0
2015-09-09 14:30:00,122.35,122.54,122.21,122.28,144287.0,118.817,119.0015,118.6811,118.749,144287.0
2015-09-09 15:00:00,122.26,122.64,122.1,122.18,89499.0,118.7296,119.0986,118.5742,118.6519,89499.0
2015-09-09 15:30:00,122.18,122.22,121.4,121.62,407126.0,118.6519,118.6908,117.8944,118.1081,407126.0
2015-09-10 09:30:00,121.23,121.99,121.06,121.72,227471.0,117.7294,118.4674,117.5643,118.2052,227471.0
2015-09-10 10:00:00,121.73,121.91,121.17,121.28,127434.0,118.2149,118.3897,117.6711,117.7779,127434.0
2015-09-10 10:30:00,121.31,122.13,121.3,122.09,85172.0,117.807,118.6034,117.7973,118.5645,85172.0
2015-09-10 11:00:00,122.04,122.07,121.46,121.71,158941.0,118.516,118.5451,117.9527,118.1955,158941.0
2015-09-10 11:30:00,121.72,122.06,121.31,121.94,222039.0,118.2052,118.5354,117.807,118.4189,222039.0
2015-09-10 12:00:00,121.96,122.24,121.51,121.61,55277.0,118.4383,118.7102,118.0013,118.0984,55277.0
2015-09-10 12:30:00,121.56,121.93,121.56,121.8,57309.0,118.0498,118.4091,118.0498,118.2829,57309.0
2015-09-10 13:00:00,121.81,122.38,121.74,122.34,54151.0,118.2926,118.8461,118.2246,118.8073,54151.0
2015-09-10 13:30:00,122.37,122.63,122.23,122.42,62307.0,118.8364,119.0889,118.7005,118.885,62307.0
2015-09-10 14:00:00,122.43,122.57,122.23,122.47,78215.0,118.8947,119.0307,118.7005,118.9335,78215.0
2015-09-10 14:30:00,122.43,122.63,122.09,122.1,66752.0,118.8947,119.0889,118.5645,118.5742,66752.0
2015-09-10 15:00:00,122.08,122.38,121.73,121.95,114234.0,118.5548,118.8461,118.2149,118.4286,114234.0
2015-09-10 15:30:00,121.9,122.07,121.61,122.03,292835.0,118.38,118.5451,118.0984,118.5063,292835.0
2015-09-11 09:30:00,121.43,122.21,121.04,121.15,56604.0,118.0675,118.8259,117.6883,117.7953,56604.0
2015-09-11 10:00:00,121.2,121.47,120.93,121.04,82375.0,117.8439,118.1064,117.5813,117.6883,82375.0
2015-09-11 10:30:00,121.03,121.32,120.96,121.09,71184.0,117.6786,117.9605,117.6105,117.7369,71184.0
2015-09-11 11:00:00,121.07,121.41,121.02,121.4,22567.0,117.7175,118.0481,117.6689,118.0383,22567.0
2015-09-11 11:30:00,121.47,121.84,121.33,121.82,25809.0,118.1064,118.4662,117.9703,118.4467,25809.0
2015-09-11 12:00:00,121.84,122.18,121.78,122.11,115985.0,118.4662,118.7967,118.4078,118.7287,115985.0
2015-09-11 12:30:00,122.15,122.59,122.12,122.49,51769.0,118.7676,119.1954,118.7384,119.0982,51769.0
2015-09-11 13:00:00,122.5,122.51,121.87,121.91,57190.0,119.1079,119.1176,118.4953,118.5342,57190.0
2015-09-11 13:30:00,121.89,121.99,121.73,121.79,26008.0,118.5148,118.612,118.3592,118.4175,26008.0
2015-09-11 14:00:00,121.79,122.01,121.65,121.91,48067.0,118.4175,118.6314,118.2814,118.5342,48067.0
2015-09-11 14:30:00,121.93,122.26,121.93,122.26,52842.0,118.5537,118.8745,118.5537,118.8745,52842.0
2015-09-11 15:00:00,122.27,122.6,122.25,122.46,121781.0,118.8842,119.2051,118.8648,119.069,121781.0
2015-09-11 15:30:00,122.46,122.96,122.37,122.87,216331.0,119.069,119.5551,118.9815,119.4676,216331.0
2015-09-14 09:30:00,123.33,123.33,122.03,122.2,158983.0,119.9149,119.9149,118.6509,118.8162,158983.0
2015-09-14 10:00:00,122.18,122.47,122.11,122.23,35146.0,118.7967,119.0787,118.7287,118.8454,35146.0
2015-09-14 10:30:00,122.31,122.53,122.15,122.31,52884.0,118.9231,119.137,118.7676,118.9231,52884.0
2015-09-14 11:00:00,122.3,122.43,121.94,122.01,53886.0,118.9134,119.0398,118.5634,118.6314,53886.0
2015-09-14 11:30:00,121.98,122.09,121.65,121.79,174449.0,118.6023,118.7092,118.2814,118.4175,174449.0
2015-09-14 12:00:00,121.79,121.96,121.68,121.89,73276.0,118.4175,118.5828,118.3106,118.5148,73276.0
2015-09-14 12:30:00,121.87,122.01,121.68,121.74,32868.0,118.4953,118.6314,118.3106,118.3689,32868.0
2015-09-14 13:00:00,121.71,121.81,121.58,121.69,34086.0,118.3398,118.437,118.2133,118.3203,34086.0
2015-09-14 13:30:00,121.71,122.18,121.68,122.1,46612.0,118.3398,118.7967,118.3106,118.719,46612.0
2015-09-14 14:00:00,122.12,122.13,121.88,121.94,30056.0,118.7384,118.7481,118.505,118.5634,30056.0
2015-09-14 14:30:00,121.93,122.24,121.9,122.17,71629.0,118.5537,118.8551,118.5245,118.787,71629.0
2015-09-14 15:00:00,122.12,122.24,121.97,122.1,65897.0,118.7384,118.8551,118.5926,118.719,65897.0
2015-09-14 15:30:00,122.08,122.22,121.93,122.14,164435.0,118.6995,118.8356,118.5537,118.7578,164435.0
2015-09-15 09:30:00,122.87,122.9,122.15,122.4,139435.0,119.4676,119.4968,118.7676,119.0106,139435.0
2015-09-15 10:00:00,122.47,123.26,122.35,123.14,130563.0,119.0787,119.8468,118.962,119.7302,130563.0
2015-09-15 10:30:00,123.14,123.84,123.14,123.73,109643.0,119.7302,120.4108,119.7302,120.3038,109643.0
2015-09-15 11:00:00,123.74,124.16,123.73,124.11,117994.0,120.3135,120.7219,120.3038,120.6733,117994.0
2015-09-15 11:30:00,124.12,124.21,123.9,123.97,69026.0,120.683,120.7705,120.4691,120.5372,69026.0
2015-09-15 12:00:00,123.93,124.53,123.93,124.52,130176.0,120.4983,121.0817,120.4983,121.0719,130176.0
2015-09-15 12:30:00,124.52,125.0,124.46,124.89,174267.0,121.0719,121.5386,121.0136,121.4317,174267.0
2015-09-15 13:00:00,124.9,125.22,124.79,125.18,135766.0,121.4414,121.7526,121.3345,121.7137,135766.0
2015-09-15 13:30:00,125.2,125.48,124.91,124.98,73064.0,121.7331,122.0054,121.4511,121.5192,73064.0
2015-09-15 14:00:00,124.98,125.21,124.89,124.96,109603.0,121.5192,121.7428,121.4317,121.4998,109603.0
2015-09-15 14:30:00,124.97,125.11,124.9,125.11,117235.0,121.5095,121.6456,121.4414,121.6456,117235.0
2015-09-15 15:00:00,125.1,125.43,125.01,125.1,133071.0,121.6359,121.9567,121.5484,121.6359,133071.0
2015-09-15 15:30:00,125.11,125.23,124.97,125.1,372639.0,121.6456,121.7623,121.5095,121.6359,372639.0
2015-09-16 09:30:00,124.99,125.32,124.4,124.95,149973.0,121.5289,121.8498,120.9553,121.49,149973.0
2015-09-16 10:00:00,124.94,125.74,124.6,125.68,216359.0,121.4803,122.2582,121.1497,122.1998,216359.0
2015-09-16 10:30:00,125.66,125.68,124.83,124.98,129934.0,122.1804,122.1998,121.3734,121.5192,129934.0
2015-09-16 11:00:00,124.98,125.67,124.9,125.59,57588.0,121.5192,122.1901,121.4414,122.1123,57588.0
2015-09-16 11:30:00,125.57,125.59,125.22,125.56,64368.0,122.0929,122.1123,121.7526,122.0831,64368.0
2015-09-16 12:00:00,125.58,125.98,125.47,125.92,60107.0,122.1026,122.4915,121.9956,122.4332,60107.0
2015-09-16 12:30:00,125.91,126.5,125.85,126.5,129740.0,122.4234,122.9971,122.3651,122.9971,129740.0
2015-09-16 13:00:00,126.5,126.62,126.14,126.33,221521.0,122.9971,123.1138,122.6471,122.8318,221521.0
2015-09-16 13:30:00,126.32,126.49,125.97,126.02,84714.0,122.8221,122.9874,122.4818,122.5304,84714.0
2015-09-16 14:00:00,126.04,126.09,125.29,125.5,68160.0,122.5498,122.5985,121.8206,122.0248,68160.0
2015-09-16 14:30:00,125.48,126.25,125.38,126.22,86329.0,122.0054,122.754,121.9081,122.7249,86329.0
2015-09-16 15:00:00,126.19,126.64,126.11,126.16,215834.0,122.6957,123.1332,122.6179,122.6665,215834.0
2015-09-16 15:30:00,126.18,126.41,126.07,126.28,290599.0,122.686,122.9096,122.579,122.7832,290599.0
2015-09-17 09:30:00,126.42,127.61,126.01,127.54,340649.0,122.9193,124.0764,122.5207,124.0083,340649.0
2015-09-17 10:00:00,127.54,127.64,127.07,127.27,128082.0,124.0083,124.1055,123.5513,123.7458,128082.0
2015-09-17 10:30:00,127.25,127.48,127.08,127.22,156767.0,123.7263,123.95,123.5611,123.6972,156767.0
2015-09-17 11:00:00,127.25,127.62,126.98,127.33,138399.0,123.7263,124.0861,123.4638,123.8041,138399.0
2015-09-17 11:30:00,127.37,127.54,127.19,127.4,60288.0,123.843,124.0083,123.668,123.8722,60288.0
2015-09-17 12:00:00,127.42,127.77,127.22,127.72,94201.0,123.8916,124.2319,123.6972,124.1833,94201.0
2015-09-17 12:30:00,127.7,128.54,127.69,128.5,220542.0,124.1639,124.9806,124.1542,124.9417,220542.0
2015-09-17 13:00:00,128.48,128.79,128.22,128.65,204037.0,124.9223,125.2237,124.6695,125.0876,204037.0
2015-09-17 13:30:00,128.66,129.17,128.53,129.16,177933.0,125.0973,125.5932,124.9709,125.5835,177933.0
2015-09-17 14:00:00,129.16,129.55,128.31,129.14,267393.0,125.5835,125.9627,124.757,125.564,267393.0
2015-09-17 14:30:00,129.13,130.76,129.05,130.23,273493.0,125.5543,127.1391,125.4765,126.6238,273493.0
2015-09-17 15:00:00,130.25,130.3,128.04,128.91,190254.0,126.6433,126.6919,124.4945,125.3404,190254.0
2015-09-17 15:30:00,128.83,129.15,127.91,128.23,334525.0,125.2626,125.5737,124.3681,124.6792,334525.0
2015-09-18 09:30:00,127.36,127.5,126.69,126.69,484588.0,123.8333,123.9694,123.1818,123.1818,484588.0
2015-09-18 10:00:00,126.73,127.28,126.61,127.19,131802.0,123.2207,123.7555,123.1041,123.668,131802.0
2015-09-18 10:30:00,127.19,127.21,126.32,126.51,121921.0,123.668,123.6875,122.8221,123.0068,121921.0
2015-09-18 11:00:00,126.5,126.79,126.26,126.3,75872.0,122.9971,123.2791,122.7638,122.8026,75872.0
2015-09-18 11:30:00,126.31,126.9,126.23,126.67,98530.0,122.8124,123.386,122.7346,123.1624,98530.0
2015-09-18 12:00:00,126.71,126.74,125.54,125.97,80428.0,123.2013,123.2305,122.0637,122.4818,80428.0
2015-09-18 12:30:00,125.98,126.34,125.76,126.05,59982.0,122.4915,122.8415,122.2776,122.5596,59982.0
2015-09-18 13:00:00,126.03,126.39,125.92,126.21,79631.0,122.5401,122.8902,122.4332,122.7151,79631.0
2015-09-18 13:30:00,126.18,126.4,125.81,125.97,69541.0,122.686,122.8999,122.3262,122.4818,69541.0
2015-09-18 14:00:00,125.93,126.81,125.85,126.65,76455.0,122.4429,123.2985,122.3651,123.143,76455.0
2015-09-18 14:30:00,126.64,126.64,125.97,126.25,66654.0,123.1332,123.1332,122.4818,122.754,66654.0
2015-09-18 15:00:00,126.27,126.42,125.81,126.0,128797.0,122.7735,122.9193,122.3262,122.511,128797.0
2015-09-18 15:30:00,126.02,126.03,125.46,125.79,431966.0,122.5304,122.5401,121.9859,122.3068,431966.0
2015-09-21 09:30:00,126.12,126.93,126.0,126.51,112631.0,122.6276,123.4152,122.511,123.0068,112631.0
2015-09-21 10:00:00,126.59,126.8,126.22,126.66,115443.0,123.0846,123.2888,122.7249,123.1527,115443.0
2015-09-21 10:30:00,126.62,127.23,126.62,126.87,50313.0,123.1138,123.7069,123.1138,123.3569,50313.0
2015-09-21 11:00:00,126.88,127.05,126.74,126.82,57808.0,123.3666,123.5319,123.2305,123.3083,57808.0
2015-09-21 11:30:00,126.79,126.82,125.87,125.93,50420.0,123.2791,123.3083,122.3846,122.4429,50420.0
2015-09-21 12:00:00,125.92,125.99,125.59,125.81,201066.0,122.4332,122.5012,122.1123,122.3262,201066.0
2015-09-21 12:30:00,125.8,125.8,125.27,125.46,183401.0,122.3165,122.3165,121.8012,121.9859,183401.0
2015-09-21 13:00:00,125.43,126.14,125.38,126.08,92301.0,121.9567,122.6471,121.9081,122.5887,92301.0
2015-09-21 13:30:00,126.09,126.31,125.96,126.02,56253.0,122.5985,122.8124,122.4721,122.5304,56253.0
2015-09-21 14:00:00,126.02,126.21,125.96,126.01,119166.0,122.5304,122.7151,122.4721,122.5207,119166.0
2015-09-21 14:30:00,126.03,126.63,125.96,126.48,70409.0,122.5401,123.1235,122.4721,122.9777,70409.0
2015-09-21 15:00:00,126.47,126.52,126.24,126.45,130378.0,122.9679,123.0166,122.7443,122.9485,130378.0
2015-09-21 15:30:00,126.45,126.53,125.97,126.33,327565.0,122.9485,123.0263,122.4818,122.8318,327565.0
2015-09-22 09:30:00,125.0,125.28,124.46,125.1,206859.0,121.5386,121.8109,121.0136,121.6359,206859.0
2015-09-22 10:00:00,125.11,125.41,124.71,124.82,123136.0,121.6456,121.9373,121.2567,121.3636,123136.0
2015-09-22 10:30:00,124.8,124.8,124.21,124.67,209023.0,121.3442,121.3442,120.7705,121.2178,209023.0
2015-09-22 11:00:00,124.68,124.82,124.45,124.54,93034.0,121.2275,121.3636,121.0039,121.0914,93034.0
2015-09-22 11:30:00,124.54,124.81,124.25,124.76,73079.0,121.0914,121.3539,120.8094,121.3053,73079.0
2015-09-22 12:00:00,124.76,125.14,124.44,124.88,79182.0,121.3053,121.6748,120.9942,121.422,79182.0
2015-09-22 12:30:00,124.87,125.11,124.51,124.61,93432.0,121.4122,121.6456,121.0622,121.1594,93432.0
2015-09-22 13:00:00,124.59,125.03,124.51,124.62,71036.0,121.14,121.5678,121.0622,121.1692,71036.0
2015-09-22 13:30:00,124.63,124.87,124.54,124.73,90278.0,121.1789,121.4122,121.0914,121.2761,90278.0
2015-09-22 14:00:00,124.73,124.85,124.57,124.72,94522.0,121.2761,121.3928,121.1206,121.2664,94522.0
2015-09-22 14:30:00,124.76,125.0,124.44,124.98,103183.0,121.3053,121.5386,120.9942,121.5192,103183.0
2015-09-22 15:00:00,124.98,125.02,124.63,124.94,91781.0,121.5192,121.5581,121.1789,121.4803,91781.0
2015-09-22 15:30:00,124.95,125.42,124.95,125.2,277430.0,121.49,121.947,121.49,121.7331,277430.0
2015-09-23 09:30:00,124.81,125.36,124.53,124.8,94016.0,121.3539,121.8887,121.0817,121.3442,94016.0
2015-09-23 10:00:00,124.85,125.43,124.79,125.43,52137.0,121.3928,121.9567,121.3345,121.9567,52137.0
2015-09-23 10:30:00,125.37,125.62,125.24,125.54,69579.0,121.8984,122.1415,121.772,122.0637,69579.0
2015-09-23 11:00:00,125.55,125.56,125.05,125.19,80656.0,122.0734,122.0831,121.5873,121.7234,80656.0
2015-09-23 11:30:00,125.17,125.33,124.83,124.97,162024.0,121.7039,121.8595,121.3734,121.5095,162024.0
2015-09-23 12:00:00,124.95,124.96,124.58,124.74,49931.0,121.49,121.4998,121.1303,121.2858,49931.0
2015-09-23 12:30:00,124.68,124.69,124.36,124.61,43360.0,121.2275,121.2372,120.9164,121.1594,43360.0
2015-09-23 13:00:00,124.61,124.85,124.35,124.41,41649.0,121.1594,121.3928,120.9066,120.965,41649.0
2015-09-23 13:30:00,124.39,125.06,124.39,124.99,51871.0,120.9455,121.597,120.9455,121.5289,51871.0
2015-09-23 14:00:00,124.98,125.29,124.83,124.89,51276.0,121.5192,121.8206,121.3734,121.4317,51276.0
2015-09-23 14:30:00,124.89,125.04,124.49,124.62,64508.0,121.4317,121.5775,121.0428,121.1692,64508.0
2015-09-23 15:00:00,124.63,124.79,124.41,124.55,71079.0,121.1789,121.3345,120.965,121.1011,71079.0
2015-09-23 15:30:00,124.54,124.86,124.47,124.71,225043.0,121.0914,121.4025,121.0233,121.2567,225043.0
2015-09-24 09:30:00,123.81,123.9,123.14,123.51,85507.0,120.3816,120.4691,119.7302,120.0899,85507.0
2015-09-24 10:00:00,123.51,123.71,123.22,123.23,70812.0,120.0899,120.2844,119.8079,119.8177,70812.0
2015-09-24 10:30:00,123.26,123.48,122.84,123.05,78355.0,119.8468,120.0607,119.4385,119.6426,78355.0
2015-09-24 11:00:00,123.03,123.09,122.71,122.75,109417.0,119.6232,119.6815,119.3121,119.351,109417.0
2015-09-24 11:30:00,122.77,123.33,122.74,123.29,66751.0,119.3704,119.9149,119.3412,119.876,66751.0
2015-09-24 12:00:00,123.25,123.41,123.1,123.24,85487.0,119.8371,119.9927,119.6913,119.8274,85487.0
2015-09-24 12:30:00,123.28,123.58,122.96,122.98,64684.0,119.8663,120.158,119.5551,119.5746,64684.0
2015-09-24 13:00:00,123.0,123.08,122.69,122.87,92311.0,119.594,119.6718,119.2926,119.4676,92311.0
2015-09-24 13:30:00,122.88,123.37,122.79,123.15,71698.0,119.4774,119.9538,119.3898,119.7399,71698.0
2015-09-24 14:00:00,123.12,123.81,123.07,123.59,78145.0,119.7107,120.3816,119.6621,120.1677,78145.0
2015-09-24 14:30:00,123.6,124.14,123.34,123.92,96425.0,120.1774,120.7025,119.9246,120.4886,96425.0
2015-09-24 15:00:00,123.91,124.24,123.34,124.17,133245.0,120.4788,120.7997,119.9246,120.7316,133245.0
2015-09-24 15:30:00,124.18,124.21,123.65,124.0,200266.0,120.7414,120.7705,120.226,120.5663,200266.0
2015-09-25 09:30:00,124.66,125.23,124.37,124.95,129679.0,121.2081,121.7623,120.9261,121.49,129679.0
2015-09-25 10:00:00,124.93,125.07,124.46,125.06,121441.0,121.4706,121.6067,121.0136,121.597,121441.0
2015-09-25 10:30:00,125.05,125.21,124.77,125.18,92207.0,121.5873,121.7428,121.315,121.7137,92207.0
2015-09-25 11:00:00,125.16,125.36,124.98,125.15,70447.0,121.6942,121.8887,121.5192,121.6845,70447.0
2015-09-25 11:30:00,125.16,125.23,124.98,125.11,96009.0,121.6942,121.7623,121.5192,121.6456,96009.0
2015-09-25 12:00:00,125.1,125.21,124.94,125.19,73227.0,121.6359,121.7428,121.4803,121.7234,73227.0
2015-09-25 12:30:00,125.22,125.26,124.75,124.9,34584.0,121.7526,121.7914,121.2956,121.4414,34584.0
2015-09-25 13:00:00,124.89,125.08,124.51,124.6,63614.0,121.4317,121.6164,121.0622,121.1497,63614.0
2015-09-25 13:30:00,124.6,124.78,124.32,124.32,85395.0,121.1497,121.3247,120.8775,120.8775,85395.0
2015-09-25 14:00:00,124.3,124.48,123.35,123.44,79750.0,120.858,121.033,119.9343,120.0218,79750.0
2015-09-25 14:30:00,123.43,123.5,122.45,122.98,90071.0,120.0121,120.0802,119.0593,119.5746,90071.0
2015-09-25 15:00:00,122.99,123.01,122.22,122.54,292370.0,119.5843,119.6038,118.8356,119.1468,292370.0
2015-09-25 15:30:00,122.53,123.0,122.45,122.65,345822.0,119.137,119.594,119.0593,119.2537,345822.0
2015-09-28 09:30:00,121.16,121.92,119.9,119.9,213839.0,117.805,118.5439,116.5799,116.5799,213839.0
2015-09-28 10:00:00,119.9,119.97,118.97,119.35,247111.0,116.5799,116.6479,115.6756,116.0451,247111.0
2015-09-28 10:30:00,119.34,120.01,119.07,120.0,141683.0,116.0354,116.6868,115.7729,116.6771,141683.0
2015-09-28 11:00:00,120.0,120.12,118.35,118.47,257743.0,116.6771,116.7938,115.0728,115.1895,257743.0
2015-09-28 11:30:00,118.46,118.94,118.29,118.59,148541.0,115.1797,115.6465,115.0145,115.3061,148541.0
2015-09-28 12:00:00,118.58,118.78,118.17,118.51,154413.0,115.2964,115.4909,114.8978,115.2284,154413.0
2015-09-28 12:30:00,118.5,118.52,117.66,117.81,166345.0,115.2186,115.2381,114.4019,114.5477,166345.0
2015-09-28 13:00:00,117.84,118.4,117.65,117.85,212466.0,114.5769,115.1214,114.3922,114.5866,212466.0
2015-09-28 13:30:00,117.86,118.19,117.72,117.77,169810.0,114.5964,114.9172,114.4602,114.5089,169810.0
2015-09-28 14:00:00,117.77,117.8,117.1,117.75,175095.0,114.5089,114.538,113.8574,114.4894,175095.0
2015-09-28 14:30:00,117.76,118.65,117.5,118.24,203669.0,114.4991,115.3645,114.2463,114.9658,203669.0
2015-09-28 15:00:00,118.28,118.51,117.84,118.11,364574.0,115.0047,115.2284,114.5769,114.8394,364574.0
2015-09-28 15:30:00,118.09,118.39,117.99,118.1,639826.0,114.82,115.1117,114.7228,114.8297,639826.0
2015-09-29 09:30:00,118.29,119.83,118.13,119.78,223955.0,115.0145,116.5118,114.8589,116.4632,223955.0
2015-09-29 10:00:00,119.78,121.19,119.28,121.09,160918.0,116.4632,117.8341,115.977,117.7369,160918.0
2015-09-29 10:30:00,121.15,121.31,120.03,120.39,112046.0,117.7953,117.9508,116.7063,117.0563,112046.0
2015-09-29 11:00:00,120.34,120.82,119.79,120.28,87900.0,117.0077,117.4744,116.4729,116.9493,87900.0
2015-09-29 11:30:00,120.36,120.99,119.93,120.45,86028.0,117.0271,117.6397,116.609,117.1146,86028.0
2015-09-29 12:00:00,120.44,120.63,120.0,120.43,222028.0,117.1049,117.2897,116.6771,117.0952,222028.0
2015-09-29 12:30:00,120.44,120.46,119.69,119.69,50296.0,117.1049,117.1244,116.3757,116.3757,50296.0
2015-09-29 13:00:00,119.72,120.51,119.71,120.46,92726.0,116.4049,117.173,116.3951,117.1244,92726.0
2015-09-29 13:30:00,120.48,120.63,120.17,120.36,62963.0,117.1438,117.2897,116.8424,117.0271,62963.0
2015-09-29 14:00:00,120.35,120.36,119.72,120.25,81279.0,117.0174,117.0271,116.4049,116.9202,81279.0
2015-09-29 14:30:00,120.2,120.31,119.63,119.66,89204.0,116.8716,116.9785,116.3173,116.3465,89204.0
2015-09-29 15:00:00,119.63,119.83,119.11,119.26,171378.0,116.3173,116.5118,115.8117,115.9576,171378.0
2015-09-29 15:30:00,119.29,120.09,119.13,119.85,344641.0,115.9868,116.7646,115.8312,116.5313,344641.0
2015-09-30 09:30:00,120.47,122.1,120.47,121.01,98898.0,117.1341,118.719,117.1341,117.6591,98898.0
2015-09-30 10:00:00,121.03,121.86,120.94,121.5,133875.0,117.6786,118.4856,117.5911,118.1356,133875.0
2015-09-30 10:30:00,121.49,121.69,121.17,121.34,94522.0,118.1258,118.3203,117.8147,117.98,94522.0
2015-09-30 11:00:00,121.3,121.62,120.9,121.51,89776.0,117.9411,118.2522,117.5522,118.1453,89776.0
2015-09-30 11:30:00,121.54,121.59,121.03,121.12,85563.0,118.1745,118.2231,117.6786,117.7661,85563.0
2015-09-30 12:00:00,121.15,121.28,120.71,120.76,74114.0,117.7953,117.9217,117.3674,117.4161,74114.0
2015-09-30 12:30:00,120.76,121.02,120.6,120.95,80739.0,117.4161,117.6689,117.2605,117.6008,80739.0
2015-09-30 13:00:00,120.95,121.55,120.91,121.48,69377.0,117.6008,118.1842,117.5619,118.1161,69377.0
2015-09-30 13:30:00,121.47,121.87,121.2,121.82,39598.0,118.1064,118.4953,117.8439,118.4467,39598.0
2015-09-30 14:00:00,121.82,122.07,121.45,122.04,104823.0,118.4467,118.6898,118.0869,118.6606,104823.0
2015-09-30 14:30:00,122.06,122.27,121.6,122.24,123310.0,118.6801,118.8842,118.2328,118.8551,123310.0
2015-09-30 15:00:00,122.21,122.3,121.77,122.05,142700.0,118.8259,118.9134,118.3981,118.6703,142700.0
2015-09-30 15:30:00,122.06,122.42,122.0,122.25,291844.0,118.6801,119.0301,118.6217,118.8648,291844.0
2015-10-01 09:30:00,122.7,122.96,121.0,122.17,163994.0,119.3023,119.5551,117.6494,118.787,163994.0
2015-10-01 10:00:00,122.2,123.06,121.84,122.89,117597.0,118.8162,119.6524,118.4662,119.4871,117597.0
2015-10-01 10:30:00,122.91,123.02,122.42,122.45,103663.0,119.5065,119.6135,119.0301,119.0593,103663.0
2015-10-01 11:00:00,122.43,122.54,121.7,121.75,104805.0,119.0398,119.1468,118.33,118.3786,104805.0
2015-10-01 11:30:00,121.75,121.98,121.16,121.35,94742.0,118.3786,118.6023,117.805,117.9897,94742.0
2015-10-01 12:00:00,121.36,121.54,121.04,121.36,68293.0,117.9994,118.1745,117.6883,117.9994,68293.0
2015-10-01 12:30:00,121.4,121.59,121.03,121.4,78917.0,118.0383,118.2231,117.6786,118.0383,78917.0
2015-10-01 13:00:00,121.39,121.49,121.09,121.17,68625.0,118.0286,118.1258,117.7369,117.8147,68625.0
2015-10-01 13:30:00,121.2,121.66,121.14,121.66,83830.0,117.8439,118.2911,117.7855,118.2911,83830.0
2015-10-01 14:00:00,121.66,121.93,121.45,121.78,92740.0,118.2911,118.5537,118.0869,118.4078,92740.0
2015-10-01 14:30:00,121.83,121.94,121.47,121.68,139460.0,118.4564,118.5634,118.1064,118.3106,139460.0
2015-10-01 15:00:00,121.68,121.85,121.39,121.41,157574.0,118.3106,118.4759,118.0286,118.0481,157574.0
2015-10-01 15:30:00,121.39,122.17,121.14,122.1,352203.0,118.0286,118.787,117.7855,118.719,352203.0
2015-10-02 09:30:00,120.04,121.23,119.92,120.72,94590.0,116.716,117.873,116.5993,117.3772,94590.0
2015-10-02 10:00:00,120.68,121.37,120.38,120.99,49288.0,117.3383,118.0092,117.0466,117.6397,49288.0
2015-10-02 10:30:00,121.02,122.17,120.91,122.07,53373.0,117.6689,118.787,117.5619,118.6898,53373.0
2015-10-02 11:00:00,122.12,122.47,121.75,121.95,71014.0,118.7384,119.0787,118.3786,118.5731,71014.0
2015-10-02 11:30:00,122.04,122.3,121.68,122.18,62444.0,118.6606,118.9134,118.3106,118.7967,62444.0
2015-10-02 12:00:00,122.24,122.85,122.07,122.61,55564.0,118.8551,119.4482,118.6898,119.2148,55564.0
2015-10-02 12:30:00,122.71,123.26,122.7,123.07,49824.0,119.3121,119.8468,119.3023,119.6621,49824.0
2015-10-02 13:00:00,123.09,123.58,122.99,122.99,58951.0,119.6815,120.158,119.5843,119.5843,58951.0
2015-10-02 13:30:00,123.0,123.23,122.68,122.74,47047.0,119.594,119.8177,119.2829,119.3412,47047.0
2015-10-02 14:00:00,122.78,123.12,122.64,123.06,64130.0,119.3801,119.7107,119.244,119.6524,64130.0
2015-10-02 14:30:00,123.09,123.23,122.87,122.92,75824.0,119.6815,119.8177,119.4676,119.5162,75824.0
2015-10-02 15:00:00,122.94,123.9,122.79,123.88,94053.0,119.5357,120.4691,119.3898,120.4497,94053.0
2015-10-02 15:30:00,123.91,124.52,123.81,124.49,243599.0,120.4788,121.0719,120.3816,121.0428,243599.0
2015-10-05 09:30:00,124.4,125.88,124.4,125.87,74894.0,120.9553,122.3943,120.9553,122.3846,74894.0
2015-10-05 10:00:00,125.87,126.52,125.63,126.41,99955.0,122.3846,123.0166,122.1512,122.9096,99955.0
2015-10-05 10:30:00,126.41,126.49,125.75,125.9,89290.0,122.9096,122.9874,122.2679,122.4137,89290.0
2015-10-05 11:00:00,125.92,126.18,125.63,125.65,96238.0,122.4332,122.686,122.1512,122.1706,96238.0
2015-10-05 11:30:00,125.63,125.84,125.4,125.57,73815.0,122.1512,122.3554,121.9276,122.0929,73815.0
2015-10-05 12:00:00,125.56,125.85,125.44,125.55,70646.0,122.0831,122.3651,121.9665,122.0734,70646.0
2015-10-05 12:30:00,125.54,125.79,125.5,125.7,76614.0,122.0637,122.3068,122.0248,122.2193,76614.0
2015-10-05 13:00:00,125.75,126.06,125.71,125.92,65797.0,122.2679,122.5693,122.229,122.4332,65797.0
2015-10-05 13:30:00,125.9,126.22,125.89,126.2,84995.0,122.4137,122.7249,122.404,122.7054,84995.0
2015-10-05 14:00:00,126.22,126.63,126.13,126.54,116305.0,122.7249,123.1235,122.6374,123.036,116305.0
2015-10-05 14:30:00,126.57,126.7,126.42,126.52,115595.0,123.0652,123.1916,122.9193,123.0166,115595.0
2015-10-05 15:00:00,126.5,126.76,126.36,126.46,235238.0,122.9971,123.2499,122.861,122.9582,235238.0
2015-10-05 15:30:00,126.45,126.7,126.36,126.54,240178.0,122.9485,123.1916,122.861,123.036,240178.0
2015-10-06 09:30:00,125.35,125.97,122.8,124.85,484868.0,121.879,122.4818,119.3996,121.3928,484868.0
2015-10-06 10:00:00,124.96,124.96,123.48,123.52,173727.0,121.4998,121.4998,120.0607,120.0996,173727.0
2015-10-06 10:30:00,123.56,124.31,123.56,124.09,181787.0,120.1385,120.8678,120.1385,120.6538,181787.0
2015-10-06 11:00:00,124.1,124.4,123.49,123.51,123364.0,120.6636,120.9553,120.0705,120.0899,123364.0
2015-10-06 11:30:00,123.56,123.56,122.4,122.6,125411.0,120.1385,120.1385,119.0106,119.2051,125411.0
2015-10-06 12:00:00,122.58,123.33,122.52,123.1,80187.0,119.1857,119.9149,119.1273,119.6913,80187.0
2015-10-06 12:30:00,123.11,123.44,122.51,123.4,92222.0,119.701,120.0218,119.1176,119.983,92222.0
2015-10-06 13:00:00,123.42,124.34,123.3,124.31,77917.0,120.0024,120.8969,119.8857,120.8678,77917.0
2015-10-06 13:30:00,124.3,124.31,123.82,124.13,72803.0,120.858,120.8678,120.3913,120.6927,72803.0
2015-10-06 14:00:00,124.13,124.74,124.03,124.52,103428.0,120.6927,121.2858,120.5955,121.0719,103428.0
2015-10-06 14:30:00,124.45,124.59,124.01,124.08,80561.0,121.0039,121.14,120.5761,120.6441,80561.0
2015-10-06 15:00:00,124.06,124.47,124.02,124.44,133315.0,120.6247,121.0233,120.5858,120.9942,133315.0
2015-10-06 15:30:00,124.42,124.59,124.0,124.09,315252.0,120.9747,121.14,120.5663,120.6538,315252.0
2015-10-07 09:30:00,124.69,124.78,123.95,124.57,167997.0,121.2372,121.3247,120.5177,121.1206,167997.0
2015-10-07 10:00:00,124.57,124.99,124.51,124.78,169243.0,121.1206,121.5289,121.0622,121.3247,169243.0
2015-10-07 10:30:00,124.74,125.19,124.17,124.63,200600.0,121.2858,121.7234,120.7316,121.1789,200600.0
2015-10-07 11:00:00,124.57,124.75,124.17,124.21,77597.0,121.1206,121.2956,120.7316,120.7705,77597.0
2015-10-07 11:30:00,124.21,125.08,124.11,125.01,81022.0,120.7705,121.6164,120.6733,121.5484,81022.0
2015-10-07 12:00:00,125.0,125.04,124.63,124.71,71834.0,121.5386,121.5775,121.1789,121.2567,71834.0
2015-10-07 12:30:00,124.71,125.29,124.65,125.1,105215.0,121.2567,121.8206,121.1983,121.6359,105215.0
2015-10-07 13:00:00,125.13,125.22,124.97,125.13,165654.0,121.665,121.7526,121.5095,121.665,165654.0
2015-10-07 13:30:00,125.17,125.43,125.14,125.31,98961.0,121.7039,121.9567,121.6748,121.8401,98961.0
2015-10-07 14:00:00,125.32,125.57,124.86,125.04,82534.0,121.8498,122.0929,121.4025,121.5775,82534.0
2015-10-07 14:30:00,125.02,125.21,124.54,124.61,60310.0,121.5581,121.7428,121.0914,121.1594,60310.0
2015-10-07 15:00:00,124.61,125.23,124.55,124.93,104098.0,121.1594,121.7623,121.1011,121.4706,104098.0
2015-10-07 15:30:00,124.93,125.35,124.93,125.2,278287.0,121.4706,121.879,121.4706,121.7331,278287.0
2015-10-08 09:30:00,124.73,125.08,124.18,124.84,75141.0,121.2761,121.6164,120.7414,121.3831,75141.0
2015-10-08 10:00:00,124.72,125.1,124.54,124.8,83981.0,121.2664,121.6359,121.0914,121.3442,83981.0
2015-10-08 10:30:00,124.79,125.06,124.74,125.0,45995.0,121.3345,121.597,121.2858,121.5386,45995.0
2015-10-08 11:00:00,124.98,125.06,124.47,124.64,84704.0,121.5192,121.597,121.0233,121.1886,84704.0
2015-10-08 11:30:00,124.63,125.04,124.51,124.83,60084.0,121.1789,121.5775,121.0622,121.3734,60084.0
2015-10-08 12:00:00,124.84,124.95,124.5,124.54,93572.0,121.3831,121.49,121.0525,121.0914,93572.0
2015-10-08 12:30:00,124.55,124.78,124.18,124.28,39526.0,121.1011,121.3247,120.7414,120.8386,39526.0
2015-10-08 13:00:00,124.31,124.65,124.13,124.63,56891.0,120.8678,121.1983,120.6927,121.1789,56891.0
2015-10-08 13:30:00,124.6,124.88,124.5,124.82,64243.0,121.1497,121.422,121.0525,121.3636,64243.0
2015-10-08 14:00:00,124.86,125.33,124.81,125.24,91656.0,121.4025,121.8595,121.3539,121.772,91656.0
2015-10-08 14:30:00,125.22,125.55,125.16,125.33,126880.0,121.7526,122.0734,121.6942,121.8595,126880.0
2015-10-08 15:00:00,125.34,125.85,125.34,125.7,232750.0,121.8692,122.3651,121.8692,122.2193,232750.0
2015-10-08 15:30:00,125.7,125.85,125.48,125.81,212609.0,122.2193,122.3651,122.0054,122.3262,212609.0
2015-10-09 09:30:00,125.76,126.34,125.59,126.34,150244.0,122.2776,122.8415,122.1123,122.8415,150244.0
2015-10-09 10:00:00,126.35,126.44,125.67,125.96,77458.0,122.8513,122.9388,122.1901,122.4721,77458.0
2015-10-09 10:30:00,125.92,126.69,125.92,126.35,101029.0,122.4332,123.1818,122.4332,122.8513,101029.0
2015-10-09 11:00:00,126.37,126.69,126.07,126.49,90922.0,122.8707,123.1818,122.579,122.9874,90922.0
2015-10-09 11:30:00,126.48,126.53,126.0,126.2,52544.0,122.9777,123.0263,122.511,122.7054,52544.0
2015-10-09 12:00:00,126.17,126.39,125.89,125.94,51586.0,122.6762,122.8902,122.404,122.4526,51586.0
2015-10-09 12:30:00,125.94,126.08,125.71,125.91,59605.0,122.4526,122.5887,122.229,122.4234,59605.0
2015-10-09 13:00:00,125.91,126.04,125.6,125.78,56610.0,122.4234,122.5498,122.122,122.297,56610.0
2015-10-09 13:30:00,125.8,126.06,125.71,125.96,57209.0,122.3165,122.5693,122.229,122.4721,57209.0
2015-10-09 14:00:00,125.99,126.13,125.85,126.01,26283.0,122.5012,122.6374,122.3651,122.5207,26283.0
2015-10-09 14:30:00,126.04,126.3,125.91,126.27,31451.0,122.5498,122.8026,122.4234,122.7735,31451.0
2015-10-09 15:00:00,126.28,126.43,126.14,126.3,61535.0,122.7832,122.929,122.6471,122.8026,61535.0
2015-10-09 15:30:00,126.31,126.65,126.3,126.5,153438.0,122.8124,123.143,122.8026,122.9971,153438.0
2015-10-12 09:30:00,126.14,126.32,125.34,125.48,73090.0,122.6471,122.8221,121.8692,122.0054,73090.0
2015-10-12 10:00:00,125.45,126.2,125.31,126.12,52130.0,121.9762,122.7054,121.8401,122.6276,52130.0
2015-10-12 10:30:00,126.07,126.45,125.94,126.12,39389.0,122.579,122.9485,122.4526,122.6276,39389.0
2015-10-12 11:00:00,126.15,126.3,125.82,126.28,51587.0,122.6568,122.8026,122.3359,122.7832,51587.0
2015-10-12 11:30:00,126.26,126.37,126.11,126.2,45695.0,122.7638,122.8707,122.6179,122.7054,45695.0
2015-10-12 12:00:00,126.24,126.5,126.21,126.43,22098.0,122.7443,122.9971,122.7151,122.929,22098.0
2015-10-12 12:30:00,126.42,126.42,126.11,126.22,28457.0,122.9193,122.9193,122.6179,122.7249,28457.0
2015-10-12 13:00:00,126.21,126.23,126.03,126.05,29876.0,122.7151,122.7346,122.5401,122.5596,29876.0
2015-10-12 13:30:00,126.07,126.18,125.94,125.94,18341.0,122.579,122.686,122.4526,122.4526,18341.0
2015-10-12 14:00:00,125.96,126.12,125.85,125.88,39549.0,122.4721,122.6276,122.3651,122.3943,39549.0
2015-10-12 14:30:00,125.88,125.97,125.7,125.75,58822.0,122.3943,122.4818,122.2193,122.2679,58822.0
2015-10-12 15:00:00,125.75,125.86,125.71,125.73,88874.0,122.2679,122.3748,122.229,122.2484,88874.0
2015-10-12 15:30:00,125.75,125.94,125.71,125.85,122186.0,122.2679,122.4526,122.229,122.3651,122186.0
2015-10-13 09:30:00,125.07,125.62,124.83,125.37,41584.0,121.6067,122.1415,121.3734,121.8984,41584.0
2015-10-13 10:00:00,125.37,126.12,125.28,125.94,31632.0,121.8984,122.6276,121.8109,122.4526,31632.0
2015-10-13 10:30:00,125.95,126.32,125.77,126.29,35241.0,122.4623,122.8221,122.2873,122.7929,35241.0
2015-10-13 11:00:00,126.22,126.69,126.11,126.62,60055.0,122.7249,123.1818,122.6179,123.1138,60055.0
2015-10-13 11:30:00,126.59,126.7,126.21,126.25,30743.0,123.0846,123.1916,122.7151,122.754,30743.0
2015-10-13 12:00:00,126.22,126.46,126.22,126.31,33421.0,122.7249,122.9582,122.7249,122.8124,33421.0
2015-10-13 12:30:00,126.31,126.51,125.83,125.9,34256.0,122.8124,123.0068,122.3457,122.4137,34256.0
2015-10-13 13:00:00,125.91,126.02,125.65,126.01,36541.0,122.4234,122.5304,122.1706,122.5207,36541.0
2015-10-13 13:30:00,125.99,125.99,125.7,125.87,31247.0,122.5012,122.5012,122.2193,122.3846,31247.0
2015-10-13 14:00:00,125.87,126.12,125.81,125.89,38864.0,122.3846,122.6276,122.3262,122.404,38864.0
2015-10-13 14:30:00,125.89,126.23,125.73,126.12,70332.0,122.404,122.7346,122.2484,122.6276,70332.0
2015-10-13 15:00:00,126.09,126.11,125.46,125.69,61537.0,122.5985,122.6179,121.9859,122.2095,61537.0
2015-10-13 15:30:00,125.62,125.75,125.19,125.44,143620.0,122.1415,122.2679,121.7234,121.9665,143620.0
2015-10-14 09:30:00,125.18,126.12,125.01,125.79,106987.0,121.7137,122.6276,121.5484,122.3068,106987.0
2015-10-14 10:00:00,125.75,125.79,124.51,124.76,68700.0,122.2679,122.3068,121.0622,121.3053,68700.0
2015-10-14 10:30:00,124.75,124.77,124.28,124.68,47444.0,121.2956,121.315,120.8386,121.2275,47444.0
2015-10-14 11:00:00,124.7,125.02,124.55,124.98,40726.0,121.247,121.5581,121.1011,121.5192,40726.0
2015-10-14 11:30:00,124.91,125.07,124.72,124.94,26196.0,121.4511,121.6067,121.2664,121.4803,26196.0
2015-10-14 12:00:00,124.92,125.05,124.69,124.98,20234.0,121.4609,121.5873,121.2372,121.5192,20234.0
2015-10-14 12:30:00,124.96,125.57,124.84,125.38,44128.0,121.4998,122.0929,121.3831,121.9081,44128.0
2015-10-14 13:00:00,125.36,125.52,124.91,125.1,62322.0,121.8887,122.0442,121.4511,121.6359,62322.0
2015-10-14 13:30:00,125.07,125.22,124.94,125.05,35446.0,121.6067,121.7526,121.4803,121.5873,35446.0
2015-10-14 14:00:00,125.08,125.25,124.7,125.0,45701.0,121.6164,121.7817,121.247,121.5386,45701.0
2015-10-14 14:30:00,124.99,125.09,124.27,124.39,75230.0,121.5289,121.6262,120.8289,120.9455,75230.0
2015-10-14 15:00:00,124.39,124.45,123.96,124.16,93177.0,120.9455,121.0039,120.5274,120.7219,93177.0
2015-10-14 15:30:00,124.17,124.41,123.52,123.91,335666.0,120.7316,120.965,120.0996,120.4788,335666.0
2015-10-15 09:30:00,124.3,124.79,123.54,124.27,137872.0,120.858,121.3345,120.1191,120.8289,137872.0
2015-10-15 10:00:00,124.14,124.4,123.75,123.88,136579.0,120.7025,120.9553,120.3233,120.4497,136579.0
2015-10-15 10:30:00,123.81,124.15,123.75,123.93,119965.0,120.3816,120.7122,120.3233,120.4983,119965.0
2015-10-15 11:00:00,123.92,124.04,123.79,124.0,73452.0,120.4886,120.6052,120.3622,120.5663,73452.0
2015-10-15 11:30:00,124.01,124.36,123.6,123.77,66985.0,120.5761,120.9164,120.1774,120.3427,66985.0
2015-10-15 12:00:00,123.76,124.42,123.75,124.3,61666.0,120.333,120.9747,120.3233,120.858,61666.0
2015-10-15 12:30:00,124.35,124.55,124.24,124.46,86985.0,120.9066,121.1011,120.7997,121.0136,86985.0
2015-10-15 13:00:00,124.46,125.0,124.42,124.83,103269.0,121.0136,121.5386,120.9747,121.3734,103269.0
2015-10-15 13:30:00,124.83,125.1,124.7,125.09,142963.0,121.3734,121.6359,121.247,121.6262,142963.0
2015-10-15 14:00:00,125.11,125.18,124.83,124.96,145450.0,121.6456,121.7137,121.3734,121.4998,145450.0
2015-10-15 14:30:00,124.96,125.3,124.96,125.16,152331.0,121.4998,121.8303,121.4998,121.6942,152331.0
2015-10-15 15:00:00,125.17,125.54,124.96,125.4,255907.0,121.7039,122.0637,121.4998,121.9276,255907.0
2015-10-15 15:30:00,125.4,125.5,125.23,125.5,363496.0,121.9276,122.0248,121.7623,122.0248,363496.0
2015-10-16 09:30:00,125.86,126.45,125.61,126.27,211406.0,122.3748,122.9485,122.1318,122.7735,211406.0
2015-10-16 10:00:00,126.24,126.34,125.68,125.76,80598.0,122.7443,122.8415,122.1998,122.2776,80598.0
2015-10-16 10:30:00,125.76,125.84,125.38,125.54,289301.0,122.2776,122.3554,121.9081,122.0637,289301.0
2015-10-16 11:00:00,125.55,125.82,125.37,125.48,162954.0,122.0734,122.3359,121.8984,122.0054,162954.0
2015-10-16 11:30:00,125.57,125.89,125.57,125.85,99189.0,122.0929,122.404,122.0929,122.3651,99189.0
2015-10-16 12:00:00,125.94,126.07,125.83,125.92,52134.0,122.4526,122.579,122.3457,122.4332,52134.0
2015-10-16 12:30:00,125.9,126.1,125.87,126.0,36466.0,122.4137,122.6082,122.3846,122.511,36466.0
2015-10-16 13:00:00,125.99,126.0,125.68,125.69,45404.0,122.5012,122.511,122.1998,122.2095,45404.0
2015-10-16 13:30:00,125.71,125.85,125.45,125.5,102218.0,122.229,122.3651,121.9762,122.0248,102218.0
2015-10-16 14:00:00,125.5,125.75,125.3,125.68,63183.0,122.0248,122.2679,121.8303,122.1998,63183.0
2015-10-16 14:30:00,125.68,125.97,125.59,125.68,84797.0,122.1998,122.4818,122.1123,122.1998,84797.0
2015-10-16 15:00:00,125.69,126.13,125.66,126.07,106665.0,122.2095,122.6374,122.1804,122.579,106665.0
2015-10-16 15:30:00,126.08,126.43,126.0,126.4,256330.0,122.5887,122.929,122.511,122.8999,256330.0
2015-10-19 09:30:00,126.27,127.51,125.98,127.46,212805.0,122.7735,123.9791,122.4915,123.9305,212805.0
2015-10-19 10:00:00,127.49,127.96,127.24,127.67,127504.0,123.9597,124.4167,123.7166,124.1347,127504.0
2015-10-19 10:30:00,127.67,127.79,127.18,127.64,168279.0,124.1347,124.2514,123.6583,124.1055,168279.0
2015-10-19 11:00:00,127.65,127.88,127.42,127.85,132547.0,124.1153,124.3389,123.8916,124.3097,132547.0
2015-10-19 11:30:00,127.86,128.24,127.82,128.02,137525.0,124.3195,124.6889,124.2806,124.475,137525.0
2015-10-19 12:00:00,128.02,128.12,127.81,127.87,69504.0,124.475,124.5723,124.2708,124.3292,69504.0
2015-10-19 12:30:00,127.85,128.41,127.81,128.11,74813.0,124.3097,124.8542,124.2708,124.5625,74813.0
2015-10-19 13:00:00,128.15,128.26,128.05,128.16,93096.0,124.6014,124.7084,124.5042,124.6111,93096.0
2015-10-19 13:30:00,128.14,128.39,127.68,128.37,68028.0,124.5917,124.8348,124.1444,124.8153,68028.0
2015-10-19 14:00:00,128.36,128.49,128.19,128.31,58541.0,124.8056,124.932,124.6403,124.757,58541.0
2015-10-19 14:30:00,128.31,128.61,128.3,128.61,70669.0,124.757,125.0487,124.7473,125.0487,70669.0
2015-10-19 15:00:00,128.59,128.78,128.45,128.62,102427.0,125.0292,125.214,124.8931,125.0584,102427.0
2015-10-19 15:30:00,128.64,129.07,128.59,129.01,300283.0,125.0779,125.4959,125.0292,125.4376,300283.0
2015-10-20 09:30:00,128.69,129.0,128.07,128.75,99514.0,125.1265,125.4279,124.5236,125.1848,99514.0
2015-10-20 10:00:00,128.8,129.22,128.71,129.09,62269.0,125.2334,125.6418,125.1459,125.5154,62269.0
2015-10-20 10:30:00,129.1,129.24,128.85,128.91,80367.0,125.5251,125.6612,125.282,125.3404,80367.0
2015-10-20 11:00:00,128.96,129.22,128.54,129.12,94550.0,125.389,125.6418,124.9806,125.5446,94550.0
2015-10-20 11:30:00,129.11,129.12,128.6,128.67,79729.0,125.5348,125.5446,125.039,125.107,79729.0
2015-10-20 12:00:00,128.66,128.8,128.37,128.52,77635.0,125.0973,125.2334,124.8153,124.9612,77635.0
2015-10-20 12:30:00,128.56,128.64,128.24,128.58,132453.0,125.0001,125.0779,124.6889,125.0195,132453.0
2015-10-20 13:00:00,128.56,128.6,128.3,128.3,99015.0,125.0001,125.039,124.7473,124.7473,99015.0
2015-10-20 13:30:00,128.31,128.47,128.04,128.44,130855.0,124.757,124.9126,124.4945,124.8834,130855.0
2015-10-20 14:00:00,128.44,128.59,128.33,128.57,161092.0,124.8834,125.0292,124.7764,125.0098,161092.0
2015-10-20 14:30:00,128.58,129.26,128.52,129.22,161125.0,125.0195,125.6807,124.9612,125.6418,161125.0
2015-10-20 15:00:00,129.21,129.58,129.18,129.47,226647.0,125.6321,125.9918,125.6029,125.8849,226647.0
2015-10-20 15:30:00,129.48,129.56,128.57,128.69,299603.0,125.8946,125.9724,125.0098,125.1265,299603.0
2015-10-21 09:30:00,128.73,129.99,125.77,125.8,349685.0,125.1654,126.3905,122.2873,122.3165,349685.0
2015-10-21 10:00:00,125.8,125.84,124.19,124.91,356254.0,122.3165,122.3554,120.7511,121.4511,356254.0
2015-10-21 10:30:00,124.91,125.52,124.42,125.19,239862.0,121.4511,122.0442,120.9747,121.7234,239862.0
2015-10-21 11:00:00,125.18,125.31,124.46,125.23,286944.0,121.7137,121.8401,121.0136,121.7623,286944.0
2015-10-21 11:30:00,125.26,127.28,125.26,127.28,478582.0,121.7914,123.7555,121.7914,123.7555,478582.0
2015-10-21 12:00:00,127.21,127.38,125.79,125.85,468943.0,123.6875,123.8527,122.3068,122.3651,468943.0
2015-10-21 12:30:00,125.83,126.0,125.28,125.44,158461.0,122.3457,122.511,121.8109,121.9665,158461.0
2015-10-21 13:00:00,125.41,125.75,125.25,125.65,234925.0,121.9373,122.2679,121.7817,122.1706,234925.0
2015-10-21 13:30:00,125.66,127.0,125.13,126.99,175770.0,122.1804,123.4833,121.665,123.4735,175770.0
2015-10-21 14:00:00,126.98,127.88,126.97,127.75,170466.0,123.4638,124.3389,123.4541,124.2125,170466.0
2015-10-21 14:30:00,127.77,128.48,127.58,128.17,179361.0,124.2319,124.9223,124.0472,124.6209,179361.0
2015-10-21 15:00:00,128.18,128.43,127.18,127.78,249701.0,124.6306,124.8737,123.6583,124.2417,249701.0
2015-10-21 15:30:00,127.75,127.98,127.05,127.11,442521.0,124.2125,124.4361,123.5319,123.5902,442521.0
2015-10-22 09:30:00,127.76,128.04,126.65,126.75,148425.0,124.2222,124.4945,123.143,123.2402,148425.0
2015-10-22 10:00:00,126.75,127.14,126.59,126.69,310516.0,123.2402,123.6194,123.0846,123.1818,310516.0
2015-10-22 10:30:00,126.7,126.98,126.51,126.84,181634.0,123.1916,123.4638,123.0068,123.3277,181634.0
2015-10-22 11:00:00,126.79,126.91,126.12,126.23,109021.0,123.2791,123.3958,122.6276,122.7346,109021.0
2015-10-22 11:30:00,126.2,126.31,125.86,125.95,157402.0,122.7054,122.8124,122.3748,122.4623,157402.0
2015-10-22 12:00:00,125.94,126.42,125.86,126.4,141449.0,122.4526,122.9193,122.3748,122.8999,141449.0
2015-10-22 12:30:00,126.41,126.56,125.8,126.02,200903.0,122.9096,123.0554,122.3165,122.5304,200903.0
2015-10-22 13:00:00,126.01,126.04,125.54,125.6,104330.0,122.5207,122.5498,122.0637,122.122,104330.0
2015-10-22 13:30:00,125.63,125.71,124.37,124.53,205719.0,122.1512,122.229,120.9261,121.0817,205719.0
2015-10-22 14:00:00,124.52,124.76,123.93,124.41,160127.0,121.0719,121.3053,120.4983,120.965,160127.0
2015-10-22 14:30:00,124.43,125.03,124.31,124.56,166694.0,120.9844,121.5678,120.8678,121.1108,166694.0
2015-10-22 15:00:00,124.54,124.67,123.98,124.48,322391.0,121.0914,121.2178,120.5469,121.033,322391.0
2015-10-22 15:30:00,124.48,124.51,123.67,123.99,646751.0,121.033,121.0622,120.2455,120.5566,646751.0
2015-10-23 09:30:00,124.49,126.98,124.1,126.95,209545.0,121.0428,123.4638,120.6636,123.4347,209545.0
2015-10-23 10:00:00,126.97,127.03,125.94,126.61,293740.0,123.4541,123.5124,122.4526,123.1041,293740.0
2015-10-23 10:30:00,126.6,127.18,126.56,126.73,224889.0,123.0943,123.6583,123.0554,123.2207,224889.0
2015-10-23 11:00:00,126.73,126.74,126.16,126.41,277007.0,123.2207,123.2305,122.6665,122.9096,277007.0
2015-10-23 11:30:00,126.42,126.51,125.89,126.0,255874.0,122.9193,123.0068,122.404,122.511,255874.0
2015-10-23 12:00:00,126.01,126.05,125.77,126.0,266286.0,122.5207,122.5596,122.2873,122.511,266286.0
2015-10-23 12:30:00,126.01,126.79,125.93,126.72,176031.0,122.5207,123.2791,122.4429,123.211,176031.0
2015-10-23 13:00:00,126.7,126.92,126.42,126.76,160463.0,123.1916,123.4055,122.9193,123.2499,160463.0
2015-10-23 13:30:00,126.77,127.28,126.71,127.17,105951.0,123.2596,123.7555,123.2013,123.6486,105951.0
2015-10-23 14:00:00,127.17,127.17,126.79,126.79,88539.0,123.6486,123.6486,123.2791,123.2791,88539.0
2015-10-23 14:30:00,126.81,127.01,126.77,126.84,115529.0,123.2985,123.493,123.2596,123.3277,115529.0
2015-10-23 15:00:00,126.84,126.93,126.36,126.39,158165.0,123.3277,123.4152,122.861,122.8902,158165.0
2015-10-23 15:30:00,126.4,126.84,126.39,126.5,427140.0,122.8999,123.3277,122.8902,122.9971,427140.0
2015-10-26 09:30:00,126.78,127.04,126.32,126.56,76091.0,123.2694,123.5222,122.8221,123.0554,76091.0
2015-10-26 10:00:00,126.62,126.75,126.2,126.57,238530.0,123.1138,123.2402,122.7054,123.0652,238530.0
2015-10-26 10:30:00,126.57,127.26,126.47,127.11,344232.0,123.0652,123.7361,122.9679,123.5902,344232.0
2015-10-26 11:00:00,127.08,127.12,126.33,126.33,61636.0,123.5611,123.5999,122.8318,122.8318,61636.0
2015-10-26 11:30:00,126.36,126.66,126.33,126.44,63110.0,122.861,123.1527,122.8318,122.9388,63110.0
2015-10-26 12:00:00,126.43,126.88,126.36,126.58,90375.0,122.929,123.3666,122.861,123.0749,90375.0
2015-10-26 12:30:00,126.56,126.85,126.43,126.76,70203.0,123.0554,123.3374,122.929,123.2499,70203.0
2015-10-26 13:00:00,126.79,126.9,126.68,126.8,47267.0,123.2791,123.386,123.1721,123.2888,47267.0
2015-10-26 13:30:00,126.8,126.89,126.49,126.51,46278.0,123.2888,123.3763,122.9874,123.0068,46278.0
2015-10-26 14:00:00,126.53,126.66,126.4,126.54,65590.0,123.0263,123.1527,122.8999,123.036,65590.0
2015-10-26 14:30:00,126.55,126.81,126.41,126.81,65425.0,123.0457,123.2985,122.9096,123.2985,65425.0
2015-10-26 15:00:00,126.81,126.86,126.68,126.8,78250.0,123.2985,123.3471,123.1721,123.2888,78250.0
2015-10-26 15:30:00,126.8,127.21,126.72,127.03,414453.0,123.2888,123.6875,123.211,123.5124,414453.0
2015-10-27 09:30:00,126.6,127.95,126.4,127.23,152179.0,123.0943,124.407,122.8999,123.7069,152179.0
2015-10-27 10:00:00,127.18,127.18,126.67,126.8,77855.0,123.6583,123.6583,123.1624,123.2888,77855.0
2015-10-27 10:30:00,126.8,127.19,126.67,127.1,58669.0,123.2888,123.668,123.1624,123.5805,58669.0
2015-10-27 11:00:00,127.15,127.46,127.11,127.29,68224.0,123.6291,123.9305,123.5902,123.7652,68224.0
2015-10-27 11:30:00,127.29,127.38,126.82,126.95,77656.0,123.7652,123.8527,123.3083,123.4347,77656.0
2015-10-27 12:00:00,126.96,127.2,126.75,126.95,77509.0,123.4444,123.6777,123.2402,123.4347,77509.0
2015-10-27 12:30:00,126.92,126.98,126.64,126.76,60188.0,123.4055,123.4638,123.1332,123.2499,60188.0
2015-10-27 13:00:00,126.75,126.76,126.45,126.57,41635.0,123.2402,123.2499,122.9485,123.0652,41635.0
2015-10-27 13:30:00,126.55,126.81,126.48,126.79,47056.0,123.0457,123.2985,122.9777,123.2791,47056.0
2015-10-27 14:00:00,126.77,126.96,126.62,126.66,83348.0,123.2596,123.4444,123.1138,123.1527,83348.0
2015-10-27 14:30:00,126.67,126.84,126.62,126.74,73920.0,123.1624,123.3277,123.1138,123.2305,73920.0
2015-10-27 15:00:00,126.72,126.95,126.72,126.79,182079.0,123.211,123.4347,123.211,123.2791,182079.0
2015-10-27 15:30:00,126.8,126.9,126.72,126.8,261698.0,123.2888,123.386,123.211,123.2888,261698.0
2015-10-28 09:30:00,126.89,127.17,126.08,127.04,61574.0,123.3763,123.6486,122.5887,123.5222,61574.0
2015-10-28 10:00:00,127.1,127.41,126.99,127.11,52770.0,123.5805,123.8819,123.4735,123.5902,52770.0
2015-10-28 10:30:00,127.24,127.4,126.92,127.04,237158.0,123.7166,123.8722,123.4055,123.5222,237158.0
2015-10-28 11:00:00,127.03,127.14,126.91,127.06,170239.0,123.5124,123.6194,123.3958,123.5416,170239.0
2015-10-28 11:30:00,127.07,127.85,127.04,127.84,69962.0,123.5513,124.3097,123.5222,124.3,69962.0
2015-10-28 12:00:00,127.81,128.34,127.73,128.34,35760.0,124.2708,124.7862,124.1931,124.7862,35760.0
2015-10-28 12:30:00,128.32,128.4,128.14,128.32,33441.0,124.7667,124.8445,124.5917,124.7667,33441.0
2015-10-28 13:00:00,128.31,128.72,128.27,128.65,44557.0,124.757,125.1556,124.7181,125.0876,44557.0
2015-10-28 13:30:00,128.66,129.24,128.49,129.18,79307.0,125.0973,125.6612,124.932,125.6029,79307.0
2015-10-28 14:00:00,129.08,129.2,127.75,128.23,155521.0,125.5057,125.6223,124.2125,124.6792,155521.0
2015-10-28 14:30:00,128.24,128.31,127.69,128.2,53073.0,124.6889,124.757,124.1542,124.65,53073.0
2015-10-28 15:00:00,128.2,128.88,128.07,128.75,71530.0,124.65,125.3112,124.5236,125.1848,71530.0
2015-10-28 15:30:00,128.79,129.31,128.76,129.22,162237.0,125.2237,125.7293,125.1945,125.6418,162237.0
2015-10-29 09:30:00,129.23,129.74,128.9,128.98,97702.0,125.6515,126.1474,125.3307,125.4084,97702.0
2015-10-29 10:00:00,129.01,129.95,128.96,129.83,108236.0,125.4376,126.3516,125.389,126.2349,108236.0
2015-10-29 10:30:00,129.83,130.63,129.78,130.1,116703.0,126.2349,127.0127,126.1863,126.4974,116703.0
2015-10-29 11:00:00,130.0,130.75,129.97,130.64,65235.0,126.4002,127.1294,126.371,127.0225,65235.0
2015-10-29 11:30:00,130.6,130.67,130.32,130.35,38069.0,126.9836,127.0516,126.7113,126.7405,38069.0
2015-10-29 12:00:00,130.34,130.54,130.13,130.51,50431.0,126.7308,126.9252,126.5266,126.8961,50431.0
2015-10-29 12:30:00,130.54,130.94,130.43,130.74,130596.0,126.9252,127.3142,126.8183,127.1197,130596.0
2015-10-29 13:00:00,130.73,130.88,130.6,130.75,78228.0,127.11,127.2558,126.9836,127.1294,78228.0
2015-10-29 13:30:00,130.72,130.74,130.35,130.63,88352.0,127.1003,127.1197,126.7405,127.0127,88352.0
2015-10-29 14:00:00,130.63,130.98,130.49,130.9,116576.0,127.0127,127.3531,126.8766,127.2753,116576.0
2015-10-29 14:30:00,130.89,130.98,130.69,130.92,86785.0,127.2655,127.3531,127.0711,127.2947,86785.0
2015-10-29 15:00:00,130.94,131.28,130.84,131.19,117583.0,127.3142,127.6447,127.2169,127.5572,117583.0
2015-10-29 15:30:00,131.19,131.51,131.19,131.39,341152.0,127.5572,127.8684,127.5572,127.7517,341152.0
2015-10-30 09:30:00,131.42,132.12,131.02,132.06,150703.0,127.7809,128.4615,127.3919,128.4032,150703.0
2015-10-30 10:00:00,132.11,132.41,131.83,131.97,362928.0,128.4518,128.7435,128.1795,128.3156,362928.0
2015-10-30 10:30:00,131.97,132.24,131.88,132.0,134616.0,128.3156,128.5782,128.2281,128.3448,134616.0
2015-10-30 11:00:00,132.0,132.05,131.46,131.52,203464.0,128.3448,128.3934,127.8198,127.8781,203464.0
2015-10-30 11:30:00,131.52,131.7,131.35,131.55,113282.0,127.8781,128.0531,127.7128,127.9073,113282.0
2015-10-30 12:00:00,131.54,131.67,131.38,131.49,75141.0,127.8975,128.0239,127.742,127.8489,75141.0
2015-10-30 12:30:00,131.52,131.86,131.49,131.78,59341.0,127.8781,128.2087,127.8489,128.1309,59341.0
2015-10-30 13:00:00,131.78,131.91,131.56,131.69,72023.0,128.1309,128.2573,127.917,128.0434,72023.0
2015-10-30 13:30:00,131.68,131.75,131.48,131.59,56235.0,128.0337,128.1017,127.8392,127.9462,56235.0
2015-10-30 14:00:00,131.57,131.78,131.42,131.46,121134.0,127.9267,128.1309,127.7809,127.8198,121134.0
2015-10-30 14:30:00,131.43,131.53,131.1,131.2,146910.0,127.7906,127.8878,127.4697,127.567,146910.0
2015-10-30 15:00:00,131.17,131.25,130.96,131.09,146650.0,127.5378,127.6156,127.3336,127.46,146650.0
2015-10-30 15:30:00,131.11,131.32,130.79,130.79,302160.0,127.4795,127.6836,127.1683,127.1683,302160.0
2015-11-02 09:30:00,131.28,132.23,131.01,132.23,56225.0,127.6447,128.5684,127.3822,128.5684,56225.0
2015-11-02 10:00:00,132.15,132.69,132.15,132.61,164442.0,128.4907,129.0157,128.4907,128.9379,164442.0
2015-11-02 10:30:00,132.6,132.89,132.5,132.82,59370.0,128.9282,129.2102,128.831,129.1421,59370.0
2015-11-02 11:00:00,132.83,133.29,132.82,133.2,98070.0,129.1518,129.5991,129.1421,129.5116,98070.0
2015-11-02 11:30:00,133.19,133.27,133.05,133.15,31903.0,129.5019,129.5796,129.3657,129.463,31903.0
2015-11-02 12:00:00,133.16,133.5,133.13,133.36,51898.0,129.4727,129.8033,129.4435,129.6672,51898.0
2015-11-02 12:30:00,133.37,133.71,133.28,133.68,105021.0,129.6769,130.0075,129.5894,129.9783,105021.0
2015-11-02 13:00:00,133.69,133.76,133.54,133.73,74630.0,129.988,130.0561,129.8422,130.0269,74630.0
2015-11-02 13:30:00,133.73,133.92,133.64,133.92,66450.0,130.0269,130.2116,129.9394,130.2116,66450.0
2015-11-02 14:00:00,133.91,134.04,133.86,134.04,97224.0,130.2019,130.3283,130.1533,130.3283,97224.0
2015-11-02 14:30:00,134.04,134.53,134.04,134.5,103080.0,130.3283,130.8048,130.3283,130.7756,103080.0
2015-11-02 15:00:00,134.49,134.74,134.35,134.72,148310.0,130.7659,131.0089,130.6297,130.9895,148310.0
2015-11-02 15:30:00,134.73,134.76,134.38,134.55,270722.0,130.9992,131.0284,130.6589,130.8242,270722.0
2015-11-03 09:30:00,134.08,134.22,132.61,132.79,160296.0,130.3672,130.5033,128.9379,129.1129,160296.0
2015-11-03 10:00:00,132.78,133.13,132.77,133.0,106157.0,129.1032,129.4435,129.0935,129.3171,106157.0
2015-11-03 10:30:00,132.96,133.35,132.96,133.25,71692.0,129.2782,129.6574,129.2782,129.5602,71692.0
2015-11-03 11:00:00,133.22,133.3,133.07,133.24,78577.0,129.531,129.6088,129.3852,129.5505,78577.0
2015-11-03 11:30:00,133.22,133.94,133.19,133.8,125766.0,129.531,130.2311,129.5019,130.095,125766.0
2015-11-03 12:00:00,133.8,133.96,133.46,133.48,78941.0,130.095,130.2505,129.7644,129.7838,78941.0
2015-11-03 12:30:00,133.49,133.95,133.39,133.95,94155.0,129.7936,130.2408,129.6963,130.2408,94155.0
2015-11-03 13:00:00,133.91,134.18,133.79,134.1,49261.0,130.2019,130.4644,130.0852,130.3867,49261.0
2015-11-03 13:30:00,134.11,134.18,134.01,134.18,37741.0,130.3964,130.4644,130.2992,130.4644,37741.0
2015-11-03 14:00:00,134.18,134.57,134.1,134.54,68914.0,130.4644,130.8436,130.3867,130.8145,68914.0
2015-11-03 14:30:00,134.56,134.69,134.43,134.51,100391.0,130.8339,130.9603,130.7075,130.7853,100391.0
2015-11-03 15:00:00,134.55,134.58,134.27,134.31,73355.0,130.8242,130.8534,130.552,130.5908,73355.0
2015-11-03 15:30:00,134.3,134.32,134.01,134.25,161824.0,130.5811,130.6006,130.2992,130.5325,161824.0
2015-11-04 09:30:00,134.36,134.86,133.37,133.83,68474.0,130.6395,131.1256,129.6769,130.1241,68474.0
2015-11-04 10:00:00,133.76,134.21,133.51,134.17,45273.0,130.0561,130.4936,129.813,130.4547,45273.0
2015-11-04 10:30:00,134.24,134.36,133.83,134.06,199124.0,130.5228,130.6395,130.1241,130.3478,199124.0
2015-11-04 11:00:00,134.1,134.6,134.02,134.54,92943.0,130.3867,130.8728,130.3089,130.8145,92943.0
2015-11-04 11:30:00,134.56,134.99,134.46,134.85,73597.0,130.8339,131.252,130.7367,131.1159,73597.0
2015-11-04 12:00:00,134.83,135.09,134.79,134.89,68192.0,131.0964,131.3492,131.0576,131.1548,68192.0
2015-11-04 12:30:00,134.91,135.14,134.55,135.14,43577.0,131.1742,131.3979,130.8242,131.3979,43577.0
2015-11-04 13:00:00,135.14,135.14,134.66,134.68,105816.0,131.3979,131.3979,130.9312,130.9506,105816.0
2015-11-04 13:30:00,134.7,134.79,134.62,134.74,40246.0,130.97,131.0576,130.8923,131.0089,40246.0
2015-11-04 14:00:00,134.72,135.09,134.7,135.01,34495.0,130.9895,131.3492,130.97,131.2715,34495.0
2015-11-04 14:30:00,134.99,135.33,134.99,135.2,66909.0,131.252,131.5826,131.252,131.4562,66909.0
2015-11-04 15:00:00,135.19,135.22,134.77,134.96,63396.0,131.4465,131.4756,131.0381,131.2228,63396.0
2015-11-04 15:30:00,134.98,135.28,134.69,135.24,369772.0,131.2423,131.534,130.9603,131.4951,369772.0
2015-11-05 09:30:00,134.75,135.73,134.57,135.73,92925.0,131.0187,131.9715,130.8436,131.9715,92925.0
2015-11-05 10:00:00,135.73,135.73,134.29,134.3,453104.0,131.9715,131.9715,130.5714,130.5811,453104.0
2015-11-05 10:30:00,134.23,134.4,133.74,134.03,112795.0,130.5131,130.6784,130.0366,130.3186,112795.0
2015-11-05 11:00:00,134.05,134.25,133.83,133.94,57530.0,130.338,130.5325,130.1241,130.2311,57530.0
2015-11-05 11:30:00,133.9,134.49,133.84,134.49,49439.0,130.1922,130.7659,130.1339,130.7659,49439.0
2015-11-05 12:00:00,134.55,134.97,134.36,134.95,84736.0,130.8242,131.2326,130.6395,131.2131,84736.0
2015-11-05 12:30:00,134.96,135.16,134.85,135.16,57549.0,131.2228,131.4173,131.1159,131.4173,57549.0
2015-11-05 13:00:00,135.17,135.17,134.88,135.07,56350.0,131.427,131.427,131.1451,131.3298,56350.0
2015-11-05 13:30:00,135.03,135.13,134.96,135.12,55695.0,131.2909,131.3881,131.2228,131.3784,55695.0
2015-11-05 14:00:00,135.1,135.23,134.96,135.03,60757.0,131.359,131.4854,131.2228,131.2909,60757.0
2015-11-05 14:30:00,135.07,135.08,134.88,134.94,53500.0,131.3298,131.3395,131.1451,131.2034,53500.0
2015-11-05 15:00:00,134.92,135.1,134.85,135.08,74271.0,131.184,131.359,131.1159,131.3395,74271.0
2015-11-05 15:30:00,135.05,135.13,134.84,134.95,225379.0,131.3104,131.3881,131.1062,131.2131,225379.0
2015-11-06 09:30:00,133.97,134.42,133.4,133.94,178283.0,130.2603,130.6978,129.706,130.2311,178283.0
2015-11-06 10:00:00,133.98,134.34,133.11,133.35,156425.0,130.27,130.62,129.4241,129.6574,156425.0
2015-11-06 10:30:00,133.33,133.74,133.12,133.74,70028.0,129.638,130.0366,129.4338,130.0366,70028.0
2015-11-06 11:00:00,133.72,134.01,133.5,133.8,116554.0,130.0172,130.2992,129.8033,130.095,116554.0
2015-11-06 11:30:00,133.8,133.9,133.67,133.68,49250.0,130.095,130.1922,129.9686,129.9783,49250.0
2015-11-06 12:00:00,133.74,133.82,133.24,133.37,47429.0,130.0366,130.1144,129.5505,129.6769,47429.0
2015-11-06 12:30:00,133.38,133.74,133.36,133.65,33662.0,129.6866,130.0366,129.6672,129.9491,33662.0
2015-11-06 13:00:00,133.67,133.9,133.64,133.64,36127.0,129.9686,130.1922,129.9394,129.9394,36127.0
2015-11-06 13:30:00,133.64,134.1,133.6,133.97,39443.0,129.9394,130.3867,129.9005,130.2603,39443.0
2015-11-06 14:00:00,133.99,134.24,133.97,134.1,35809.0,130.2797,130.5228,130.2603,130.3867,35809.0
2015-11-06 14:30:00,134.05,134.05,133.67,134.03,47057.0,130.338,130.338,129.9686,130.3186,47057.0
2015-11-06 15:00:00,133.99,134.09,133.93,134.09,51434.0,130.2797,130.3769,130.2214,130.3769,51434.0
2015-11-06 15:30:00,134.07,134.28,133.9,134.27,123848.0,130.3575,130.5617,130.1922,130.552,123848.0
2015-11-09 09:30:00,134.36,134.36,133.29,133.5,112392.0,130.6395,130.6395,129.5991,129.8033,112392.0
2015-11-09 10:00:00,133.5,133.55,132.97,133.1,113721.0,129.8033,129.8519,129.288,129.4144,113721.0
2015-11-09 10:30:00,133.1,133.67,133.01,133.51,124079.0,129.4144,129.9686,129.3268,129.813,124079.0
2015-11-09 11:00:00,133.51,133.51,132.98,133.07,109404.0,129.813,129.813,129.2977,129.3852,109404.0
2015-11-09 11:30:00,133.06,133.16,132.99,133.1,67881.0,129.3755,129.4727,129.3074,129.4144,67881.0
2015-11-09 12:00:00,133.05,133.5,133.0,133.46,80152.0,129.3657,129.8033,129.3171,129.7644,80152.0
2015-11-09 12:30:00,133.46,133.74,133.38,133.7,57258.0,129.7644,130.0366,129.6866,129.9977,57258.0
2015-11-09 13:00:00,133.7,133.76,133.33,133.4,74207.0,129.9977,130.0561,129.638,129.706,74207.0
2015-11-09 13:30:00,133.4,133.53,133.2,133.27,136441.0,129.706,129.8324,129.5116,129.5796,136441.0
2015-11-09 14:00:00,133.22,133.67,133.2,133.47,48403.0,129.531,129.9686,129.5116,129.7741,48403.0
2015-11-09 14:30:00,133.46,133.7,133.26,133.59,72581.0,129.7644,129.9977,129.5699,129.8908,72581.0
2015-11-09 15:00:00,133.58,134.07,133.48,134.07,160623.0,129.8811,130.3575,129.7838,130.3575,160623.0
2015-11-09 15:30:00,134.06,134.7,134.05,134.37,293102.0,130.3478,130.97,130.338,130.6492,293102.0
2015-11-10 09:30:00,134.31,134.9,133.42,134.62,179172.0,130.5908,131.1645,129.7255,130.8923,179172.0
2015-11-10 10:00:00,134.67,134.9,134.25,134.71,97347.0,130.9409,131.1645,130.5325,130.9798,97347.0
2015-11-10 10:30:00,134.66,134.85,134.51,134.65,81607.0,130.9312,131.1159,130.7853,130.9214,81607.0
2015-11-10 11:00:00,134.69,134.97,134.16,134.24,82522.0,130.9603,131.2326,130.445,130.5228,82522.0
2015-11-10 11:30:00,134.28,134.91,134.18,134.77,103635.0,130.5617,131.1742,130.4644,131.0381,103635.0
2015-11-10 12:00:00,134.76,135.41,134.6,135.3,117401.0,131.0284,131.6604,130.8728,131.5534,117401.0
2015-11-10 12:30:00,135.25,135.68,134.99,135.44,131623.0,131.5048,131.9229,131.252,131.6896,131623.0
2015-11-10 13:00:00,135.38,135.62,135.28,135.52,106772.0,131.6312,131.8646,131.534,131.7673,106772.0
2015-11-10 13:30:00,135.48,136.07,135.42,135.83,81777.0,131.7284,132.3021,131.6701,132.0688,81777.0
2015-11-10 14:00:00,135.83,136.08,135.8,136.04,106510.0,132.0688,132.3118,132.0396,132.2729,106510.0
2015-11-10 14:30:00,136.02,136.47,135.93,136.2,161830.0,132.2535,132.691,132.166,132.4285,161830.0
2015-11-10 15:00:00,136.2,136.4,136.02,136.13,167118.0,132.4285,132.623,132.2535,132.3604,167118.0
2015-11-10 15:30:00,136.15,136.29,135.82,136.04,226604.0,132.3799,132.516,132.059,132.2729,226604.0
2015-11-11 09:30:00,136.4,136.59,135.82,136.42,89234.0,132.623,132.8077,132.059,132.6424,89234.0
2015-11-11 10:00:00,136.41,136.65,136.09,136.48,180236.0,132.6327,132.866,132.3216,132.7008,180236.0
2015-11-11 10:30:00,136.47,136.47,135.51,135.65,161808.0,132.691,132.691,131.7576,131.8937,161808.0
2015-11-11 11:00:00,135.66,135.88,135.09,135.16,82744.0,131.9035,132.1174,131.3492,131.4173,82744.0
2015-11-11 11:30:00,135.16,135.44,135.12,135.44,23569.0,131.4173,131.6896,131.3784,131.6896,23569.0
2015-11-11 12:00:00,135.49,135.91,135.34,135.86,24515.0,131.7382,132.1465,131.5923,132.0979,24515.0
2015-11-11 12:30:00,135.83,136.06,135.81,136.03,183781.0,132.0688,132.2924,132.0493,132.2632,183781.0
2015-11-11 13:00:00,136.02,136.1,135.94,136.0,412052.0,132.2535,132.3313,132.1757,132.234,412052.0
2015-11-11 13:30:00,135.97,136.1,135.95,135.97,50083.0,132.2049,132.3313,132.1854,132.2049,50083.0
2015-11-11 14:00:00,135.95,136.03,135.48,135.59,49756.0,132.1854,132.2632,131.7284,131.8354,49756.0
2015-11-11 14:30:00,135.57,135.61,135.27,135.33,72692.0,131.816,131.8548,131.5243,131.5826,72692.0
2015-11-11 15:00:00,135.34,135.34,135.04,135.1,151498.0,131.5923,131.5923,131.3006,131.359,151498.0
2015-11-11 15:30:00,135.11,135.13,134.8,134.82,126764.0,131.3687,131.3881,131.0673,131.0867,126764.0
2015-11-12 09:30:00,133.81,134.45,133.79,133.85,63421.0,130.1047,130.727,130.0852,130.1436,63421.0
2015-11-12 10:00:00,133.86,133.94,133.54,133.85,74320.0,130.1533,130.2311,129.8422,130.1436,74320.0
2015-11-12 10:30:00,133.87,134.93,133.67,134.86,94145.0,130.163,131.1937,129.9686,131.1256,94145.0
2015-11-12 11:00:00,134.88,134.9,134.02,134.17,48352.0,131.1451,131.1645,130.3089,130.4547,48352.0
2015-11-12 11:30:00,134.15,134.15,133.64,133.94,159251.0,130.4353,130.4353,129.9394,130.2311,159251.0
2015-11-12 12:00:00,133.96,134.08,133.28,133.38,48050.0,130.2505,130.3672,129.5894,129.6866,48050.0
2015-11-12 12:30:00,133.36,133.74,133.26,133.44,28503.0,129.6672,130.0366,129.5699,129.7449,28503.0
2015-11-12 13:00:00,133.45,133.6,133.3,133.47,31165.0,129.7547,129.9005,129.6088,129.7741,31165.0
2015-11-12 13:30:00,133.49,133.56,133.24,133.38,32046.0,129.7936,129.8616,129.5505,129.6866,32046.0
2015-11-12 14:00:00,133.37,133.41,132.94,133.16,49313.0,129.6769,129.7158,129.2588,129.4727,49313.0
2015-11-12 14:30:00,133.23,133.25,132.42,132.65,70239.0,129.5408,129.5602,128.7532,128.9768,70239.0
2015-11-12 15:00:00,132.64,132.93,132.51,132.88,89332.0,128.9671,129.2491,128.8407,129.2004,89332.0
2015-11-12 15:30:00,132.91,132.95,132.44,132.44,225055.0,129.2296,129.2685,128.7726,128.7726,225055.0
2015-11-13 09:30:00,132.67,133.44,132.47,133.3,111943.0,128.9963,129.7449,128.8018,129.6088,111943.0
2015-11-13 10:00:00,133.23,133.69,132.3,132.57,129380.0,129.5408,129.988,128.6365,128.899,129380.0
2015-11-13 10:30:00,132.57,132.61,132.18,132.53,94605.0,128.899,128.9379,128.5198,128.8601,94605.0
2015-11-13 11:00:00,132.55,132.55,131.95,132.15,51334.0,128.8796,128.8796,128.2962,128.4907,51334.0
2015-11-13 11:30:00,132.06,132.59,131.91,132.59,67834.0,128.4032,128.9185,128.2573,128.9185,67834.0
2015-11-13 12:00:00,132.61,132.87,132.43,132.59,81194.0,128.9379,129.1907,128.7629,128.9185,81194.0
2015-11-13 12:30:00,132.61,132.83,132.54,132.83,54602.0,128.9379,129.1518,128.8699,129.1518,54602.0
2015-11-13 13:00:00,132.81,132.91,132.59,132.65,34865.0,129.1324,129.2296,128.9185,128.9768,34865.0
2015-11-13 13:30:00,132.69,132.88,132.64,132.67,39990.0,129.0157,129.2004,128.9671,128.9963,39990.0
2015-11-13 14:00:00,132.67,132.79,132.49,132.51,28397.0,128.9963,129.1129,128.8212,128.8407,28397.0
2015-11-13 14:30:00,132.5,132.64,132.36,132.48,135672.0,128.831,128.9671,128.6948,128.8115,135672.0
2015-11-13 15:00:00,132.47,132.6,132.03,132.22,61730.0,128.8018,128.9282,128.374,128.5587,61730.0
2015-11-13 15:30:00,132.22,132.46,132.19,132.33,133326.0,128.5587,128.7921,128.5296,128.6657,133326.0
2015-11-16 09:30:00,132.58,133.56,132.51,133.56,105722.0,128.9088,129.8616,128.8407,129.8616,105722.0
2015-11-16 10:00:00,133.52,133.84,133.33,133.33,84900.0,129.8227,130.1339,129.638,129.638,84900.0
2015-11-16 10:30:00,133.31,133.72,133.21,133.49,76730.0,129.6185,130.0172,129.5213,129.7936,76730.0
2015-11-16 11:00:00,133.49,134.13,133.45,133.97,149980.0,129.7936,130.4158,129.7547,130.2603,149980.0
2015-11-16 11:30:00,133.97,134.39,133.95,134.31,69550.0,130.2603,130.6686,130.2408,130.5908,69550.0
2015-11-16 12:00:00,134.35,134.55,134.21,134.49,41834.0,130.6297,130.8242,130.4936,130.7659,41834.0
2015-11-16 12:30:00,134.46,134.77,134.37,134.64,57727.0,130.7367,131.0381,130.6492,130.9117,57727.0
2015-11-16 13:00:00,134.68,135.11,134.6,134.93,69951.0,130.9506,131.3687,130.8728,131.1937,69951.0
2015-11-16 13:30:00,134.95,135.02,134.72,135.02,34392.0,131.2131,131.2812,130.9895,131.2812,34392.0
2015-11-16 14:00:00,135.02,135.16,134.81,134.85,43088.0,131.2812,131.4173,131.077,131.1159,43088.0
2015-11-16 14:30:00,134.84,135.3,134.84,135.22,66812.0,131.1062,131.5534,131.1062,131.4756,66812.0
2015-11-16 15:00:00,135.23,135.49,135.19,135.34,84933.0,131.4854,131.7382,131.4465,131.5923,84933.0
2015-11-16 15:30:00,135.35,135.61,135.3,135.54,163044.0,131.602,131.8548,131.5534,131.7868,163044.0
2015-11-17 09:30:00,135.0,135.82,134.94,135.61,107156.0,131.2617,132.059,131.2034,131.8548,107156.0
2015-11-17 10:00:00,135.64,136.16,135.43,136.0,134446.0,131.884,132.3896,131.6798,132.234,134446.0
2015-11-17 10:30:00,135.93,136.59,135.92,136.52,82559.0,132.166,132.8077,132.1563,132.7396,82559.0
2015-11-17 11:00:00,136.54,136.75,136.47,136.61,36126.0,132.7591,132.9633,132.691,132.8272,36126.0
2015-11-17 11:30:00,136.6,136.8,136.49,136.53,51116.0,132.8174,133.0119,132.7105,132.7494,51116.0
2015-11-17 12:00:00,136.58,136.58,136.22,136.28,30515.0,132.798,132.798,132.448,132.5063,30515.0
2015-11-17 12:30:00,136.29,136.34,135.99,136.18,130386.0,132.516,132.5646,132.2243,132.4091,130386.0
2015-11-17 13:00:00,136.18,136.3,135.91,135.96,80056.0,132.4091,132.5257,132.1465,132.1952,80056.0
2015-11-17 13:30:00,135.93,136.24,135.93,136.19,92687.0,132.166,132.4674,132.166,132.4188,92687.0
2015-11-17 14:00:00,136.16,136.49,135.97,135.97,103715.0,132.3896,132.7105,132.2049,132.2049,103715.0
2015-11-17 14:30:00,135.97,136.04,135.62,136.0,76317.0,132.2049,132.2729,131.8646,132.234,76317.0
2015-11-17 15:00:00,135.99,135.99,135.45,135.63,116624.0,132.2243,132.2243,131.6993,131.8743,116624.0
2015-11-17 15:30:00,135.62,135.65,135.32,135.42,341737.0,131.8646,131.8937,131.5729,131.6701,341737.0
2015-11-18 09:30:00,135.68,136.28,135.54,136.17,160563.0,131.9229,132.5063,131.7868,132.3993,160563.0
2015-11-18 10:00:00,136.16,136.23,135.75,135.94,89276.0,132.3896,132.4577,131.991,132.1757,89276.0
2015-11-18 10:30:00,135.88,136.22,135.88,136.15,96026.0,132.1174,132.448,132.1174,132.3799,96026.0
2015-11-18 11:00:00,136.14,136.57,136.05,136.57,95734.0,132.3702,132.7883,132.2827,132.7883,95734.0
2015-11-18 11:30:00,136.61,136.82,136.55,136.67,73220.0,132.8272,133.0313,132.7688,132.8855,73220.0
2015-11-18 12:00:00,136.64,136.74,136.42,136.64,62457.0,132.8563,132.9536,132.6424,132.8563,62457.0
2015-11-18 12:30:00,136.66,136.78,136.49,136.5,70402.0,132.8758,132.9924,132.7105,132.7202,70402.0
2015-11-18 13:00:00,136.5,136.6,136.44,136.5,45946.0,132.7202,132.8174,132.6619,132.7202,45946.0
2015-11-18 13:30:00,136.5,136.57,136.42,136.45,39862.0,132.7202,132.7883,132.6424,132.6716,39862.0
2015-11-18 14:00:00,136.44,136.98,136.32,136.72,77261.0,132.6619,133.1869,132.5452,132.9341,77261.0
2015-11-18 14:30:00,136.7,137.06,136.62,137.06,78730.0,132.9147,133.2647,132.8369,133.2647,78730.0
2015-11-18 15:00:00,137.03,137.2,136.88,137.2,53843.0,133.2355,133.4008,133.0897,133.4008,53843.0
2015-11-18 15:30:00,137.21,137.95,137.16,137.71,199908.0,133.4105,134.1301,133.3619,133.8967,199908.0
2015-11-19 09:30:00,137.78,138.58,137.65,138.03,97953.0,133.9648,134.7426,133.8384,134.2078,97953.0
2015-11-19 10:00:00,138.03,138.37,138.0,138.35,61664.0,134.2078,134.5384,134.1787,134.519,61664.0
2015-11-19 10:30:00,138.36,138.44,138.02,138.15,45248.0,134.5287,134.6065,134.1981,134.3245,45248.0
2015-11-19 11:00:00,138.11,138.16,137.75,137.81,91236.0,134.2856,134.3342,133.9356,133.9939,91236.0
2015-11-19 11:30:00,137.78,137.87,137.25,137.33,57097.0,133.9648,134.0523,133.4494,133.5272,57097.0
2015-11-19 12:00:00,137.39,137.66,137.33,137.66,57499.0,133.5856,133.8481,133.5272,133.8481,57499.0
2015-11-19 12:30:00,137.66,137.84,137.37,137.77,46184.0,133.8481,134.0231,133.5661,133.955,46184.0
2015-11-19 13:00:00,137.77,137.77,137.43,137.57,109227.0,133.955,133.955,133.6245,133.7606,109227.0
2015-11-19 13:30:00,137.57,137.57,137.3,137.31,91174.0,133.7606,133.7606,133.4981,133.5078,91174.0
2015-11-19 14:00:00,137.33,137.45,137.16,137.39,67923.0,133.5272,133.6439,133.3619,133.5856,67923.0
2015-11-19 14:30:00,137.39,137.61,137.36,137.48,210931.0,133.5856,133.7995,133.5564,133.6731,210931.0
2015-11-19 15:00:00,137.46,137.7,137.36,137.69,114034.0,133.6536,133.887,133.5564,133.8773,114034.0
2015-11-19 15:30:00,137.7,137.72,137.33,137.38,194309.0,133.887,133.9064,133.5272,133.5758,194309.0
2015-11-20 09:30:00,138.29,138.4,137.42,137.75,314016.0,134.4606,134.5676,133.6147,133.9356,314016.0
2015-11-20 10:00:00,137.75,137.83,137.47,137.58,95998.0,133.9356,134.0134,133.6633,133.7703,95998.0
2015-11-20 10:30:00,137.56,137.98,137.55,137.87,54753.0,133.7509,134.1592,133.7411,134.0523,54753.0
2015-11-20 11:00:00,137.88,138.2,137.83,138.09,52434.0,134.062,134.3731,134.0134,134.2662,52434.0
2015-11-20 11:30:00,138.06,138.13,137.75,137.76,45989.0,134.237,134.3051,133.9356,133.9453,45989.0
2015-11-20 12:00:00,137.73,137.85,137.7,137.7,59801.0,133.9161,134.0328,133.887,133.887,59801.0
2015-11-20 12:30:00,137.69,138.15,137.68,138.06,196881.0,133.8773,134.3245,133.8675,134.237,196881.0
2015-11-20 13:00:00,138.05,138.15,137.95,137.98,87713.0,134.2273,134.3245,134.1301,134.1592,87713.0
2015-11-20 13:30:00,137.98,138.0,137.55,137.79,62405.0,134.1592,134.1787,133.7411,133.9745,62405.0
2015-11-20 14:00:00,137.78,138.06,137.74,138.03,46487.0,133.9648,134.237,133.9259,134.2078,46487.0
2015-11-20 14:30:00,138.03,138.1,137.59,137.62,117156.0,134.2078,134.2759,133.78,133.8092,117156.0
2015-11-20 15:00:00,137.59,137.88,137.59,137.76,63868.0,133.78,134.062,133.78,133.9453,63868.0
2015-11-20 15:30:00,137.75,137.9,137.68,137.83,165023.0,133.9356,134.0814,133.8675,134.0134,165023.0
2015-11-23 09:30:00,137.8,138.19,137.75,138.05,47744.0,133.9842,134.3634,133.9356,134.2273,47744.0
2015-11-23 10:00:00,137.96,138.6,137.96,138.36,151128.0,134.1398,134.7621,134.1398,134.5287,151128.0
2015-11-23 10:30:00,138.34,138.48,137.73,137.89,131025.0,134.5093,134.6454,133.9161,134.0717,131025.0
2015-11-23 11:00:00,137.87,138.02,137.58,137.85,65293.0,134.0523,134.1981,133.7703,134.0328,65293.0
2015-11-23 11:30:00,137.88,138.24,137.73,138.22,75792.0,134.062,134.412,133.9161,134.3926,75792.0
2015-11-23 12:00:00,138.22,138.25,138.04,138.15,24606.0,134.3926,134.4217,134.2176,134.3245,24606.0
2015-11-23 12:30:00,138.13,138.13,137.86,137.95,174577.0,134.3051,134.3051,134.0425,134.1301,174577.0
2015-11-23 13:00:00,137.95,138.0,137.83,137.99,90774.0,134.1301,134.1787,134.0134,134.1689,90774.0
2015-11-23 13:30:00,137.97,138.0,137.92,137.96,110282.0,134.1495,134.1787,134.1009,134.1398,110282.0
2015-11-23 14:00:00,137.96,137.99,137.38,137.41,93332.0,134.1398,134.1689,133.5758,133.605,93332.0
2015-11-23 14:30:00,137.41,137.71,137.07,137.68,57143.0,133.605,133.8967,133.2744,133.8675,57143.0
2015-11-23 15:00:00,137.69,137.81,137.68,137.79,69777.0,133.8773,133.9939,133.8675,133.9745,69777.0
2015-11-23 15:30:00,137.81,137.98,137.57,137.61,170475.0,133.9939,134.1592,133.7606,133.7995,170475.0
2015-11-24 09:30:00,136.59,137.12,136.2,137.02,134319.0,132.8077,133.323,132.4285,133.2258,134319.0
2015-11-24 10:00:00,136.95,136.97,136.62,136.75,61417.0,133.1577,133.1772,132.8369,132.9633,61417.0
2015-11-24 10:30:00,136.73,136.91,136.63,136.9,65069.0,132.9438,133.1188,132.8466,133.1091,65069.0
2015-11-24 11:00:00,136.93,137.42,136.75,137.38,37212.0,133.1383,133.6147,132.9633,133.5758,37212.0
2015-11-24 11:30:00,137.39,137.6,137.26,137.46,38273.0,133.5856,133.7897,133.4592,133.6536,38273.0
2015-11-24 12:00:00,137.48,137.68,137.3,137.34,40363.0,133.6731,133.8675,133.4981,133.5369,40363.0
2015-11-24 12:30:00,137.34,137.4,137.25,137.39,23545.0,133.5369,133.5953,133.4494,133.5856,23545.0
2015-11-24 13:00:00,137.38,137.81,137.36,137.71,32707.0,133.5758,133.9939,133.5564,133.8967,32707.0
2015-11-24 13:30:00,137.73,137.79,137.5,137.56,40435.0,133.9161,133.9745,133.6925,133.7509,40435.0
2015-11-24 14:00:00,137.57,137.68,137.43,137.57,50724.0,133.7606,133.8675,133.6245,133.7606,50724.0
2015-11-24 14:30:00,137.58,137.69,137.51,137.69,116416.0,133.7703,133.8773,133.7022,133.8773,116416.0
2015-11-24 15:00:00,137.69,138.1,137.65,138.01,79396.0,133.8773,134.2759,133.8384,134.1884,79396.0
2015-11-24 15:30:00,137.99,138.11,137.89,137.99,146075.0,134.1689,134.2856,134.0717,134.1689,146075.0
2015-11-25 09:30:00,137.8,137.99,137.62,137.87,42501.0,133.9842,134.1689,133.8092,134.0523,42501.0
2015-11-25 10:00:00,137.9,138.25,137.84,137.86,57237.0,134.0814,134.4217,134.0231,134.0425,57237.0
2015-11-25 10:30:00,137.88,138.46,137.88,138.27,35187.0,134.062,134.6259,134.062,134.4412,35187.0
2015-11-25 11:00:00,138.29,138.35,138.14,138.14,41141.0,134.4606,134.519,134.3148,134.3148,41141.0
2015-11-25 11:30:00,138.17,138.61,138.13,138.6,53281.0,134.344,134.7718,134.3051,134.7621,53281.0
2015-11-25 12:00:00,138.63,138.89,138.63,138.84,46769.0,134.7912,135.044,134.7912,134.9954,46769.0
2015-11-25 12:30:00,138.86,138.88,138.69,138.7,55114.0,135.0149,135.0343,134.8496,134.8593,55114.0
2015-11-25 13:00:00,138.7,138.84,138.62,138.62,48765.0,134.8593,134.9954,134.7815,134.7815,48765.0
2015-11-25 13:30:00,138.63,138.9,138.59,138.86,48783.0,134.7912,135.0537,134.7523,135.0149,48783.0
2015-11-25 14:00:00,138.87,138.95,138.74,138.78,58600.0,135.0246,135.1024,134.8982,134.9371,58600.0
2015-11-25 14:30:00,138.75,138.77,138.6,138.74,79299.0,134.9079,134.9273,134.7621,134.8982,79299.0
2015-11-25 15:00:00,138.75,138.9,138.74,138.79,86413.0,134.9079,135.0537,134.8982,134.9468,86413.0
2015-11-25 15:30:00,138.79,138.8,138.46,138.68,213863.0,134.9468,134.9565,134.6259,134.8398,213863.0
2015-11-27 09:30:00,138.64,139.83,138.64,139.78,85848.0,134.8009,135.958,134.8009,135.9094,85848.0
2015-11-27 10:00:00,139.82,139.82,139.21,139.47,47283.0,135.9483,135.9483,135.3552,135.608,47283.0
2015-11-27 10:30:00,139.45,139.52,139.09,139.25,49597.0,135.5885,135.6566,135.2385,135.3941,49597.0
2015-11-27 11:00:00,139.25,139.72,139.25,139.58,44176.0,135.3941,135.851,135.3941,135.7149,44176.0
2015-11-27 11:30:00,139.61,139.79,139.6,139.73,39420.0,135.7441,135.9191,135.7344,135.8608,39420.0
2015-11-27 12:00:00,139.74,140.22,139.74,140.2,98591.0,135.8705,136.3372,135.8705,136.3177,98591.0
2015-11-27 12:30:00,140.22,140.29,139.91,140.02,128925.0,136.3372,136.4053,136.0358,136.1427,128925.0
2015-11-30 09:30:00,140.29,140.66,139.33,139.9,118662.0,136.4053,136.765,135.4718,136.0261,118662.0
2015-11-30 10:00:00,139.9,139.98,139.22,139.37,116986.0,136.0261,136.1038,135.3649,135.5107,116986.0
2015-11-30 10:30:00,139.4,140.0,139.37,139.81,66951.0,135.5399,136.1233,135.5107,135.9385,66951.0
2015-11-30 11:00:00,139.82,140.23,139.75,139.84,73005.0,135.9483,136.3469,135.8802,135.9677,73005.0
2015-11-30 11:30:00,139.75,139.8,139.29,139.35,69126.0,135.8802,135.9288,135.4329,135.4913,69126.0
2015-11-30 12:00:00,139.36,139.47,139.14,139.28,64113.0,135.501,135.608,135.2871,135.4232,64113.0
2015-11-30 12:30:00,139.28,139.37,138.94,139.0,72374.0,135.4232,135.5107,135.0926,135.151,72374.0
2015-11-30 13:00:00,139.01,139.26,138.98,139.26,64085.0,135.1607,135.4038,135.1315,135.4038,64085.0
2015-11-30 13:30:00,139.27,139.35,139.13,139.25,93291.0,135.4135,135.4913,135.2774,135.3941,93291.0
2015-11-30 14:00:00,139.25,139.27,139.12,139.13,80706.0,135.3941,135.4135,135.2677,135.2774,80706.0
2015-11-30 14:30:00,139.13,139.19,138.73,138.75,117766.0,135.2774,135.3357,134.8885,134.9079,117766.0
2015-11-30 15:00:00,138.74,138.92,138.71,138.76,144053.0,134.8982,135.0732,134.869,134.9176,144053.0
2015-11-30 15:30:00,138.75,138.9,138.36,138.4,359343.0,134.9079,135.0537,134.5287,134.5676,359343.0
2015-12-01 09:30:00,138.86,139.67,138.54,139.09,396175.0,135.0149,135.8024,134.7037,135.2385,396175.0
2015-12-01 10:00:00,139.17,139.5,138.69,138.81,164647.0,135.3163,135.6371,134.8496,134.9662,164647.0
2015-12-01 10:30:00,138.75,138.8,138.23,138.26,109890.0,134.9079,134.9565,134.4023,134.4315,109890.0
2015-12-01 11:00:00,138.29,138.32,137.55,137.57,133684.0,134.4606,134.4898,133.7411,133.7606,133684.0
2015-12-01 11:30:00,137.58,138.16,137.29,138.05,276136.0,133.7703,134.3342,133.4883,134.2273,276136.0
2015-12-01 12:00:00,138.07,138.19,137.88,138.07,159616.0,134.2467,134.3634,134.062,134.2467,159616.0
2015-12-01 12:30:00,138.11,138.17,137.92,138.09,86872.0,134.2856,134.344,134.1009,134.2662,86872.0
2015-12-01 13:00:00,138.11,138.16,137.47,137.47,89164.0,134.2856,134.3342,133.6633,133.6633,89164.0
2015-12-01 13:30:00,137.48,137.55,137.16,137.35,117883.0,133.6731,133.7411,133.3619,133.5467,117883.0
2015-12-01 14:00:00,137.34,137.37,137.24,137.36,92441.0,133.5369,133.5661,133.4397,133.5564,92441.0
2015-12-01 14:30:00,137.37,137.38,137.19,137.35,123779.0,133.5661,133.5758,133.3911,133.5467,123779.0
2015-12-01 15:00:00,137.34,137.83,137.27,137.74,171573.0,133.5369,134.0134,133.4689,133.9259,171573.0
2015-12-01 15:30:00,137.75,138.44,137.71,138.33,311630.0,133.9356,134.6065,133.8967,134.4995,311630.0
2015-12-02 09:30:00,138.52,138.84,138.1,138.84,41085.0,134.6843,134.9954,134.2759,134.9954,41085.0
2015-12-02 10:00:00,138.78,138.87,138.28,138.48,91415.0,134.9371,135.0246,134.4509,134.6454,91415.0
2015-12-02 10:30:00,138.49,138.74,138.48,138.52,60447.0,134.6551,134.8982,134.6454,134.6843,60447.0
2015-12-02 11:00:00,138.54,138.79,138.36,138.64,99424.0,134.7037,134.9468,134.5287,134.8009,99424.0
2015-12-02 11:30:00,138.63,138.72,138.49,138.63,62047.0,134.7912,134.8787,134.6551,134.7912,62047.0
2015-12-02 12:00:00,138.64,138.7,138.38,138.45,73581.0,134.8009,134.8593,134.5481,134.6162,73581.0
2015-12-02 12:30:00,138.46,138.58,138.25,138.31,82966.0,134.6259,134.7426,134.4217,134.4801,82966.0
2015-12-02 13:00:00,138.29,138.34,137.99,138.0,29514.0,134.4606,134.5093,134.1689,134.1787,29514.0
2015-12-02 13:30:00,138.02,138.05,137.51,137.67,89236.0,134.1981,134.2273,133.7022,133.8578,89236.0
2015-12-02 14:00:00,137.64,137.65,137.09,137.29,73353.0,133.8286,133.8384,133.2939,133.4883,73353.0
2015-12-02 14:30:00,137.25,137.25,136.69,136.78,103797.0,133.4494,133.4494,132.9049,132.9924,103797.0
2015-12-02 15:00:00,136.8,137.07,136.73,136.88,95611.0,133.0119,133.2744,132.9438,133.0897,95611.0
2015-12-02 15:30:00,136.87,136.95,136.53,136.81,222240.0,133.08,133.1577,132.7494,133.0216,222240.0
2015-12-03 09:30:00,136.74,137.62,134.85,134.86,148384.0,132.9536,133.8092,131.1159,131.1256,148384.0
2015-12-03 10:00:00,134.86,135.19,134.56,134.84,93070.0,131.1256,131.4465,130.8339,131.1062,93070.0
2015-12-03 10:30:00,134.8,135.09,134.51,134.96,117583.0,131.0673,131.3492,130.7853,131.2228,117583.0
2015-12-03 11:00:00,134.97,135.25,134.78,135.04,106873.0,131.2326,131.5048,131.0478,131.3006,106873.0
2015-12-03 11:30:00,135.02,135.02,134.45,134.58,63025.0,131.2812,131.2812,130.727,130.8534,63025.0
2015-12-03 12:00:00,134.59,134.6,133.37,133.55,140622.0,130.8631,130.8728,129.6769,129.8519,140622.0
2015-12-03 12:30:00,133.56,134.01,133.33,133.67,116014.0,129.8616,130.2992,129.638,129.9686,116014.0
2015-12-03 13:00:00,133.63,134.02,133.58,133.92,69154.0,129.9297,130.3089,129.8811,130.2116,69154.0
2015-12-03 13:30:00,133.93,133.94,133.07,133.07,97719.0,130.2214,130.2311,129.3852,129.3852,97719.0
2015-12-03 14:00:00,133.08,133.13,132.17,132.26,175100.0,129.3949,129.4435,128.5101,128.5976,175100.0
2015-12-03 14:30:00,132.24,132.43,131.78,132.42,192465.0,128.5782,128.7629,128.1309,128.7532,192465.0
2015-12-03 15:00:00,132.38,132.44,132.08,132.18,207554.0,128.7143,128.7726,128.4226,128.5198,207554.0
2015-12-03 15:30:00,132.17,132.67,132.0,132.57,361369.0,128.5101,128.9963,128.3448,128.899,361369.0
2015-12-04 09:30:00,133.58,134.88,133.38,134.57,97753.0,129.8811,131.1451,129.6866,130.8436,97753.0
2015-12-04 10:00:00,134.58,134.82,134.23,134.61,95952.0,130.8534,131.0867,130.5131,130.8825,95952.0
2015-12-04 10:30:00,134.64,135.39,134.35,135.33,79313.0,130.9117,131.6409,130.6297,131.5826,79313.0
2015-12-04 11:00:00,135.32,135.63,135.13,135.35,75398.0,131.5729,131.8743,131.3881,131.602,75398.0
2015-12-04 11:30:00,135.37,135.6,135.22,135.5,62810.0,131.6215,131.8451,131.4756,131.7479,62810.0
2015-12-04 12:00:00,135.51,135.77,135.39,135.57,58884.0,131.7576,132.0104,131.6409,131.816,58884.0
2015-12-04 12:30:00,135.6,136.82,135.58,136.77,104471.0,131.8451,133.0313,131.8257,132.9827,104471.0
2015-12-04 13:00:00,136.84,137.15,136.55,136.84,100939.0,133.0508,133.3522,132.7688,133.0508,100939.0
2015-12-04 13:30:00,136.82,136.88,136.36,136.51,114890.0,133.0313,133.0897,132.5841,132.7299,114890.0
2015-12-04 14:00:00,136.53,136.64,136.25,136.61,75292.0,132.7494,132.8563,132.4771,132.8272,75292.0
2015-12-04 14:30:00,136.61,136.98,136.56,136.97,96986.0,132.8272,133.1869,132.7785,133.1772,96986.0
2015-12-04 15:00:00,136.97,137.15,136.73,137.09,115862.0,133.1772,133.3522,132.9438,133.2939,115862.0
2015-12-04 15:30:00,137.1,137.13,136.77,137.02,274047.0,133.3036,133.3328,132.9827,133.2258,274047.0
2015-12-07 09:30:00,136.85,136.97,135.7,136.05,81273.0,133.0605,133.1772,131.9424,132.2827,81273.0
2015-12-07 10:00:00,136.04,136.43,135.36,135.38,110416.0,132.2729,132.6521,131.6118,131.6312,110416.0
2015-12-07 10:30:00,135.46,135.47,134.94,135.13,81047.0,131.709,131.7187,131.2034,131.3881,81047.0
2015-12-07 11:00:00,135.11,135.71,135.05,135.28,48005.0,131.3687,131.9521,131.3104,131.534,48005.0
2015-12-07 11:30:00,135.3,135.88,135.3,135.6,45384.0,131.5534,132.1174,131.5534,131.8451,45384.0
2015-12-07 12:00:00,135.6,135.69,135.39,135.54,63858.0,131.8451,131.9326,131.6409,131.7868,63858.0
2015-12-07 12:30:00,135.51,135.54,134.96,135.04,34797.0,131.7576,131.7868,131.2228,131.3006,34797.0
2015-12-07 13:00:00,135.02,135.57,135.01,135.54,39382.0,131.2812,131.816,131.2715,131.7868,39382.0
2015-12-07 13:30:00,135.56,135.56,135.1,135.48,31301.0,131.8062,131.8062,131.359,131.7284,31301.0
2015-12-07 14:00:00,135.49,135.69,135.45,135.58,41342.0,131.7382,131.9326,131.6993,131.8257,41342.0
2015-12-07 14:30:00,135.63,135.7,135.25,135.25,42680.0,131.8743,131.9424,131.5048,131.5048,42680.0
2015-12-07 15:00:00,135.26,135.3,135.09,135.26,73660.0,131.5145,131.5534,131.3492,131.5145,73660.0
2015-12-07 15:30:00,135.27,135.67,135.13,135.51,194183.0,131.5243,131.9132,131.3881,131.7576,194183.0
2015-12-08 09:30:00,134.95,135.93,134.56,135.72,115342.0,131.2131,132.166,130.8339,131.9618,115342.0
2015-12-08 10:00:00,135.67,135.82,135.02,135.29,128953.0,131.9132,132.059,131.2812,131.5437,128953.0
2015-12-08 10:30:00,135.26,136.25,135.11,136.14,155248.0,131.5145,132.4771,131.3687,132.3702,155248.0
2015-12-08 11:00:00,136.19,136.98,136.14,136.54,91561.0,132.4188,133.1869,132.3702,132.7591,91561.0
2015-12-08 11:30:00,136.52,136.53,135.91,136.25,74784.0,132.7396,132.7494,132.1465,132.4771,74784.0
2015-12-08 12:00:00,136.23,136.28,136.01,136.24,62779.0,132.4577,132.5063,132.2438,132.4674,62779.0
2015-12-08 12:30:00,136.25,136.84,136.23,136.77,70714.0,132.4771,133.0508,132.4577,132.9827,70714.0
2015-12-08 13:00:00,136.83,136.91,136.43,136.68,30984.0,133.0411,133.1188,132.6521,132.8952,30984.0
2015-12-08 13:30:00,136.75,136.98,136.73,136.83,62105.0,132.9633,133.1869,132.9438,133.0411,62105.0
2015-12-08 14:00:00,136.82,136.98,136.66,136.73,37775.0,133.0313,133.1869,132.8758,132.9438,37775.0
2015-12-08 14:30:00,136.72,136.8,136.5,136.54,61181.0,132.9341,133.0119,132.7202,132.7591,61181.0
2015-12-08 15:00:00,136.5,136.63,136.11,136.17,60427.0,132.7202,132.8466,132.341,132.3993,60427.0
2015-12-08 15:30:00,136.14,136.49,135.96,136.06,215906.0,132.3702,132.7105,132.1952,132.2924,215906.0
2015-12-09 09:30:00,135.42,136.11,135.12,136.0,114805.0,131.6701,132.341,131.3784,132.234,114805.0
2015-12-09 10:00:00,136.0,136.76,135.87,136.59,66576.0,132.234,132.973,132.1076,132.8077,66576.0
2015-12-09 10:30:00,136.66,136.99,136.47,136.48,72011.0,132.8758,133.1966,132.691,132.7008,72011.0
2015-12-09 11:00:00,136.48,136.53,135.92,136.08,80276.0,132.7008,132.7494,132.1563,132.3118,80276.0
2015-12-09 11:30:00,136.09,136.13,135.13,135.32,44527.0,132.3216,132.3604,131.3881,131.5729,44527.0
2015-12-09 12:00:00,135.34,135.59,134.69,134.79,55228.0,131.5923,131.8354,130.9603,131.0576,55228.0
2015-12-09 12:30:00,134.73,134.81,134.2,134.28,50302.0,130.9992,131.077,130.4839,130.5617,50302.0
2015-12-09 13:00:00,134.25,134.72,134.11,134.4,45980.0,130.5325,130.9895,130.3964,130.6784,45980.0
2015-12-09 13:30:00,134.41,134.82,134.25,134.6,37407.0,130.6881,131.0867,130.5325,130.8728,37407.0
2015-12-09 14:00:00,134.61,134.66,134.21,134.32,58691.0,130.8825,130.9312,130.4936,130.6006,58691.0
2015-12-09 14:30:00,134.31,134.47,134.02,134.1,72710.0,130.5908,130.7464,130.3089,130.3867,72710.0
2015-12-09 15:00:00,134.09,134.59,134.01,134.49,122413.0,130.3769,130.8631,130.2992,130.7659,122413.0
2015-12-09 15:30:00,134.52,134.83,134.31,134.41,252213.0,130.795,131.0964,130.5908,130.6881,252213.0
2015-12-10 09:30:00,134.42,135.0,134.01,134.16,72814.0,130.6978,131.2617,130.2992,130.445,72814.0
2015-12-10 10:00:00,134.14,134.33,133.98,134.14,58973.0,130.4256,130.6103,130.27,130.4256,58973.0
2015-12-10 10:30:00,134.25,134.99,134.15,134.72,49431.0,130.5325,131.252,130.4353,130.9895,49431.0
2015-12-10 11:00:00,134.72,134.92,134.53,134.73,87763.0,130.9895,131.184,130.8048,130.9992,87763.0
2015-12-10 11:30:00,134.71,134.76,134.22,134.52,40333.0,130.9798,131.0284,130.5033,130.795,40333.0
2015-12-10 12:00:00,134.56,134.86,134.49,134.58,75335.0,130.8339,131.1256,130.7659,130.8534,75335.0
2015-12-10 12:30:00,134.58,135.17,134.32,135.1,53710.0,130.8534,131.427,130.6006,131.359,53710.0
2015-12-10 13:00:00,135.08,135.29,134.97,135.1,25407.0,131.3395,131.5437,131.2326,131.359,25407.0
2015-12-10 13:30:00,135.1,135.43,135.09,135.33,28856.0,131.359,131.6798,131.3492,131.5826,28856.0
2015-12-10 14:00:00,135.33,136.0,135.33,136.0,29802.0,131.5826,132.234,131.5826,132.234,29802.0
2015-12-10 14:30:00,135.98,136.1,135.7,135.81,35742.0,132.2146,132.3313,131.9424,132.0493,35742.0
2015-12-10 15:00:00,135.78,135.81,134.99,135.16,58363.0,132.0201,132.0493,131.252,131.4173,58363.0
2015-12-10 15:30:00,135.15,135.28,134.86,135.11,124538.0,131.4076,131.534,131.1256,131.3687,124538.0
2015-12-11 09:30:00,133.23,133.83,133.06,133.15,110349.0,129.6855,130.2696,129.5201,129.6077,110349.0
2015-12-11 10:00:00,133.15,133.98,133.13,133.71,51557.0,129.6077,130.4156,129.5882,130.1528,51557.0
2015-12-11 10:30:00,133.66,134.14,133.66,133.95,104451.0,130.1041,130.5713,130.1041,130.3864,104451.0
2015-12-11 11:00:00,133.94,134.64,133.9,134.59,84443.0,130.3767,131.058,130.3377,131.0094,84443.0
2015-12-11 11:30:00,134.6,135.05,134.38,134.82,83096.0,131.0191,131.4571,130.8049,131.2332,83096.0
2015-12-11 12:00:00,134.81,134.81,133.93,134.08,76111.0,131.2235,131.2235,130.3669,130.5129,76111.0
2015-12-11 12:30:00,134.07,134.29,133.98,134.15,59250.0,130.5032,130.7173,130.4156,130.5811,59250.0
2015-12-11 13:00:00,134.14,134.58,134.04,134.04,49610.0,130.5713,130.9996,130.474,130.474,49610.0
2015-12-11 13:30:00,134.02,134.3,133.91,134.19,51717.0,130.4545,130.7271,130.3475,130.62,51717.0
2015-12-11 14:00:00,134.21,134.68,134.16,134.27,50227.0,130.6395,131.097,130.5908,130.6979,50227.0
2015-12-11 14:30:00,134.29,134.48,134.13,134.37,62808.0,130.7173,130.9023,130.5616,130.7952,62808.0
2015-12-11 15:00:00,134.36,134.54,133.55,134.11,104619.0,130.7855,130.9607,129.997,130.5421,104619.0
2015-12-11 15:30:00,134.1,134.33,133.85,134.25,250019.0,130.5324,130.7563,130.289,130.6784,250019.0
2015-12-14 09:30:00,133.85,134.95,133.65,134.62,88199.0,130.289,131.3598,130.0944,131.0386,88199.0
2015-12-14 10:00:00,134.72,135.16,134.06,134.32,97924.0,131.1359,131.5642,130.4935,130.7465,97924.0
2015-12-14 10:30:00,134.33,134.81,134.32,134.64,71943.0,130.7563,131.2235,130.7465,131.058,71943.0
2015-12-14 11:00:00,134.67,134.72,133.68,134.0,103679.0,131.0872,131.1359,130.1236,130.4351,103679.0
2015-12-14 11:30:00,133.96,134.38,133.41,134.28,51930.0,130.3961,130.8049,129.8608,130.7076,51930.0
2015-12-14 12:00:00,134.38,135.11,134.22,135.1,49578.0,130.8049,131.5155,130.6492,131.5058,49578.0
2015-12-14 12:30:00,134.95,135.43,134.84,135.38,49828.0,131.3598,131.827,131.2527,131.7783,49828.0
2015-12-14 13:00:00,135.38,135.53,134.64,134.72,47011.0,131.7783,131.9244,131.058,131.1359,47011.0
2015-12-14 13:30:00,134.69,134.89,134.42,134.72,62815.0,131.1067,131.3014,130.8439,131.1359,62815.0
2015-12-14 14:00:00,134.77,134.81,134.38,134.56,49911.0,131.1846,131.2235,130.8049,130.9802,49911.0
2015-12-14 14:30:00,134.59,135.07,134.31,134.92,53176.0,131.0094,131.4766,130.7368,131.3306,53176.0
2015-12-14 15:00:00,134.9,134.91,134.45,134.77,70476.0,131.3111,131.3208,130.8731,131.1846,70476.0
2015-12-14 15:30:00,134.76,135.57,134.68,135.47,209513.0,131.1748,131.9633,131.097,131.866,209513.0
2015-12-15 09:30:00,136.31,137.82,136.31,137.73,123365.0,132.6836,134.1534,132.6836,134.0658,123365.0
2015-12-15 10:00:00,137.7,137.93,136.99,136.99,67550.0,134.0366,134.2605,133.3455,133.3455,67550.0
2015-12-15 10:30:00,137.01,137.25,136.88,137.18,60869.0,133.365,133.5986,133.2384,133.5305,60869.0
2015-12-15 11:00:00,137.14,137.18,136.88,137.09,93204.0,133.4915,133.5305,133.2384,133.4429,93204.0
2015-12-15 11:30:00,137.09,137.14,136.63,137.04,182211.0,133.4429,133.4915,132.9951,133.3942,182211.0
2015-12-15 12:00:00,137.05,137.26,136.97,137.26,39937.0,133.4039,133.6083,133.326,133.6083,39937.0
2015-12-15 12:30:00,137.21,137.6,137.21,137.49,71163.0,133.5597,133.9393,133.5597,133.8322,71163.0
2015-12-15 13:00:00,137.5,137.6,137.35,137.39,38765.0,133.8419,133.9393,133.6959,133.7349,38765.0
2015-12-15 13:30:00,137.41,137.92,137.32,137.79,40591.0,133.7543,134.2508,133.6667,134.1242,40591.0
2015-12-15 14:00:00,137.79,138.05,137.62,138.03,74579.0,134.1242,134.3773,133.9588,134.3578,74579.0
2015-12-15 14:30:00,138.03,138.16,137.91,138.0,93905.0,134.3578,134.4844,134.241,134.3286,93905.0
2015-12-15 15:00:00,138.01,138.02,137.66,137.66,108185.0,134.3384,134.3481,133.9977,133.9977,108185.0
2015-12-15 15:30:00,137.66,137.81,137.43,137.52,275788.0,133.9977,134.1437,133.7738,133.8614,275788.0
2015-12-16 09:30:00,138.68,138.98,138.35,138.56,103689.0,134.9906,135.2826,134.6693,134.8737,103689.0
2015-12-16 10:00:00,138.59,138.97,138.39,138.75,58645.0,134.9029,135.2728,134.7083,135.0587,58645.0
2015-12-16 10:30:00,138.76,138.76,138.36,138.47,88070.0,135.0684,135.0684,134.6791,134.7861,88070.0
2015-12-16 11:00:00,138.49,138.92,138.32,138.92,60811.0,134.8056,135.2242,134.6401,135.2242,60811.0
2015-12-16 11:30:00,138.91,139.58,138.91,139.53,95524.0,135.2144,135.8666,135.2144,135.8179,95524.0
2015-12-16 12:00:00,139.52,139.79,139.48,139.79,59694.0,135.8082,136.071,135.7693,136.071,59694.0
2015-12-16 12:30:00,139.78,139.78,139.09,139.16,137740.0,136.0613,136.0613,135.3896,135.4578,137740.0
2015-12-16 13:00:00,139.17,139.38,139.1,139.32,64106.0,135.4675,135.6719,135.3994,135.6135,64106.0
2015-12-16 13:30:00,139.31,139.38,138.94,138.95,59499.0,135.6038,135.6719,135.2436,135.2534,59499.0
2015-12-16 14:00:00,138.96,139.88,138.29,139.02,99305.0,135.2631,136.1586,134.6109,135.3215,99305.0
2015-12-16 14:30:00,138.91,140.04,138.73,140.03,65692.0,135.2144,136.3144,135.0392,136.3046,65692.0
2015-12-16 15:00:00,140.02,140.42,139.85,140.42,100774.0,136.2949,136.6843,136.1294,136.6843,100774.0
2015-12-16 15:30:00,140.44,140.74,140.38,140.44,222613.0,136.7037,136.9957,136.6453,136.7037,222613.0
2015-12-17 09:30:00,140.28,140.52,139.3,139.79,130097.0,136.548,136.7816,135.5941,136.071,130097.0
2015-12-17 10:00:00,139.79,139.98,139.22,139.5,118202.0,136.071,136.256,135.5162,135.7887,118202.0
2015-12-17 10:30:00,139.57,139.68,138.71,138.98,120012.0,135.8569,135.9639,135.0198,135.2826,120012.0
2015-12-17 11:00:00,139.0,139.06,138.36,138.55,100200.0,135.302,135.3604,134.6791,134.864,100200.0
2015-12-17 11:30:00,138.55,139.06,138.46,138.77,101335.0,134.864,135.3604,134.7764,135.0782,101335.0
2015-12-17 12:00:00,138.75,138.89,138.45,138.6,66634.0,135.0587,135.195,134.7667,134.9127,66634.0
2015-12-17 12:30:00,138.63,138.64,138.15,138.36,43179.0,134.9419,134.9516,134.4747,134.6791,43179.0
2015-12-17 13:00:00,138.41,138.65,138.18,138.37,91015.0,134.7277,134.9614,134.5039,134.6888,91015.0
2015-12-17 13:30:00,138.34,138.94,138.31,138.81,47954.0,134.6596,135.2436,134.6304,135.1171,47954.0
2015-12-17 14:00:00,138.84,138.86,138.38,138.43,61578.0,135.1463,135.1658,134.6985,134.7472,61578.0
2015-12-17 14:30:00,138.4,138.59,138.18,138.42,86528.0,134.718,134.9029,134.5039,134.7375,86528.0
2015-12-17 15:00:00,138.44,138.99,138.44,138.97,102808.0,134.7569,135.2923,134.7569,135.2728,102808.0
2015-12-17 15:30:00,138.91,139.22,138.1,138.16,214344.0,135.2144,135.5162,134.426,134.4844,214344.0
2015-12-18 09:30:00,137.26,137.44,135.98,136.48,279438.0,133.6083,133.7835,132.3624,132.8491,279438.0
2015-12-18 10:00:00,136.36,136.48,135.78,135.8,55656.0,132.7323,132.8491,132.1677,132.1872,55656.0
2015-12-18 10:30:00,135.74,136.44,135.47,136.41,45334.0,132.1288,132.8101,131.866,132.7809,45334.0
2015-12-18 11:00:00,136.41,136.79,136.26,136.37,57036.0,132.7809,133.1508,132.6349,132.742,57036.0
2015-12-18 11:30:00,136.36,136.39,135.94,135.94,44033.0,132.7323,132.7615,132.3234,132.3234,44033.0
2015-12-18 12:00:00,135.95,136.12,135.22,135.3,131222.0,132.3332,132.4987,131.6226,131.7005,131222.0
2015-12-18 12:30:00,135.3,135.58,135.02,135.44,41533.0,131.7005,131.973,131.4279,131.8367,41533.0
2015-12-18 13:00:00,135.42,136.11,135.39,135.65,43953.0,131.8173,132.4889,131.7881,132.0412,43953.0
2015-12-18 13:30:00,135.65,135.81,135.33,135.78,37670.0,132.0412,132.1969,131.7297,132.1677,37670.0
2015-12-18 14:00:00,135.78,136.04,135.6,135.95,41262.0,132.1677,132.4208,131.9925,132.3332,41262.0
2015-12-18 14:30:00,136.0,136.06,135.28,135.28,59770.0,132.3819,132.4403,131.681,131.681,59770.0
2015-12-18 15:00:00,135.28,135.49,134.81,135.2,96262.0,131.681,131.8854,131.2235,131.6031,96262.0
2015-12-18 15:30:00,135.17,135.33,134.54,134.54,487760.0,131.5739,131.7297,130.9607,130.9607,487760.0
2015-12-21 09:30:00,135.76,136.7,135.58,135.94,86622.0,132.1482,133.0632,131.973,132.3234,86622.0
2015-12-21 10:00:00,135.95,136.88,135.9,136.84,100621.0,132.3332,133.2384,132.2845,133.1995,100621.0
2015-12-21 10:30:00,136.88,137.48,136.87,137.32,84118.0,133.2384,133.8225,133.2287,133.6667,84118.0
2015-12-21 11:00:00,137.28,137.44,137.08,137.36,42042.0,133.6278,133.7835,133.4331,133.7057,42042.0
2015-12-21 11:30:00,137.32,137.32,136.73,137.28,45706.0,133.6667,133.6667,133.0924,133.6278,45706.0
2015-12-21 12:00:00,137.3,137.48,137.07,137.2,39416.0,133.6473,133.8225,133.4234,133.5499,39416.0
2015-12-21 12:30:00,137.19,137.3,136.99,137.21,39995.0,133.5402,133.6473,133.3455,133.5597,39995.0
2015-12-21 13:00:00,137.23,137.39,137.12,137.35,33909.0,133.5791,133.7349,133.4721,133.6959,33909.0
2015-12-21 13:30:00,137.38,137.64,137.28,137.29,37780.0,133.7251,133.9782,133.6278,133.6375,37780.0
2015-12-21 14:00:00,137.27,137.38,136.94,137.01,47302.0,133.6181,133.7251,133.2968,133.365,47302.0
2015-12-21 14:30:00,137.0,137.23,136.96,137.06,64668.0,133.3552,133.5791,133.3163,133.4137,64668.0
2015-12-21 15:00:00,137.06,137.16,136.54,136.61,86903.0,133.4137,133.511,132.9075,132.9756,86903.0
2015-12-21 15:30:00,136.62,137.59,136.6,137.57,170704.0,132.9854,133.9296,132.9659,133.9101,170704.0
2015-12-22 09:30:00,138.1,138.2,137.2,137.59,77085.0,134.426,134.5233,133.5499,133.9296,77085.0
2015-12-22 10:00:00,137.5,138.19,137.24,138.13,34669.0,133.8419,134.5136,133.5889,134.4552,34669.0
2015-12-22 10:30:00,138.14,138.33,137.9,138.12,64247.0,134.4649,134.6499,134.2313,134.4455,64247.0
2015-12-22 11:00:00,138.11,138.38,137.93,138.25,74563.0,134.4357,134.6985,134.2605,134.572,74563.0
2015-12-22 11:30:00,138.28,138.81,138.25,138.54,40489.0,134.6012,135.1171,134.572,134.8543,40489.0
2015-12-22 12:00:00,138.56,138.84,138.22,138.76,49532.0,134.8737,135.1463,134.5428,135.0684,49532.0
2015-12-22 12:30:00,138.72,139.2,138.67,139.13,37575.0,135.0295,135.4967,134.9808,135.4286,37575.0
2015-12-22 13:00:00,139.14,139.14,138.63,138.75,27341.0,135.4383,135.4383,134.9419,135.0587,27341.0
2015-12-22 13:30:00,138.8,139.21,138.57,139.2,22570.0,135.1074,135.5065,134.8835,135.4967,22570.0
2015-12-22 14:00:00,139.18,139.29,138.99,139.09,28799.0,135.4773,135.5843,135.2923,135.3896,28799.0
2015-12-22 14:30:00,139.1,139.29,139.03,139.27,38851.0,135.3994,135.5843,135.3312,135.5649,38851.0
2015-12-22 15:00:00,139.27,139.63,139.24,139.48,49473.0,135.5649,135.9153,135.5357,135.7693,49473.0
2015-12-22 15:30:00,139.45,139.7,139.22,139.57,236245.0,135.7401,135.9834,135.5162,135.8569,236245.0
2015-12-23 09:30:00,140.0,140.5,139.64,140.02,70370.0,136.2754,136.7621,135.925,136.2949,70370.0
2015-12-23 10:00:00,140.02,140.64,140.02,140.34,45884.0,136.2949,136.8984,136.2949,136.6064,45884.0
2015-12-23 10:30:00,140.44,140.85,140.2,140.84,46299.0,136.7037,137.1028,136.4701,137.0931,46299.0
2015-12-23 11:00:00,140.78,140.85,140.58,140.66,42208.0,137.0347,137.1028,136.84,136.9179,42208.0
2015-12-23 11:30:00,140.66,140.78,140.4,140.49,46591.0,136.9179,137.0347,136.6648,136.7524,46591.0
2015-12-23 12:00:00,140.49,141.05,140.47,141.0,77175.0,136.7524,137.2975,136.7329,137.2488,77175.0
2015-12-23 12:30:00,140.98,141.21,140.88,140.98,59771.0,137.2294,137.4532,137.132,137.2294,59771.0
2015-12-23 13:00:00,140.94,141.03,140.79,140.82,33276.0,137.1904,137.278,137.0444,137.0736,33276.0
2015-12-23 13:30:00,140.81,141.22,140.77,141.14,49780.0,137.0639,137.463,137.0249,137.3851,49780.0
2015-12-23 14:00:00,141.13,141.31,141.04,141.29,61505.0,137.3754,137.5506,137.2878,137.5311,61505.0
2015-12-23 14:30:00,141.28,141.45,141.27,141.34,55831.0,137.5214,137.6869,137.5116,137.5798,55831.0
2015-12-23 15:00:00,141.35,141.42,141.11,141.19,62909.0,137.5895,137.6577,137.3559,137.4338,62909.0
2015-12-23 15:30:00,141.17,141.19,140.96,141.01,169286.0,137.4143,137.4338,137.2099,137.2586,169286.0
2015-12-24 09:30:00,140.94,141.44,140.83,140.83,31267.0,137.1904,137.6771,137.0834,137.0834,31267.0
2015-12-24 10:00:00,140.75,141.22,140.75,141.21,33806.0,137.0055,137.463,137.0055,137.4532,33806.0
2015-12-24 10:30:00,141.23,141.29,140.95,140.98,23286.0,137.4727,137.5311,137.2002,137.2294,23286.0
2015-12-24 11:00:00,140.96,141.05,140.87,140.95,38294.0,137.2099,137.2975,137.1223,137.2002,38294.0
2015-12-24 11:30:00,141.01,141.4,140.98,141.27,16697.0,137.2586,137.6382,137.2294,137.5116,16697.0
2015-12-24 12:00:00,141.27,141.47,141.22,141.47,19628.0,137.5116,137.7063,137.463,137.7063,19628.0
2015-12-24 12:30:00,141.49,141.75,141.28,141.34,81764.0,137.7258,137.9789,137.5214,137.5798,81764.0
2015-12-28 09:30:00,140.97,141.21,140.83,141.0,119876.0,137.2196,137.4532,137.0834,137.2488,119876.0
2015-12-28 10:00:00,141.0,141.0,140.6,140.72,22820.0,137.2488,137.2488,136.8595,136.9763,22820.0
2015-12-28 10:30:00,140.74,140.92,140.7,140.82,37835.0,136.9957,137.171,136.9568,137.0736,37835.0
2015-12-28 11:00:00,140.8,141.05,140.73,140.74,44575.0,137.0542,137.2975,136.986,136.9957,44575.0
2015-12-28 11:30:00,140.74,140.93,140.68,140.74,17568.0,136.9957,137.1807,136.9373,136.9957,17568.0
2015-12-28 12:00:00,140.73,140.89,140.69,140.85,19993.0,136.986,137.1418,136.9471,137.1028,19993.0
2015-12-28 12:30:00,140.88,140.88,140.67,140.74,13329.0,137.132,137.132,136.9276,136.9957,13329.0
2015-12-28 13:00:00,140.69,140.91,140.68,140.81,24869.0,136.9471,137.1612,136.9373,137.0639,24869.0
2015-12-28 13:30:00,140.81,140.9,140.52,140.59,53309.0,137.0639,137.1515,136.7816,136.8497,53309.0
2015-12-28 14:00:00,140.58,140.79,140.58,140.7,29358.0,136.84,137.0444,136.84,136.9568,29358.0
2015-12-28 14:30:00,140.75,140.86,140.64,140.76,24599.0,137.0055,137.1126,136.8984,137.0152,24599.0
2015-12-28 15:00:00,140.79,140.83,140.64,140.74,46620.0,137.0444,137.0834,136.8984,136.9957,46620.0
2015-12-28 15:30:00,140.74,140.78,140.62,140.72,160718.0,136.9957,137.0347,136.8789,136.9763,160718.0
2015-12-29 09:30:00,141.58,142.43,141.39,142.39,82927.0,137.8134,138.6408,137.6285,138.6019,82927.0
2015-12-29 10:00:00,142.41,142.86,142.36,142.73,99659.0,138.6213,139.0593,138.5726,138.9328,99659.0
2015-12-29 10:30:00,142.74,142.84,142.69,142.8,57875.0,138.9425,139.0399,138.8939,139.0009,57875.0
2015-12-29 11:00:00,142.8,143.12,142.77,142.96,37163.0,139.0009,139.3124,138.9717,139.1567,37163.0
2015-12-29 11:30:00,142.95,143.05,142.74,142.91,75693.0,139.147,139.2443,138.9425,139.108,75693.0
2015-12-29 12:00:00,142.9,143.2,142.76,143.15,34827.0,139.0983,139.3903,138.962,139.3416,34827.0
2015-12-29 12:30:00,143.12,143.27,142.99,143.27,41377.0,139.3124,139.4584,139.1859,139.4584,41377.0
2015-12-29 13:00:00,143.2,143.39,143.14,143.2,31441.0,139.3903,139.5752,139.3319,139.3903,31441.0
2015-12-29 13:30:00,143.21,143.37,143.06,143.37,119381.0,139.4,139.5558,139.254,139.5558,119381.0
2015-12-29 14:00:00,143.38,143.5,143.17,143.29,99084.0,139.5655,139.6823,139.3611,139.4779,99084.0
2015-12-29 14:30:00,143.31,143.4,142.97,143.06,113037.0,139.4974,139.585,139.1664,139.254,113037.0
2015-12-29 15:00:00,143.06,143.49,142.98,143.42,117355.0,139.254,139.6726,139.1762,139.6044,117355.0
2015-12-29 15:30:00,143.4,143.45,142.95,143.02,199412.0,139.585,139.6337,139.147,139.2151,199412.0
2015-12-30 09:30:00,143.04,143.24,142.5,142.8,43782.0,139.2346,139.4292,138.7089,139.0009,43782.0
2015-12-30 10:00:00,142.88,143.05,142.74,142.84,31835.0,139.0788,139.2443,138.9425,139.0399,31835.0
2015-12-30 10:30:00,142.83,143.21,142.82,143.13,46860.0,139.0301,139.4,139.0204,139.3222,46860.0
2015-12-30 11:00:00,143.13,143.29,143.07,143.17,37125.0,139.3222,139.4779,139.2638,139.3611,37125.0
2015-12-30 11:30:00,143.15,143.56,143.12,143.48,37083.0,139.3416,139.7407,139.3124,139.6629,37083.0
2015-12-30 12:00:00,143.49,143.65,143.4,143.63,35606.0,139.6726,139.8283,139.585,139.8089,35606.0
2015-12-30 12:30:00,143.61,143.64,143.31,143.39,36586.0,139.7894,139.8186,139.4974,139.5752,36586.0
2015-12-30 13:00:00,143.37,143.42,143.23,143.34,39999.0,139.5558,139.6044,139.4195,139.5266,39999.0
2015-12-30 13:30:00,143.33,143.55,143.33,143.52,23760.0,139.5168,139.731,139.5168,139.7018,23760.0
2015-12-30 14:00:00,143.5,143.59,143.35,143.38,50184.0,139.6823,139.7699,139.5363,139.5655,50184.0
2015-12-30 14:30:00,143.39,143.6,143.33,143.47,82539.0,139.5752,139.7797,139.5168,139.6531,82539.0
2015-12-30 15:00:00,143.49,143.65,143.43,143.57,79302.0,139.6726,139.8283,139.6142,139.7505,79302.0
2015-12-30 15:30:00,143.55,143.59,142.86,142.86,228550.0,139.731,139.7699,139.0593,139.0593,228550.0
2015-12-31 09:30:00,141.97,142.92,141.89,142.89,59440.0,138.193,139.1178,138.1152,139.0885,59440.0
2015-12-31 10:00:00,142.95,143.03,142.61,142.83,61438.0,139.147,139.2248,138.816,139.0301,61438.0
2015-12-31 10:30:00,142.79,142.79,142.37,142.77,46282.0,138.9912,138.9912,138.5824,138.9717,46282.0
2015-12-31 11:00:00,142.76,143.21,142.75,143.03,38503.0,138.962,139.4,138.9523,139.2248,38503.0
2015-12-31 11:30:00,142.95,143.04,142.79,142.92,19715.0,139.147,139.2346,138.9912,139.1178,19715.0
2015-12-31 12:00:00,142.89,143.02,142.78,142.98,21330.0,139.0885,139.2151,138.9815,139.1762,21330.0
2015-12-31 12:30:00,143.02,143.12,142.92,143.0,39726.0,139.2151,139.3124,139.1178,139.1956,39726.0
2015-12-31 13:00:00,142.99,143.04,142.65,142.74,45577.0,139.1859,139.2346,138.8549,138.9425,45577.0
2015-12-31 13:30:00,142.76,142.93,142.63,142.8,38027.0,138.962,139.1275,138.8355,139.0009,38027.0
2015-12-31 14:00:00,142.8,142.82,142.44,142.54,67908.0,139.0009,139.0204,138.6505,138.7479,67908.0
2015-12-31 14:30:00,142.48,142.57,142.15,142.4,67485.0,138.6895,138.7771,138.3682,138.6116,67485.0
2015-12-31 15:00:00,142.4,142.4,141.97,142.12,82883.0,138.6116,138.6116,138.193,138.339,82883.0
2015-12-31 15:30:00,142.13,142.53,141.84,141.84,212550.0,138.3488,138.7381,138.0665,138.0665,212550.0
2016-01-04 09:30:00,139.45,140.15,138.89,139.37,255314.0,135.7401,136.4214,135.195,135.6622,255314.0
2016-01-04 10:00:00,139.31,139.46,138.34,138.88,214835.0,135.6038,135.7498,134.6596,135.1852,214835.0
2016-01-04 10:30:00,138.87,138.87,137.75,137.84,191804.0,135.1755,135.1755,134.0853,134.1729,191804.0
2016-01-04 11:00:00,137.82,138.38,137.44,138.05,232850.0,134.1534,134.6985,133.7835,134.3773,232850.0
2016-01-04 11:30:00,138.05,138.27,137.85,138.08,198093.0,134.3773,134.5915,134.1826,134.4065,198093.0
2016-01-04 12:00:00,138.06,138.16,137.73,138.06,133228.0,134.387,134.4844,134.0658,134.387,133228.0
2016-01-04 12:30:00,138.08,138.34,137.85,138.14,115114.0,134.4065,134.6596,134.1826,134.4649,115114.0
2016-01-04 13:00:00,138.18,138.35,137.6,137.6,121630.0,134.5039,134.6693,133.9393,133.9393,121630.0
2016-01-04 13:30:00,137.6,137.76,137.53,137.64,102660.0,133.9393,134.095,133.8711,133.9782,102660.0
2016-01-04 14:00:00,137.63,137.94,137.42,137.86,125508.0,133.9685,134.2702,133.7641,134.1924,125508.0
2016-01-04 14:30:00,137.86,137.92,137.55,137.8,122158.0,134.1924,134.2508,133.8906,134.134,122158.0
2016-01-04 15:00:00,137.79,137.81,137.32,137.49,176016.0,134.1242,134.1437,133.6667,133.8322,176016.0
2016-01-04 15:30:00,137.51,138.9,137.49,138.78,361621.0,133.8517,135.2047,133.8322,135.0879,361621.0
2016-01-05 09:30:00,139.0,140.82,138.77,140.74,214590.0,135.302,137.0736,135.0782,136.9957,214590.0
2016-01-05 10:00:00,140.77,140.94,139.5,139.51,224921.0,137.0249,137.1904,135.7887,135.7985,224921.0
2016-01-05 10:30:00,139.5,139.58,139.06,139.3,178879.0,135.7887,135.8666,135.3604,135.5941,178879.0
2016-01-05 11:00:00,139.31,139.56,139.22,139.37,118355.0,135.6038,135.8471,135.5162,135.6622,118355.0
2016-01-05 11:30:00,139.33,139.93,139.28,139.85,119072.0,135.6233,136.2073,135.5746,136.1294,119072.0
2016-01-05 12:00:00,139.89,139.89,138.99,139.02,99858.0,136.1684,136.1684,135.2923,135.3215,99858.0
2016-01-05 12:30:00,139.02,139.3,138.96,139.25,88997.0,135.3215,135.5941,135.2631,135.5454,88997.0
2016-01-05 13:00:00,139.26,139.34,138.8,138.8,90172.0,135.5551,135.633,135.1074,135.1074,90172.0
2016-01-05 13:30:00,138.82,139.99,138.79,139.97,130901.0,135.1268,136.2657,135.0976,136.2462,130901.0
2016-01-05 14:00:00,139.99,140.12,139.62,139.81,124092.0,136.2657,136.3922,135.9055,136.0905,124092.0
2016-01-05 14:30:00,139.8,139.82,139.22,139.33,164904.0,136.0808,136.1002,135.5162,135.6233,164904.0
2016-01-05 15:00:00,139.33,139.33,138.6,138.67,274865.0,135.6233,135.6233,134.9127,134.9808,274865.0
2016-01-05 15:30:00,138.68,138.83,138.37,138.55,697732.0,134.9906,135.1366,134.6888,134.864,697732.0
2016-01-06 09:30:00,136.55,138.41,136.55,137.6,130234.0,132.9172,134.7277,132.9172,133.9393,130234.0
2016-01-06 10:00:00,137.6,137.81,137.26,137.52,116436.0,133.9393,134.1437,133.6083,133.8614,116436.0
2016-01-06 10:30:00,137.57,137.59,137.02,137.54,118449.0,133.9101,133.9296,133.3747,133.8809,118449.0
2016-01-06 11:00:00,137.57,138.15,137.38,137.9,118596.0,133.9101,134.4747,133.7251,134.2313,118596.0
2016-01-06 11:30:00,137.89,138.16,137.85,137.98,130632.0,134.2216,134.4844,134.1826,134.3092,130632.0
2016-01-06 12:00:00,138.0,138.15,137.92,138.0,82335.0,134.3286,134.4747,134.2508,134.3286,82335.0
2016-01-06 12:30:00,137.99,138.45,137.97,138.22,85762.0,134.3189,134.7667,134.2994,134.5428,85762.0
2016-01-06 13:00:00,138.2,138.26,137.7,137.77,79553.0,134.5233,134.5817,134.0366,134.1048,79553.0
2016-01-06 13:30:00,137.78,137.86,137.48,137.62,86511.0,134.1145,134.1924,133.8225,133.9588,86511.0
2016-01-06 14:00:00,137.6,138.01,137.44,137.7,99502.0,133.9393,134.3384,133.7835,134.0366,99502.0
2016-01-06 14:30:00,137.7,137.78,136.68,136.71,124532.0,134.0366,134.1145,133.0438,133.073,124532.0
2016-01-06 15:00:00,136.72,137.45,136.56,137.32,156659.0,133.0827,133.7933,132.927,133.6667,156659.0
2016-01-06 15:30:00,137.35,137.61,137.05,137.49,369529.0,133.6959,133.949,133.4039,133.8322,369529.0
2016-01-07 09:30:00,135.0,135.26,134.07,134.16,240458.0,131.4085,131.6615,130.5032,130.5908,240458.0
2016-01-07 10:00:00,134.25,134.38,133.5,134.24,198197.0,130.6784,130.8049,129.9484,130.6687,198197.0
2016-01-07 10:30:00,134.22,135.24,134.22,135.23,260814.0,130.6492,131.6421,130.6492,131.6323,260814.0
2016-01-07 11:00:00,135.2,135.2,134.14,134.25,104615.0,131.6031,131.6031,130.5713,130.6784,104615.0
2016-01-07 11:30:00,134.25,134.96,134.21,134.57,138303.0,130.6784,131.3695,130.6395,130.9899,138303.0
2016-01-07 12:00:00,134.51,134.75,134.33,134.6,62834.0,130.9315,131.1651,130.7563,131.0191,62834.0
2016-01-07 12:30:00,134.56,134.71,134.26,134.36,59397.0,130.9802,131.1262,130.6881,130.7855,59397.0
2016-01-07 13:00:00,134.38,134.38,133.33,133.83,84101.0,130.8049,130.8049,129.7829,130.2696,84101.0
2016-01-07 13:30:00,133.79,133.96,133.14,133.87,76256.0,130.2306,130.3961,129.5979,130.3085,76256.0
2016-01-07 14:00:00,133.9,134.14,133.57,133.89,71059.0,130.3377,130.5713,130.0165,130.328,71059.0
2016-01-07 14:30:00,133.83,134.73,133.57,134.18,98170.0,130.2696,131.1456,130.0165,130.6103,98170.0
2016-01-07 15:00:00,134.14,134.44,133.89,133.93,141775.0,130.5713,130.8634,130.328,130.3669,141775.0
2016-01-07 15:30:00,133.93,135.09,133.91,134.33,299759.0,130.3669,131.4961,130.3475,130.7563,299759.0
2016-01-08 09:30:00,135.6,137.01,135.52,136.65,166594.0,131.9925,133.365,131.9146,133.0146,166594.0
2016-01-08 10:00:00,136.67,136.68,135.34,135.86,86877.0,133.034,133.0438,131.7394,132.2456,86877.0
2016-01-08 10:30:00,135.96,136.26,135.72,136.01,100660.0,132.3429,132.6349,132.1093,132.3916,100660.0
2016-01-08 11:00:00,135.99,136.2,135.13,135.19,80764.0,132.3721,132.5765,131.535,131.5934,80764.0
2016-01-08 11:30:00,135.26,135.74,134.96,135.69,78784.0,131.6615,132.1288,131.3695,132.0801,78784.0
2016-01-08 12:00:00,135.76,136.53,135.65,136.49,55741.0,132.1482,132.8978,132.0412,132.8588,55741.0
2016-01-08 12:30:00,136.49,136.5,135.9,136.06,52069.0,132.8588,132.8685,132.2845,132.4403,52069.0
2016-01-08 13:00:00,136.08,136.15,135.34,135.48,53912.0,132.4597,132.5279,131.7394,131.8757,53912.0
2016-01-08 13:30:00,135.51,135.89,135.46,135.5,55467.0,131.9049,132.2748,131.8562,131.8952,55467.0
2016-01-08 14:00:00,135.52,135.75,135.01,135.09,72798.0,131.9146,132.1385,131.4182,131.4961,72798.0
2016-01-08 14:30:00,135.05,135.66,134.99,135.31,87323.0,131.4571,132.0509,131.3987,131.7102,87323.0
2016-01-08 15:00:00,135.3,135.54,135.1,135.2,126674.0,131.7005,131.9341,131.5058,131.6031,126674.0
2016-01-08 15:30:00,135.16,135.16,133.82,134.2,348988.0,131.5642,131.5642,130.2598,130.6297,348988.0
2016-01-11 09:30:00,134.34,137.29,134.34,136.2,224586.0,130.766,133.6375,130.766,132.5765,224586.0
2016-01-11 10:00:00,136.11,136.51,135.41,135.67,193130.0,132.4889,132.8783,131.8075,132.0606,193130.0
2016-01-11 10:30:00,135.56,136.13,134.94,135.09,143437.0,131.9536,132.5084,131.3501,131.4961,143437.0
2016-01-11 11:00:00,135.09,135.14,134.48,134.57,171956.0,131.4961,131.5447,130.9023,130.9899,171956.0
2016-01-11 11:30:00,134.57,135.41,134.45,135.3,109895.0,130.9899,131.8075,130.8731,131.7005,109895.0
2016-01-11 12:00:00,135.31,135.32,134.46,134.55,71278.0,131.7102,131.7199,130.8828,130.9704,71278.0
2016-01-11 12:30:00,134.56,134.82,134.53,134.68,63359.0,130.9802,131.2332,130.951,131.097,63359.0
2016-01-11 13:00:00,134.69,134.85,134.13,134.15,70844.0,131.1067,131.2624,130.5616,130.5811,70844.0
2016-01-11 13:30:00,134.16,134.27,133.6,133.91,63287.0,130.5908,130.6979,130.0457,130.3475,63287.0
2016-01-11 14:00:00,133.88,134.75,133.82,134.75,95736.0,130.3183,131.1651,130.2598,131.1651,95736.0
2016-01-11 14:30:00,134.74,134.76,133.79,133.83,116512.0,131.1554,131.1748,130.2306,130.2696,116512.0
2016-01-11 15:00:00,133.87,134.72,133.39,134.69,180743.0,130.3085,131.1359,129.8413,131.1067,180743.0
2016-01-11 15:30:00,134.63,135.52,134.63,134.84,329595.0,131.0483,131.9146,131.0483,131.2527,329595.0
2016-01-12 09:30:00,136.29,137.0,135.75,136.68,258064.0,132.6641,133.3552,132.1385,133.0438,258064.0
2016-01-12 10:00:00,136.62,136.78,135.93,136.44,131063.0,132.9854,133.1411,132.3137,132.8101,131063.0
2016-01-12 10:30:00,136.38,137.09,136.13,136.29,166598.0,132.7517,133.4429,132.5084,132.6641,166598.0
2016-01-12 11:00:00,136.34,136.38,135.68,135.87,60755.0,132.7128,132.7517,132.0704,132.2553,60755.0
2016-01-12 11:30:00,135.84,136.72,135.54,136.62,135659.0,132.2261,133.0827,131.9341,132.9854,135659.0
2016-01-12 12:00:00,136.61,136.84,136.08,136.41,167569.0,132.9756,133.1995,132.4597,132.7809,167569.0
2016-01-12 12:30:00,136.37,136.89,136.21,136.21,146266.0,132.742,133.2482,132.5863,132.5863,146266.0
2016-01-12 13:00:00,136.27,136.63,136.16,136.16,98909.0,132.6447,132.9951,132.5376,132.5376,98909.0
2016-01-12 13:30:00,136.16,136.6,136.08,136.19,125338.0,132.5376,132.9659,132.4597,132.5668,125338.0
2016-01-12 14:00:00,136.22,136.3,135.56,136.15,115846.0,132.596,132.6739,131.9536,132.5279,115846.0
2016-01-12 14:30:00,136.15,136.7,136.02,136.6,122542.0,132.5279,133.0632,132.4013,132.9659,122542.0
2016-01-12 15:00:00,136.61,137.38,136.36,137.12,301349.0,132.9756,133.7251,132.7323,133.4721,301349.0
2016-01-12 15:30:00,137.09,137.9,136.84,136.99,672221.0,133.4429,134.2313,133.1995,133.3455,672221.0
2016-01-13 09:30:00,137.42,138.01,137.03,137.43,185080.0,133.7641,134.3384,133.3844,133.7738,185080.0
2016-01-13 10:00:00,137.43,137.56,136.97,137.26,150381.0,133.7738,133.9003,133.326,133.6083,150381.0
2016-01-13 10:30:00,137.27,137.27,136.77,136.97,153246.0,133.6181,133.6181,133.1314,133.326,153246.0
2016-01-13 11:00:00,136.93,137.29,136.61,136.87,159091.0,133.2871,133.6375,132.9756,133.2287,159091.0
2016-01-13 11:30:00,136.86,137.09,136.21,136.24,131064.0,133.219,133.4429,132.5863,132.6155,131064.0
2016-01-13 12:00:00,136.24,136.58,135.98,136.5,120644.0,132.6155,132.9464,132.3624,132.8685,120644.0
2016-01-13 12:30:00,136.52,136.54,136.06,136.11,94273.0,132.888,132.9075,132.4403,132.4889,94273.0
2016-01-13 13:00:00,136.1,136.12,135.67,135.7,99058.0,132.4792,132.4987,132.0606,132.0898,99058.0
2016-01-13 13:30:00,135.72,135.76,134.76,134.79,118917.0,132.1093,132.1482,131.1748,131.204,118917.0
2016-01-13 14:00:00,134.75,134.89,134.01,134.24,136658.0,131.1651,131.3014,130.4448,130.6687,136658.0
2016-01-13 14:30:00,134.21,134.24,133.0,133.72,172630.0,130.6395,130.6687,129.4617,130.1625,172630.0
2016-01-13 15:00:00,133.78,134.46,133.62,134.12,165078.0,130.2209,130.8828,130.0652,130.5519,165078.0
2016-01-13 15:30:00,134.09,134.35,133.59,133.77,310132.0,130.5227,130.7757,130.036,130.2112,310132.0
2016-01-14 09:30:00,133.64,135.0,133.44,134.03,224573.0,130.0846,131.4085,129.89,130.4643,224573.0
2016-01-14 10:00:00,134.13,136.13,134.0,136.1,204492.0,130.5616,132.5084,130.4351,132.4792,204492.0
2016-01-14 10:30:00,136.12,137.36,135.91,136.76,170947.0,132.4987,133.7057,132.2942,133.1216,170947.0
2016-01-14 11:00:00,136.75,137.14,136.31,136.38,173448.0,133.1119,133.4915,132.6836,132.7517,173448.0
2016-01-14 11:30:00,136.4,136.51,136.09,136.3,123009.0,132.7712,132.8783,132.4695,132.6739,123009.0
2016-01-14 12:00:00,136.3,137.07,136.29,136.97,130412.0,132.6739,133.4234,132.6641,133.326,130412.0
2016-01-14 12:30:00,136.99,137.19,136.75,136.75,92910.0,133.3455,133.5402,133.1119,133.1119,92910.0
2016-01-14 13:00:00,136.76,137.0,136.51,136.78,96316.0,133.1216,133.3552,132.8783,133.1411,96316.0
2016-01-14 13:30:00,136.84,136.97,136.29,136.67,98399.0,133.1995,133.326,132.6641,133.034,98399.0
2016-01-14 14:00:00,136.67,136.73,135.9,135.99,150130.0,133.034,133.0924,132.2845,132.3721,150130.0
2016-01-14 14:30:00,135.99,136.46,135.89,136.46,156135.0,132.3721,132.8296,132.2748,132.8296,156135.0
2016-01-14 15:00:00,136.45,136.82,136.33,136.4,157135.0,132.8199,133.18,132.7031,132.7712,157135.0
2016-01-14 15:30:00,136.41,136.42,135.59,135.74,379508.0,132.7809,132.7907,131.9828,132.1288,379508.0
2016-01-15 09:30:00,134.59,135.2,131.7,133.23,353630.0,131.0094,131.6031,128.1962,129.6855,353630.0
2016-01-15 10:00:00,133.24,133.7,132.34,133.45,225585.0,129.6953,130.143,128.8192,129.8997,225585.0
2016-01-15 10:30:00,133.5,133.92,132.92,132.92,85632.0,129.9484,130.3572,129.3838,129.3838,85632.0
2016-01-15 11:00:00,132.93,133.15,132.55,133.05,236280.0,129.3935,129.6077,129.0236,129.5103,236280.0
2016-01-15 11:30:00,132.95,133.59,132.91,133.41,93155.0,129.413,130.036,129.3741,129.8608,93155.0
2016-01-15 12:00:00,133.4,133.56,132.11,132.22,96419.0,129.851,130.0068,128.5953,128.7024,96419.0
2016-01-15 12:30:00,132.22,132.25,131.5,131.96,281245.0,128.7024,128.7316,128.0016,128.4493,281245.0
2016-01-15 13:00:00,131.95,132.03,131.45,131.51,106862.0,128.4396,128.5175,127.9529,128.0113,106862.0
2016-01-15 13:30:00,131.47,131.71,131.27,131.49,125381.0,127.9724,128.206,127.7777,127.9918,125381.0
2016-01-15 14:00:00,131.46,131.71,130.91,130.97,102149.0,127.9626,128.206,127.4273,127.4857,102149.0
2016-01-15 14:30:00,130.91,132.56,130.65,132.5,108950.0,127.4273,129.0334,127.1742,128.975,108950.0
2016-01-15 15:00:00,132.53,133.07,131.97,132.6,285485.0,129.0042,129.5298,128.4591,129.0723,285485.0
2016-01-15 15:30:00,132.59,133.1,132.26,132.76,415773.0,129.0626,129.559,128.7413,129.228,415773.0
2016-01-19 09:30:00,134.57,134.81,132.9,133.49,173503.0,130.9899,131.2235,129.3643,129.9386,173503.0
2016-01-19 10:00:00,133.56,134.71,133.37,134.49,144483.0,130.0068,131.1262,129.8218,130.912,144483.0
2016-01-19 10:30:00,134.48,135.15,134.48,134.51,144065.0,130.9023,131.5545,130.9023,130.9315,144065.0
2016-01-19 11:00:00,134.49,134.66,133.84,134.57,129242.0,130.912,131.0775,130.2793,130.9899,129242.0
2016-01-19 11:30:00,134.72,135.51,134.69,135.18,72853.0,131.1359,131.9049,131.1067,131.5837,72853.0
2016-01-19 12:00:00,135.15,135.16,134.47,134.85,87892.0,131.5545,131.5642,130.8926,131.2624,87892.0
2016-01-19 12:30:00,134.86,135.24,134.71,134.98,90580.0,131.2722,131.6421,131.1262,131.389,90580.0
2016-01-19 13:00:00,134.95,135.26,134.46,134.49,91815.0,131.3598,131.6615,130.8828,130.912,91815.0
2016-01-19 13:30:00,134.5,135.04,134.5,134.87,204534.0,130.9218,131.4474,130.9218,131.2819,204534.0
2016-01-19 14:00:00,134.84,134.84,133.57,134.27,238357.0,131.2527,131.2527,130.0165,130.6979,238357.0
2016-01-19 14:30:00,134.26,134.6,133.75,134.14,183462.0,130.6881,131.0191,130.1917,130.5713,183462.0
2016-01-19 15:00:00,134.07,134.93,133.96,134.88,214246.0,130.5032,131.3403,130.3961,131.2916,214246.0
2016-01-19 15:30:00,134.91,135.65,134.59,134.94,467353.0,131.3208,132.0412,131.0094,131.3501,467353.0
2016-01-20 09:30:00,132.66,133.61,131.34,131.41,225129.0,129.1307,130.0554,127.8458,127.914,225129.0
2016-01-20 10:00:00,131.39,132.33,131.19,131.96,162877.0,127.8945,128.8095,127.6998,128.4493,162877.0
2016-01-20 10:30:00,131.99,132.22,130.83,130.84,227223.0,128.4785,128.7024,127.3494,127.3591,227223.0
2016-01-20 11:00:00,130.9,131.61,130.83,131.02,95363.0,127.4175,128.1086,127.3494,127.5343,95363.0
2016-01-20 11:30:00,130.92,131.34,130.46,130.69,140556.0,127.437,127.8458,126.9892,127.2131,140556.0
2016-01-20 12:00:00,130.73,130.82,129.54,129.74,78103.0,127.2521,127.3397,126.0937,126.2884,78103.0
2016-01-20 12:30:00,129.77,131.33,129.77,131.3,102990.0,126.3176,127.8361,126.3176,127.8069,102990.0
2016-01-20 13:00:00,131.31,131.32,130.2,130.74,184820.0,127.8166,127.8264,126.7362,127.2618,184820.0
2016-01-20 13:30:00,130.75,132.44,130.74,132.25,170447.0,127.2715,128.9166,127.2618,128.7316,170447.0
2016-01-20 14:00:00,132.18,132.35,131.65,131.78,109834.0,128.6635,128.829,128.1476,128.2741,109834.0
2016-01-20 14:30:00,131.78,132.82,131.42,132.57,182688.0,128.2741,129.2865,127.9237,129.0431,182688.0
2016-01-20 15:00:00,132.58,134.57,132.34,134.34,228331.0,129.0528,130.9899,128.8192,130.766,228331.0
2016-01-20 15:30:00,134.39,134.66,132.96,133.03,430975.0,130.8147,131.0775,129.4227,129.4909,430975.0
2016-01-21 09:30:00,133.47,133.61,130.81,131.12,157215.0,129.9192,130.0554,127.3299,127.6317,157215.0
2016-01-21 10:00:00,131.09,132.92,131.09,132.31,167152.0,127.6025,129.3838,127.6025,128.79,167152.0
2016-01-21 10:30:00,132.23,132.54,131.77,131.78,135061.0,128.7121,129.0139,128.2644,128.2741,135061.0
2016-01-21 11:00:00,131.8,132.45,131.5,131.79,105509.0,128.2936,128.9263,128.0016,128.2839,105509.0
2016-01-21 11:30:00,131.76,132.58,131.57,132.45,64497.0,128.2547,129.0528,128.0697,128.9263,64497.0
2016-01-21 12:00:00,132.6,133.1,132.58,132.66,101816.0,129.0723,129.559,129.0528,129.1307,101816.0
2016-01-21 12:30:00,132.64,132.82,132.27,132.42,121285.0,129.1112,129.2865,128.7511,128.8971,121285.0
2016-01-21 13:00:00,132.39,132.57,131.63,131.69,95856.0,128.8679,129.0431,128.1281,128.1865,95856.0
2016-01-21 13:30:00,131.7,132.22,131.23,131.84,87925.0,128.1962,128.7024,127.7388,128.3325,87925.0
2016-01-21 14:00:00,131.85,131.93,130.74,131.22,107674.0,128.3423,128.4201,127.2618,127.729,107674.0
2016-01-21 14:30:00,131.23,132.34,131.23,132.17,132147.0,127.7388,128.8192,127.7388,128.6537,132147.0
2016-01-21 15:00:00,132.09,132.14,131.5,131.78,118106.0,128.5759,128.6245,128.0016,128.2741,118106.0
2016-01-21 15:30:00,131.82,132.26,131.64,131.67,326950.0,128.3131,128.7413,128.1378,128.167,326950.0
2016-01-22 09:30:00,133.59,133.75,132.92,133.08,145375.0,130.036,130.1917,129.3838,129.5395,145375.0
2016-01-22 10:00:00,133.09,133.75,133.0,133.46,94569.0,129.5493,130.1917,129.4617,129.9094,94569.0
2016-01-22 10:30:00,133.39,133.74,133.24,133.4,50624.0,129.8413,130.182,129.6953,129.851,50624.0
2016-01-22 11:00:00,133.44,133.85,133.2,133.85,134263.0,129.89,130.289,129.6563,130.289,134263.0
2016-01-22 11:30:00,133.91,133.95,133.31,133.49,60897.0,130.3475,130.3864,129.7634,129.9386,60897.0
2016-01-22 12:00:00,133.46,134.0,133.42,133.71,60917.0,129.9094,130.4351,129.8705,130.1528,60917.0
2016-01-22 12:30:00,133.76,134.24,133.62,134.2,31650.0,130.2014,130.6687,130.0652,130.6297,31650.0
2016-01-22 13:00:00,134.15,134.39,133.69,134.39,217157.0,130.5811,130.8147,130.1333,130.8147,217157.0
2016-01-22 13:30:00,134.39,134.87,134.37,134.83,58672.0,130.8147,131.2819,130.7952,131.243,58672.0
2016-01-22 14:00:00,134.83,135.4,134.72,135.05,113637.0,131.243,131.7978,131.1359,131.4571,113637.0
2016-01-22 14:30:00,135.01,135.18,134.79,134.96,74809.0,131.4182,131.5837,131.204,131.3695,74809.0
2016-01-22 15:00:00,134.97,135.23,134.74,135.23,108898.0,131.3793,131.6323,131.1554,131.6323,108898.0
2016-01-22 15:30:00,135.18,135.3,134.85,135.28,371335.0,131.5837,131.7005,131.2624,131.681,371335.0
2016-01-25 09:30:00,134.73,135.41,134.73,135.02,85574.0,131.1456,131.8075,131.1456,131.4279,85574.0
2016-01-25 10:00:00,135.01,135.45,134.79,135.45,48759.0,131.4182,131.8465,131.204,131.8465,48759.0
2016-01-25 10:30:00,135.39,135.4,134.85,134.88,38043.0,131.7881,131.7978,131.2624,131.2916,38043.0
2016-01-25 11:00:00,134.81,134.99,134.69,134.97,30103.0,131.2235,131.3987,131.1067,131.3793,30103.0
2016-01-25 11:30:00,134.96,135.38,134.86,135.3,32850.0,131.3695,131.7783,131.2722,131.7005,32850.0
2016-01-25 12:00:00,135.28,135.4,135.09,135.14,58472.0,131.681,131.7978,131.4961,131.5447,58472.0
2016-01-25 12:30:00,135.15,135.77,135.07,135.74,61792.0,131.5545,132.158,131.4766,132.1288,61792.0
2016-01-25 13:00:00,135.81,136.25,135.78,136.08,54400.0,132.1969,132.6252,132.1677,132.4597,54400.0
2016-01-25 13:30:00,136.07,136.2,135.18,135.18,32451.0,132.45,132.5765,131.5837,131.5837,32451.0
2016-01-25 14:00:00,135.21,135.34,134.93,135.21,77831.0,131.6129,131.7394,131.3403,131.6129,77831.0
2016-01-25 14:30:00,135.18,135.32,134.94,135.29,48343.0,131.5837,131.7199,131.3501,131.6907,48343.0
2016-01-25 15:00:00,135.31,135.5,134.41,134.68,106214.0,131.7102,131.8952,130.8342,131.097,106214.0
2016-01-25 15:30:00,134.69,135.08,134.28,134.73,268136.0,131.1067,131.4863,130.7076,131.1456,268136.0
2016-01-26 09:30:00,134.59,135.06,132.69,133.07,141307.0,131.0094,131.4669,129.1599,129.5298,141307.0
2016-01-26 10:00:00,133.08,133.95,132.99,133.69,116526.0,129.5395,130.3864,129.4519,130.1333,116526.0
2016-01-26 10:30:00,133.59,133.84,132.66,132.66,90798.0,130.036,130.2793,129.1307,129.1307,90798.0
2016-01-26 11:00:00,132.68,133.16,132.18,132.47,90883.0,129.1502,129.6174,128.6635,128.9458,90883.0
2016-01-26 11:30:00,132.51,132.74,132.07,132.67,73544.0,128.9847,129.2086,128.5564,129.1404,73544.0
2016-01-26 12:00:00,132.69,133.62,132.68,133.28,94479.0,129.1599,130.0652,129.1502,129.7342,94479.0
2016-01-26 12:30:00,133.28,133.5,132.81,133.07,95606.0,129.7342,129.9484,129.2767,129.5298,95606.0
2016-01-26 13:00:00,133.07,134.05,132.95,133.88,71660.0,129.5298,130.4837,129.413,130.3183,71660.0
2016-01-26 13:30:00,133.91,134.05,133.73,134.04,61223.0,130.3475,130.4837,130.1722,130.474,61223.0
2016-01-26 14:00:00,134.02,134.27,133.79,134.02,205333.0,130.4545,130.6979,130.2306,130.4545,205333.0
2016-01-26 14:30:00,133.95,134.11,133.63,133.64,64957.0,130.3864,130.5421,130.0749,130.0846,64957.0
2016-01-26 15:00:00,133.66,134.01,133.54,133.74,94319.0,130.1041,130.4448,129.9873,130.182,94319.0
2016-01-26 15:30:00,133.75,134.3,133.58,134.1,152932.0,130.1917,130.7271,130.0262,130.5324,152932.0
2016-01-27 09:30:00,134.05,134.29,133.34,133.65,187024.0,130.4837,130.7173,129.7926,130.0944,187024.0
2016-01-27 10:00:00,133.66,134.12,133.51,133.8,155346.0,130.1041,130.5519,129.9581,130.2404,155346.0
2016-01-27 10:30:00,133.76,134.86,133.73,134.83,217877.0,130.2014,131.2722,130.1722,131.243,217877.0
2016-01-27 11:00:00,134.78,135.58,134.77,135.24,138113.0,131.1943,131.973,131.1846,131.6421,138113.0
2016-01-27 11:30:00,135.2,136.48,135.12,136.35,78043.0,131.6031,132.8491,131.5253,132.7225,78043.0
2016-01-27 12:00:00,136.37,137.21,136.31,136.46,84287.0,132.742,133.5597,132.6836,132.8296,84287.0
2016-01-27 12:30:00,136.44,136.6,136.27,136.31,50972.0,132.8101,132.9659,132.6447,132.6836,50972.0
2016-01-27 13:00:00,136.29,136.5,135.86,136.05,74930.0,132.6641,132.8685,132.2456,132.4305,74930.0
2016-01-27 13:30:00,136.02,136.54,135.88,136.29,124387.0,132.4013,132.9075,132.265,132.6641,124387.0
2016-01-27 14:00:00,136.22,136.89,135.79,136.11,249240.0,132.596,133.2482,132.1774,132.4889,249240.0
2016-01-27 14:30:00,136.05,136.31,135.15,135.29,214360.0,132.4305,132.6836,131.5545,131.6907,214360.0
2016-01-27 15:00:00,135.31,135.41,134.35,135.21,329207.0,131.7102,131.8075,130.7757,131.6129,329207.0
2016-01-27 15:30:00,135.21,136.19,135.01,135.8,593306.0,131.6129,132.5668,131.4182,132.1872,593306.0
2016-01-28 09:30:00,130.86,133.0,130.25,132.34,934925.0,127.3786,129.4617,126.7848,128.8192,934925.0
2016-01-28 10:00:00,132.3,132.88,130.6,130.95,277715.0,128.7803,129.3449,127.1255,127.4662,277715.0
2016-01-28 10:30:00,130.95,131.35,130.0,130.72,294040.0,127.4662,127.8556,126.5415,127.2423,294040.0
2016-01-28 11:00:00,130.72,131.52,130.63,130.9,187901.0,127.2423,128.021,127.1547,127.4175,187901.0
2016-01-28 11:30:00,130.85,130.89,130.12,130.25,213620.0,127.3689,127.4078,126.6583,126.7848,213620.0
2016-01-28 12:00:00,130.19,130.47,127.98,129.36,322666.0,126.7264,126.999,124.5752,125.9185,322666.0
2016-01-28 12:30:00,129.4,130.48,129.23,129.57,199882.0,125.9574,127.0087,125.792,126.1229,199882.0
2016-01-28 13:00:00,129.57,129.93,128.87,129.2,120018.0,126.1229,126.4733,125.4415,125.7628,120018.0
2016-01-28 13:30:00,129.3,129.56,128.98,129.08,133164.0,125.8601,126.1132,125.5486,125.646,133164.0
2016-01-28 14:00:00,129.07,129.39,128.12,128.52,219965.0,125.6362,125.9477,124.7115,125.1008,219965.0
2016-01-28 14:30:00,128.54,128.84,127.18,127.95,258717.0,125.1203,125.4123,123.7965,124.546,258717.0
2016-01-28 15:00:00,127.98,128.39,127.72,128.04,245463.0,124.5752,124.9743,124.3221,124.6336,245463.0
2016-01-28 15:30:00,128.06,128.58,127.92,128.14,451787.0,124.6531,125.1593,124.5168,124.731,451787.0
2016-01-29 09:30:00,129.07,131.36,128.6,131.01,553858.0,125.6362,127.8653,125.1787,127.5246,553858.0
2016-01-29 10:00:00,131.11,131.27,129.92,130.24,189688.0,127.6219,127.7777,126.4636,126.7751,189688.0
2016-01-29 10:30:00,130.14,130.71,129.68,130.71,188442.0,126.6778,127.2326,126.23,127.2326,188442.0
2016-01-29 11:00:00,130.71,131.28,130.55,131.11,131519.0,127.2326,127.7874,127.0768,127.6219,131519.0
2016-01-29 11:30:00,131.07,131.32,130.75,130.83,157401.0,127.583,127.8264,127.2715,127.3494,157401.0
2016-01-29 12:00:00,130.9,131.18,130.75,130.78,80613.0,127.4175,127.6901,127.2715,127.3007,80613.0
2016-01-29 12:30:00,130.77,131.38,130.74,131.02,77364.0,127.291,127.8848,127.2618,127.5343,77364.0
2016-01-29 13:00:00,131.04,131.1,130.81,130.96,69078.0,127.5538,127.6122,127.3299,127.4759,69078.0
2016-01-29 13:30:00,130.94,131.19,130.7,131.0,90090.0,127.4565,127.6998,127.2229,127.5149,90090.0
2016-01-29 14:00:00,131.0,131.05,130.52,131.01,135207.0,127.5149,127.5635,127.0476,127.5246,135207.0
2016-01-29 14:30:00,131.06,131.54,130.89,130.95,99022.0,127.5733,128.0405,127.4078,127.4662,99022.0
2016-01-29 15:00:00,130.95,131.75,130.9,131.71,125963.0,127.4662,128.2449,127.4175,128.206,125963.0
2016-01-29 15:30:00,131.72,132.05,131.56,131.93,331430.0,128.2157,128.5369,128.06,128.4201,331430.0
2016-02-01 09:30:00,131.26,132.1,130.51,131.08,89383.0,127.768,128.5856,127.0379,127.5927,89383.0
2016-02-01 10:00:00,131.1,131.17,130.0,130.1,166706.0,127.6122,127.6803,126.5415,126.6388,166706.0
2016-02-01 10:30:00,130.1,130.61,129.69,130.2,91685.0,126.6388,127.1352,126.2397,126.7362,91685.0
2016-02-01 11:00:00,130.26,130.3,129.64,129.97,114137.0,126.7946,126.8335,126.1911,126.5123,114137.0
2016-02-01 11:30:00,129.97,130.77,129.97,130.58,66491.0,126.5123,127.291,126.5123,127.106,66491.0
2016-02-01 12:00:00,130.52,130.57,129.86,129.92,69751.0,127.0476,127.0963,126.4052,126.4636,69751.0
2016-02-01 12:30:00,129.96,130.26,129.84,130.02,37179.0,126.5025,126.7946,126.3857,126.5609,37179.0
2016-02-01 13:00:00,130.05,130.45,129.75,130.43,64364.0,126.5901,126.9795,126.2981,126.96,64364.0
2016-02-01 13:30:00,130.41,130.41,130.03,130.25,75438.0,126.9406,126.9406,126.5707,126.7848,75438.0
2016-02-01 14:00:00,130.25,130.42,129.84,130.22,104181.0,126.7848,126.9503,126.3857,126.7556,104181.0
2016-02-01 14:30:00,130.23,130.66,130.09,130.53,98306.0,126.7654,127.1839,126.6291,127.0574,98306.0
2016-02-01 15:00:00,130.53,131.23,130.29,131.22,124561.0,127.0574,127.7388,126.8238,127.729,124561.0
2016-02-01 15:30:00,131.21,131.22,130.63,130.67,193996.0,127.7193,127.729,127.1547,127.1937,193996.0
2016-02-02 09:30:00,129.31,129.86,128.87,129.59,126617.0,125.8698,126.4052,125.4415,126.1424,126617.0
2016-02-02 10:00:00,129.58,129.77,128.54,128.92,83365.0,126.1326,126.3176,125.1203,125.4902,83365.0
2016-02-02 10:30:00,128.88,129.18,128.6,128.74,61467.0,125.4513,125.7433,125.1787,125.315,61467.0
2016-02-02 11:00:00,128.73,128.95,128.27,128.47,76753.0,125.3053,125.5194,124.8575,125.0522,76753.0
2016-02-02 11:30:00,128.38,128.58,127.82,127.89,61036.0,124.9646,125.1593,124.4195,124.4876,61036.0
2016-02-02 12:00:00,127.9,128.05,127.52,128.02,49519.0,124.4973,124.6434,124.1275,124.6142,49519.0
2016-02-02 12:30:00,128.01,128.09,127.83,127.91,39261.0,124.6044,124.6823,124.4292,124.5071,39261.0
2016-02-02 13:00:00,127.93,127.98,127.55,127.85,58915.0,124.5265,124.5752,124.1567,124.4487,58915.0
2016-02-02 13:30:00,127.82,127.88,127.5,127.61,48849.0,124.4195,124.4779,124.108,124.2151,48849.0
2016-02-02 14:00:00,127.59,127.8,127.23,127.34,85295.0,124.1956,124.4,123.8452,123.9522,85295.0
2016-02-02 14:30:00,127.36,128.02,127.36,127.66,46064.0,123.9717,124.6142,123.9717,124.2637,46064.0
2016-02-02 15:00:00,127.6,127.7,126.86,127.08,188648.0,124.2053,124.3027,123.485,123.6992,188648.0
2016-02-02 15:30:00,127.08,127.3,126.53,126.9,492799.0,123.6992,123.9133,123.1638,123.5239,492799.0
2016-02-03 09:30:00,127.94,127.94,125.82,126.21,114504.0,124.5363,124.5363,122.4727,122.8523,114504.0
2016-02-03 10:00:00,126.11,126.11,124.0,124.12,200495.0,122.755,122.755,120.7011,120.8179,200495.0
2016-02-03 10:30:00,124.07,124.65,123.74,124.18,249691.0,120.7692,121.3338,120.448,120.8763,249691.0
2016-02-03 11:00:00,124.2,124.82,123.19,124.8,194484.0,120.8958,121.4993,119.9126,121.4798,194484.0
2016-02-03 11:30:00,124.81,125.59,124.53,125.14,98195.0,121.4896,122.2488,121.217,121.8108,98195.0
2016-02-03 12:00:00,125.2,125.5,124.94,125.07,90075.0,121.8692,122.1612,121.6161,121.7426,90075.0
2016-02-03 12:30:00,125.01,125.13,124.44,124.94,159780.0,121.6842,121.801,121.1294,121.6161,159780.0
2016-02-03 13:00:00,125.04,125.23,124.6,124.66,161225.0,121.7134,121.8984,121.2851,121.3435,161225.0
2016-02-03 13:30:00,124.69,124.69,123.8,123.8,85619.0,121.3727,121.3727,120.5064,120.5064,85619.0
2016-02-03 14:00:00,123.85,125.65,123.84,125.64,178378.0,120.5551,122.3072,120.5454,122.2975,178378.0
2016-02-03 14:30:00,125.59,125.87,125.01,125.47,279419.0,122.2488,122.5213,121.6842,122.132,279419.0
2016-02-03 15:00:00,125.48,125.96,125.11,125.19,205544.0,122.1417,122.609,121.7816,121.8594,205544.0
2016-02-03 15:30:00,125.16,126.07,125.08,126.07,419933.0,121.8302,122.716,121.7524,122.716,419933.0
2016-02-04 09:30:00,126.36,126.82,125.95,126.41,382012.0,122.9983,123.4461,122.5992,123.047,382012.0
2016-02-04 10:00:00,126.41,128.4,126.27,128.34,150233.0,123.047,124.984,122.9107,124.9256,150233.0
2016-02-04 10:30:00,128.4,128.61,128.02,128.41,83556.0,124.984,125.1885,124.6142,124.9938,83556.0
2016-02-04 11:00:00,128.45,128.45,127.05,127.09,69133.0,125.0327,125.0327,123.67,123.7089,69133.0
2016-02-04 11:30:00,127.05,127.24,126.6,126.68,69733.0,123.67,123.8549,123.2319,123.3098,69733.0
2016-02-04 12:00:00,126.73,127.6,126.58,127.48,46013.0,123.3585,124.2053,123.2125,124.0885,46013.0
2016-02-04 12:30:00,127.43,127.88,127.2,127.39,55330.0,124.0398,124.4779,123.816,124.0009,55330.0
2016-02-04 13:00:00,127.4,127.98,127.39,127.59,45556.0,124.0106,124.5752,124.0009,124.1956,45556.0
2016-02-04 13:30:00,127.61,127.85,127.46,127.71,81433.0,124.2151,124.4487,124.069,124.3124,81433.0
2016-02-04 14:00:00,127.71,127.72,127.19,127.34,97991.0,124.3124,124.3221,123.8062,123.9522,97991.0
2016-02-04 14:30:00,127.3,127.61,127.06,127.54,113690.0,123.9133,124.2151,123.6797,124.1469,113690.0
2016-02-04 15:00:00,127.52,128.09,127.25,127.8,242063.0,124.1275,124.6823,123.8646,124.4,242063.0
2016-02-04 15:30:00,127.85,127.99,127.64,127.78,341557.0,124.4487,124.5849,124.2443,124.3805,341557.0
2016-02-05 09:30:00,127.0,127.25,125.34,125.38,132536.0,123.6213,123.8646,122.0054,122.0444,132536.0
2016-02-05 10:00:00,125.49,126.06,124.86,124.94,150049.0,122.1515,122.7063,121.5382,121.6161,150049.0
2016-02-05 10:30:00,124.92,125.24,124.58,124.83,125578.0,121.5966,121.9081,121.2657,121.509,125578.0
2016-02-05 11:00:00,124.84,124.94,123.29,123.63,149360.0,121.5188,121.6161,120.01,120.3409,149360.0
2016-02-05 11:30:00,123.68,123.99,123.19,123.31,155637.0,120.3896,120.6914,119.9126,120.0295,155637.0
2016-02-05 12:00:00,123.32,123.76,122.75,123.56,170439.0,120.0392,120.4675,119.4844,120.2728,170439.0
2016-02-05 12:30:00,123.53,123.6,121.3,122.86,1756128.0,120.2436,120.3117,118.0729,119.5914,1756128.0
2016-02-05 13:00:00,122.83,124.02,122.8,123.95,89268.0,119.5622,120.7206,119.533,120.6524,89268.0
2016-02-05 13:30:00,123.95,124.1,122.87,123.12,124011.0,120.6524,120.7984,119.6012,119.8445,124011.0
2016-02-05 14:00:00,123.12,123.29,122.41,122.58,102769.0,119.8445,120.01,119.1534,119.3189,102769.0
2016-02-05 14:30:00,122.54,122.89,122.23,122.29,165772.0,119.2799,119.6206,118.9782,119.0366,165772.0
2016-02-05 15:00:00,122.3,123.31,122.07,123.0,179888.0,119.0463,120.0295,118.8224,119.7277,179888.0
2016-02-05 15:30:00,123.0,123.18,122.6,123.16,312965.0,119.7277,119.9029,119.3383,119.8834,312965.0
2016-02-08 09:30:00,121.75,122.48,120.76,120.97,110479.0,118.511,119.2215,117.5473,117.7517,110479.0
2016-02-08 10:00:00,120.96,121.12,120.03,120.08,141536.0,117.742,117.8977,116.8367,116.8854,141536.0
2016-02-08 10:30:00,120.07,121.19,119.99,120.66,159869.0,116.8757,117.9659,116.7978,117.45,159869.0
2016-02-08 11:00:00,120.66,120.96,120.0,120.83,190167.0,117.45,117.742,116.8075,117.6154,190167.0
2016-02-08 11:30:00,120.83,120.84,119.81,120.77,139831.0,117.6154,117.6252,116.6226,117.557,139831.0
2016-02-08 12:00:00,120.71,122.12,120.53,122.11,334387.0,117.4986,118.8711,117.3234,118.8614,334387.0
2016-02-08 12:30:00,122.11,122.32,121.19,121.43,61802.0,118.8614,119.0658,117.9659,118.1995,61802.0
2016-02-08 13:00:00,121.33,121.39,120.38,120.41,55371.0,118.1021,118.1605,117.1774,117.2066,55371.0
2016-02-08 13:30:00,120.45,120.65,119.97,119.97,52430.0,117.2455,117.4402,116.7783,116.7783,52430.0
2016-02-08 14:00:00,120.03,120.29,119.85,120.1,89139.0,116.8367,117.0898,116.6615,116.9049,89139.0
2016-02-08 14:30:00,120.06,120.4,119.75,120.19,67453.0,116.8659,117.1969,116.5642,116.9925,67453.0
2016-02-08 15:00:00,120.15,121.31,120.02,121.26,106540.0,116.9535,118.0827,116.827,118.034,106540.0
2016-02-08 15:30:00,121.3,122.82,121.12,121.97,529029.0,118.0729,119.5525,117.8977,118.7251,529029.0
2016-02-09 09:30:00,121.03,123.83,120.73,123.77,202025.0,117.8101,120.5356,117.5181,120.4772,202025.0
2016-02-09 10:00:00,123.7,124.25,123.31,123.48,335942.0,120.4091,120.9444,120.0295,120.1949,335942.0
2016-02-09 10:30:00,123.48,123.51,122.4,122.46,170706.0,120.1949,120.2241,119.1437,119.2021,170706.0
2016-02-09 11:00:00,122.42,124.12,122.42,124.11,142983.0,119.1631,120.8179,119.1631,120.8082,142983.0
2016-02-09 11:30:00,124.03,124.46,123.71,123.81,116503.0,120.7303,121.1489,120.4188,120.5162,116503.0
2016-02-09 12:00:00,123.84,124.38,123.77,123.99,107409.0,120.5454,121.071,120.4772,120.6914,107409.0
2016-02-09 12:30:00,123.99,124.19,123.7,123.88,113143.0,120.6914,120.886,120.4091,120.5843,113143.0
2016-02-09 13:00:00,123.88,123.96,123.15,123.34,163878.0,120.5843,120.6622,119.8737,120.0587,163878.0
2016-02-09 13:30:00,123.39,124.1,123.35,123.97,102419.0,120.1073,120.7984,120.0684,120.6719,102419.0
2016-02-09 14:00:00,123.97,124.63,123.61,123.61,113765.0,120.6719,121.3143,120.3215,120.3215,113765.0
2016-02-09 14:30:00,123.62,124.81,123.62,124.61,129165.0,120.3312,121.4896,120.3312,121.2949,129165.0
2016-02-09 15:00:00,124.59,125.47,124.57,124.84,216270.0,121.2754,122.132,121.2559,121.5188,216270.0
2016-02-09 15:30:00,124.8,125.15,124.26,124.47,303742.0,121.4798,121.8205,120.9542,121.1586,303742.0
2016-02-10 09:30:00,126.07,128.18,126.02,128.05,124370.0,122.716,124.7699,122.6674,124.6434,124370.0
2016-02-10 10:00:00,128.06,128.57,127.77,128.21,111272.0,124.6531,125.1495,124.3708,124.7991,111272.0
2016-02-10 10:30:00,128.26,129.0,127.56,127.67,160656.0,124.8478,125.5681,124.1664,124.2735,160656.0
2016-02-10 11:00:00,127.71,127.72,126.98,127.09,62011.0,124.3124,124.3221,123.6018,123.7089,62011.0
2016-02-10 11:30:00,127.04,127.43,126.71,127.08,53368.0,123.6602,124.0398,123.339,123.6992,53368.0
2016-02-10 12:00:00,127.07,127.39,126.7,127.33,47421.0,123.6894,124.0009,123.3293,123.9425,47421.0
2016-02-10 12:30:00,127.39,127.8,127.26,127.75,64908.0,124.0009,124.4,123.8744,124.3513,64908.0
2016-02-10 13:00:00,127.77,127.77,126.61,126.69,51533.0,124.3708,124.3708,123.2417,123.3195,51533.0
2016-02-10 13:30:00,126.71,126.76,126.1,126.1,68733.0,123.339,123.3877,122.7452,122.7452,68733.0
2016-02-10 14:00:00,126.1,126.74,126.1,126.53,73709.0,122.7452,123.3682,122.7452,123.1638,73709.0
2016-02-10 14:30:00,126.55,126.8,126.17,126.46,64763.0,123.1833,123.4266,122.8134,123.0957,64763.0
2016-02-10 15:00:00,126.46,127.05,125.72,125.73,109378.0,123.0957,123.67,122.3753,122.3851,109378.0
2016-02-10 15:30:00,125.73,125.96,125.22,125.44,204436.0,122.3851,122.609,121.8886,122.1028,204436.0
2016-02-11 09:30:00,122.86,124.29,122.25,124.2,129977.0,119.5914,120.9834,118.9977,120.8958,129977.0
2016-02-11 10:00:00,124.16,124.18,122.68,122.68,78310.0,120.8568,120.8763,119.4162,119.4162,78310.0
2016-02-11 10:30:00,122.76,123.4,122.38,122.47,71539.0,119.4941,120.1171,119.1242,119.2118,71539.0
2016-02-11 11:00:00,122.42,123.32,122.35,122.84,86646.0,119.1631,120.0392,119.095,119.572,86646.0
2016-02-11 11:30:00,122.79,123.55,122.48,123.3,57509.0,119.5233,120.2631,119.2215,120.0197,57509.0
2016-02-11 12:00:00,123.18,123.63,123.01,123.28,67596.0,119.9029,120.3409,119.7374,120.0003,67596.0
2016-02-11 12:30:00,123.24,123.69,122.85,123.59,40353.0,119.9613,120.3993,119.5817,120.302,40353.0
2016-02-11 13:00:00,123.7,123.87,123.17,123.17,43072.0,120.4091,120.5746,119.8932,119.8932,43072.0
2016-02-11 13:30:00,123.09,123.48,122.64,122.82,44733.0,119.8153,120.1949,119.3773,119.5525,44733.0
2016-02-11 14:00:00,122.81,123.0,122.38,122.4,60662.0,119.5428,119.7277,119.1242,119.1437,60662.0
2016-02-11 14:30:00,122.4,124.27,122.33,123.73,94121.0,119.1437,120.9639,119.0755,120.4383,94121.0
2016-02-11 15:00:00,123.73,123.86,122.93,123.4,77806.0,120.4383,120.5648,119.6596,120.1171,77806.0
2016-02-11 15:30:00,123.35,124.03,123.05,123.26,240122.0,120.0684,120.7303,119.7764,119.9808,240122.0
2016-02-12 09:30:00,124.52,125.01,124.03,124.21,87117.0,121.2073,121.6842,120.7303,120.9055,87117.0
2016-02-12 10:00:00,124.12,124.78,124.0,124.71,94034.0,120.8179,121.4603,120.7011,121.3922,94034.0
2016-02-12 10:30:00,124.67,125.31,124.61,124.75,78226.0,121.3533,121.9762,121.2949,121.4311,78226.0
2016-02-12 11:00:00,124.76,125.02,124.22,124.6,61630.0,121.4409,121.694,120.9152,121.2851,61630.0
2016-02-12 11:30:00,124.56,124.67,123.96,124.13,36325.0,121.2462,121.3533,120.6622,120.8276,36325.0
2016-02-12 12:00:00,124.13,124.89,124.11,124.54,41582.0,120.8276,121.5674,120.8082,121.2267,41582.0
2016-02-12 12:30:00,124.53,125.08,124.31,124.9,58038.0,121.217,121.7524,121.0029,121.5772,58038.0
2016-02-12 13:00:00,124.93,124.98,124.58,124.88,48596.0,121.6064,121.655,121.2657,121.5577,48596.0
2016-02-12 13:30:00,124.87,125.17,124.66,124.71,36855.0,121.548,121.84,121.3435,121.3922,36855.0
2016-02-12 14:00:00,124.71,125.56,124.67,125.56,59292.0,121.3922,122.2196,121.3533,122.2196,59292.0
2016-02-12 14:30:00,125.58,125.97,125.52,125.53,81533.0,122.2391,122.6187,122.1807,122.1904,81533.0
2016-02-12 15:00:00,125.52,126.48,125.44,126.48,183087.0,122.1807,123.1151,122.1028,123.1151,183087.0
2016-02-12 15:30:00,126.42,126.55,125.92,126.47,325344.0,123.0567,123.1833,122.57,123.1054,325344.0
2016-02-16 09:30:00,127.72,128.42,127.25,127.28,104487.0,124.3221,125.0035,123.8646,123.8938,104487.0
2016-02-16 10:00:00,127.35,127.59,126.47,126.55,228392.0,123.962,124.1956,123.1054,123.1833,228392.0
2016-02-16 10:30:00,126.55,127.71,126.42,127.3,160588.0,123.1833,124.3124,123.0567,123.9133,160588.0
2016-02-16 11:00:00,127.3,127.69,126.78,127.44,96771.0,123.9133,124.2929,123.4071,124.0496,96771.0
2016-02-16 11:30:00,127.43,127.96,127.2,127.28,149535.0,124.0398,124.5557,123.816,123.8938,149535.0
2016-02-16 12:00:00,127.34,127.95,127.34,127.77,129434.0,123.9522,124.546,123.9522,124.3708,129434.0
2016-02-16 12:30:00,127.77,127.99,127.3,127.71,71264.0,124.3708,124.5849,123.9133,124.3124,71264.0
2016-02-16 13:00:00,127.64,128.07,127.5,127.61,93978.0,124.2443,124.6628,124.108,124.2151,93978.0
2016-02-16 13:30:00,127.61,127.72,127.11,127.42,160099.0,124.2151,124.3221,123.7284,124.0301,160099.0
2016-02-16 14:00:00,127.44,127.9,127.14,127.39,257321.0,124.0496,124.4973,123.7576,124.0009,257321.0
2016-02-16 14:30:00,127.39,127.45,126.9,127.18,128972.0,124.0009,124.0593,123.5239,123.7965,128972.0
2016-02-16 15:00:00,127.12,127.5,126.96,127.16,163233.0,123.7381,124.108,123.5824,123.777,163233.0
2016-02-16 15:30:00,127.18,127.46,126.94,127.39,252425.0,123.7965,124.069,123.5629,124.0009,252425.0
2016-02-17 09:30:00,128.17,128.94,127.56,128.78,110612.0,124.7602,125.5097,124.1664,125.3539,110612.0
2016-02-17 10:00:00,128.84,129.42,128.61,129.17,85338.0,125.4123,125.9769,125.1885,125.7336,85338.0
2016-02-17 10:30:00,129.24,130.2,129.18,130.08,155987.0,125.8017,126.7362,125.7433,126.6193,155987.0
2016-02-17 11:00:00,130.0,130.6,129.84,130.24,149301.0,126.5415,127.1255,126.3857,126.7751,149301.0
2016-02-17 11:30:00,130.17,131.2,130.17,131.14,167198.0,126.707,127.7096,126.707,127.6511,167198.0
2016-02-17 12:00:00,131.11,131.41,130.53,131.34,96474.0,127.6219,127.914,127.0574,127.8458,96474.0
2016-02-17 12:30:00,131.34,131.61,130.75,130.77,65598.0,127.8458,128.1086,127.2715,127.291,65598.0
2016-02-17 13:00:00,130.75,131.03,130.5,130.99,89435.0,127.2715,127.5441,127.0282,127.5051,89435.0
2016-02-17 13:30:00,130.94,130.98,129.96,129.96,84287.0,127.4565,127.4954,126.5025,126.5025,84287.0
2016-02-17 14:00:00,130.06,131.1,129.93,130.77,85589.0,126.5999,127.6122,126.4733,127.291,85589.0
2016-02-17 14:30:00,130.77,130.97,130.27,130.31,73951.0,127.291,127.4857,126.8043,126.8432,73951.0
2016-02-17 15:00:00,130.37,130.77,130.34,130.57,93676.0,126.9016,127.291,126.8724,127.0963,93676.0
2016-02-17 15:30:00,130.58,130.8,130.35,130.68,207182.0,127.106,127.3202,126.8822,127.2034,207182.0
2016-02-18 09:30:00,130.26,131.13,130.1,130.89,91561.0,126.7946,127.6414,126.6388,127.4078,91561.0
2016-02-18 10:00:00,130.82,131.27,130.54,131.27,67646.0,127.3397,127.7777,127.0671,127.7777,67646.0
2016-02-18 10:30:00,131.24,131.31,130.6,131.09,57746.0,127.7485,127.8166,127.1255,127.6025,57746.0
2016-02-18 11:00:00,130.95,131.03,130.09,130.54,69093.0,127.4662,127.5441,126.6291,127.0671,69093.0
2016-02-18 11:30:00,130.56,130.97,130.44,130.97,46922.0,127.0866,127.4857,126.9698,127.4857,46922.0
2016-02-18 12:00:00,130.96,131.36,130.92,131.36,42658.0,127.4759,127.8653,127.437,127.8653,42658.0
2016-02-18 12:30:00,131.36,131.37,130.44,130.47,72287.0,127.8653,127.875,126.9698,126.999,72287.0
2016-02-18 13:00:00,130.44,130.7,129.82,130.03,60179.0,126.9698,127.2229,126.3663,126.5707,60179.0
2016-02-18 13:30:00,130.05,130.13,129.58,129.79,58741.0,126.5901,126.668,126.1326,126.3371,58741.0
2016-02-18 14:00:00,129.77,130.25,129.73,130.19,57533.0,126.3176,126.7848,126.2787,126.7264,57533.0
2016-02-18 14:30:00,130.22,130.41,129.94,130.03,52229.0,126.7556,126.9406,126.4831,126.5707,52229.0
2016-02-18 15:00:00,130.02,130.06,129.41,129.61,61518.0,126.5609,126.5999,125.9672,126.1619,61518.0
2016-02-18 15:30:00,129.58,129.77,129.29,129.69,194047.0,126.1326,126.3176,125.8504,126.2397,194047.0
2016-02-19 09:30:00,129.52,129.77,128.31,129.73,172074.0,126.0742,126.3176,124.8964,126.2787,172074.0
2016-02-19 10:00:00,129.81,130.36,129.23,130.04,66245.0,126.3565,126.8919,125.792,126.5804,66245.0
2016-02-19 10:30:00,130.01,130.65,130.0,130.14,63646.0,126.5512,127.1742,126.5415,126.6778,63646.0
2016-02-19 11:00:00,130.14,130.56,129.64,130.54,63889.0,126.6778,127.0866,126.1911,127.0671,63889.0
2016-02-19 11:30:00,130.62,130.76,130.17,130.17,68212.0,127.145,127.2813,126.707,126.707,68212.0
2016-02-19 12:00:00,130.22,130.59,130.04,130.14,52157.0,126.7556,127.1158,126.5804,126.6778,52157.0
2016-02-19 12:30:00,130.16,130.52,130.05,130.29,46690.0,126.6972,127.0476,126.5901,126.8238,46690.0
2016-02-19 13:00:00,130.22,130.39,129.84,129.96,26441.0,126.7556,126.9211,126.3857,126.5025,26441.0
2016-02-19 13:30:00,130.0,130.1,129.73,129.94,39734.0,126.5415,126.6388,126.2787,126.4831,39734.0
2016-02-19 14:00:00,129.96,130.31,129.86,129.96,42393.0,126.5025,126.8432,126.4052,126.5025,42393.0
2016-02-19 14:30:00,129.97,130.02,129.57,129.64,60680.0,126.5123,126.5609,126.1229,126.1911,60680.0
2016-02-19 15:00:00,129.67,130.12,129.56,130.04,66270.0,126.2203,126.6583,126.1132,126.5804,66270.0
2016-02-19 15:30:00,130.02,130.28,129.89,130.16,162696.0,126.5609,126.814,126.4344,126.6972,162696.0
2016-02-22 09:30:00,131.0,131.99,130.85,131.3,66420.0,127.5149,128.4785,127.3689,127.8069,66420.0
2016-02-22 10:00:00,131.16,131.53,130.32,131.44,106317.0,127.6706,128.0308,126.853,127.9432,106317.0
2016-02-22 10:30:00,131.29,131.62,131.07,131.27,34468.0,127.7972,128.1184,127.583,127.7777,34468.0
2016-02-22 11:00:00,131.3,131.37,131.01,131.35,41595.0,127.8069,127.875,127.5246,127.8556,41595.0
2016-02-22 11:30:00,131.37,131.44,131.12,131.42,23029.0,127.875,127.9432,127.6317,127.9237,23029.0
2016-02-22 12:00:00,131.33,131.46,131.17,131.17,37207.0,127.8361,127.9626,127.6803,127.6803,37207.0
2016-02-22 12:30:00,131.25,131.41,131.04,131.1,46524.0,127.7582,127.914,127.5538,127.6122,46524.0
2016-02-22 13:00:00,131.21,131.3,131.13,131.24,28771.0,127.7193,127.8069,127.6414,127.7485,28771.0
2016-02-22 13:30:00,131.26,131.5,131.25,131.35,39641.0,127.768,128.0016,127.7582,127.8556,39641.0
2016-02-22 14:00:00,131.31,131.36,130.96,131.1,32577.0,127.8166,127.8653,127.4759,127.6122,32577.0
2016-02-22 14:30:00,131.18,131.34,131.13,131.24,38629.0,127.6901,127.8458,127.6414,127.7485,38629.0
2016-02-22 15:00:00,131.27,131.43,131.09,131.27,63993.0,127.7777,127.9334,127.6025,127.7777,63993.0
2016-02-22 15:30:00,131.28,131.55,131.22,131.43,132582.0,127.7874,128.0502,127.729,127.9334,132582.0
2016-02-23 09:30:00,131.03,131.62,130.81,130.96,110797.0,127.5441,128.1184,127.3299,127.4759,110797.0
2016-02-23 10:00:00,131.02,131.02,129.86,130.15,79238.0,127.5343,127.5343,126.4052,126.6875,79238.0
2016-02-23 10:30:00,130.14,130.29,129.12,129.21,57215.0,126.6778,126.8238,125.6849,125.7725,57215.0
2016-02-23 11:00:00,129.24,129.5,128.84,129.43,74677.0,125.8017,126.0548,125.4123,125.9866,74677.0
2016-02-23 11:30:00,129.49,129.95,129.43,129.88,62085.0,126.045,126.4928,125.9866,126.4247,62085.0
2016-02-23 12:00:00,129.83,129.83,129.28,129.47,24486.0,126.376,126.376,125.8406,126.0256,24486.0
2016-02-23 12:30:00,129.48,129.87,129.45,129.79,35660.0,126.0353,126.4149,126.0061,126.3371,35660.0
2016-02-23 13:00:00,129.82,129.91,129.73,129.78,34601.0,126.3663,126.4539,126.2787,126.3273,34601.0
2016-02-23 13:30:00,129.78,129.87,129.65,129.82,56378.0,126.3273,126.4149,126.2008,126.3663,56378.0
2016-02-23 14:00:00,129.84,129.91,129.73,129.78,87036.0,126.3857,126.4539,126.2787,126.3273,87036.0
2016-02-23 14:30:00,129.8,129.91,129.67,129.84,52189.0,126.3468,126.4539,126.2203,126.3857,52189.0
2016-02-23 15:00:00,129.86,129.96,129.76,129.76,91519.0,126.4052,126.5025,126.3079,126.3079,91519.0
2016-02-23 15:30:00,129.8,130.22,129.55,129.74,200472.0,126.3468,126.7556,126.1034,126.2884,200472.0
2016-02-24 09:30:00,128.38,128.85,127.74,128.06,58291.0,124.9646,125.4221,124.3416,124.6531,58291.0
2016-02-24 10:00:00,128.05,128.34,127.84,128.31,73876.0,124.6434,124.9256,124.4389,124.8964,73876.0
2016-02-24 10:30:00,128.36,128.89,128.09,128.44,51319.0,124.9451,125.461,124.6823,125.023,51319.0
2016-02-24 11:00:00,128.41,128.48,127.65,128.17,48104.0,124.9938,125.0619,124.254,124.7602,48104.0
2016-02-24 11:30:00,128.12,129.07,128.05,128.95,40372.0,124.7115,125.6362,124.6434,125.5194,40372.0
2016-02-24 12:00:00,128.94,128.94,128.52,128.56,63204.0,125.5097,125.5097,125.1008,125.1398,63204.0
2016-02-24 12:30:00,128.58,128.65,128.19,128.55,17228.0,125.1593,125.2274,124.7796,125.1301,17228.0
2016-02-24 13:00:00,128.51,128.9,128.28,128.38,44854.0,125.0911,125.4707,124.8672,124.9646,44854.0
2016-02-24 13:30:00,128.44,128.57,128.23,128.49,32510.0,125.023,125.1495,124.8186,125.0716,32510.0
2016-02-24 14:00:00,128.57,129.62,128.47,129.47,33315.0,125.1495,126.1716,125.0522,126.0256,33315.0
2016-02-24 14:30:00,129.47,129.61,129.16,129.28,39184.0,126.0256,126.1619,125.7238,125.8406,39184.0
2016-02-24 15:00:00,129.29,130.07,129.25,129.87,37829.0,125.8504,126.6096,125.8114,126.4149,37829.0
2016-02-24 15:30:00,129.86,130.04,129.56,129.71,119198.0,126.4052,126.5804,126.1132,126.2592,119198.0
2016-02-25 09:30:00,130.0,130.99,129.6,130.17,87206.0,126.5415,127.5051,126.1521,126.707,87206.0
2016-02-25 10:00:00,130.16,130.22,129.16,129.38,40234.0,126.6972,126.7556,125.7238,125.938,40234.0
2016-02-25 10:30:00,129.38,129.91,129.16,129.48,53368.0,125.938,126.4539,125.7238,126.0353,53368.0
2016-02-25 11:00:00,129.35,129.58,129.08,129.52,60231.0,125.9088,126.1326,125.646,126.0742,60231.0
2016-02-25 11:30:00,129.55,129.86,129.42,129.78,31158.0,126.1034,126.4052,125.9769,126.3273,31158.0
2016-02-25 12:00:00,129.78,129.94,129.6,129.7,22020.0,126.3273,126.4831,126.1521,126.2495,22020.0
2016-02-25 12:30:00,129.72,129.8,129.23,129.69,37064.0,126.2689,126.3468,125.792,126.2397,37064.0
2016-02-25 13:00:00,129.68,129.85,129.31,129.65,56433.0,126.23,126.3955,125.8698,126.2008,56433.0
2016-02-25 13:30:00,129.67,129.98,129.65,129.69,30080.0,126.2203,126.522,126.2008,126.2397,30080.0
2016-02-25 14:00:00,129.67,129.9,129.57,129.88,36880.0,126.2203,126.4441,126.1229,126.4247,36880.0
2016-02-25 14:30:00,129.85,130.04,129.74,129.87,35112.0,126.3955,126.5804,126.2884,126.4149,35112.0
2016-02-25 15:00:00,129.87,130.29,129.85,130.02,52665.0,126.4149,126.8238,126.3955,126.5609,52665.0
2016-02-25 15:30:00,130.02,130.64,129.93,130.62,118964.0,126.5609,127.1644,126.4733,127.145,118964.0
2016-02-26 09:30:00,130.94,131.6,130.68,131.4,98667.0,127.4565,128.0989,127.2034,127.9042,98667.0
2016-02-26 10:00:00,131.33,131.52,131.04,131.28,77690.0,127.8361,128.021,127.5538,127.7874,77690.0
2016-02-26 10:30:00,131.29,131.44,130.95,131.19,48629.0,127.7972,127.9432,127.4662,127.6998,48629.0
2016-02-26 11:00:00,131.11,131.31,130.57,130.66,41365.0,127.6219,127.8166,127.0963,127.1839,41365.0
2016-02-26 11:30:00,130.56,130.75,130.27,130.67,50689.0,127.0866,127.2715,126.8043,127.1937,50689.0
2016-02-26 12:00:00,130.66,130.83,130.28,130.7,41342.0,127.1839,127.3494,126.814,127.2229,41342.0
2016-02-26 12:30:00,130.75,131.35,130.74,131.26,31449.0,127.2715,127.8556,127.2618,127.768,31449.0
2016-02-26 13:00:00,131.19,131.36,131.15,131.15,25135.0,127.6998,127.8653,127.6609,127.6609,25135.0
2016-02-26 13:30:00,131.22,131.37,131.02,131.22,26156.0,127.729,127.875,127.5343,127.729,26156.0
2016-02-26 14:00:00,131.19,131.37,131.03,131.19,29595.0,127.6998,127.875,127.5441,127.6998,29595.0
2016-02-26 14:30:00,131.15,131.17,130.63,130.97,43072.0,127.6609,127.6803,127.1547,127.4857,43072.0
2016-02-26 15:00:00,130.97,131.25,130.84,130.87,33318.0,127.4857,127.7582,127.3591,127.3883,33318.0
2016-02-26 15:30:00,130.87,131.1,130.7,130.72,94747.0,127.3883,127.6122,127.2229,127.2423,94747.0
2016-02-29 09:30:00,130.24,131.04,130.02,130.53,54344.0,126.7751,127.5538,126.5609,127.0574,54344.0
2016-02-29 10:00:00,130.42,130.49,129.87,129.9,80266.0,126.9503,127.0184,126.4149,126.4441,80266.0
2016-02-29 10:30:00,130.01,130.28,129.8,130.07,43639.0,126.5512,126.814,126.3468,126.6096,43639.0
2016-02-29 11:00:00,130.09,130.31,129.88,130.01,78208.0,126.6291,126.8432,126.4247,126.5512,78208.0
2016-02-29 11:30:00,129.93,130.95,129.93,130.66,37589.0,126.4733,127.4662,126.4733,127.1839,37589.0
2016-02-29 12:00:00,130.69,130.84,130.47,130.56,48557.0,127.2131,127.3591,126.999,127.0866,48557.0
2016-02-29 12:30:00,130.56,130.76,130.49,130.69,73310.0,127.0866,127.2813,127.0184,127.2131,73310.0
2016-02-29 13:00:00,130.77,130.88,130.52,130.59,53577.0,127.291,127.3981,127.0476,127.1158,53577.0
2016-02-29 13:30:00,130.55,130.82,130.53,130.79,42084.0,127.0768,127.3397,127.0574,127.3105,42084.0
2016-02-29 14:00:00,130.84,130.84,130.34,130.56,58815.0,127.3591,127.3591,126.8724,127.0866,58815.0
2016-02-29 14:30:00,130.51,130.99,129.96,130.01,64695.0,127.0379,127.5051,126.5025,126.5512,64695.0
2016-02-29 15:00:00,129.96,130.01,129.33,129.6,69285.0,126.5025,126.5512,125.8893,126.1521,69285.0
2016-02-29 15:30:00,129.6,129.71,129.13,129.16,197625.0,126.1521,126.2592,125.6946,125.7238,197625.0
2016-03-01 09:30:00,129.84,132.43,129.7,132.43,215824.0,126.3857,128.9068,126.2495,128.9068,215824.0
2016-03-01 10:00:00,132.46,133.14,132.09,132.88,200765.0,128.936,129.5979,128.5759,129.3449,200765.0
2016-03-01 10:30:00,132.85,133.41,132.63,132.64,115544.0,129.3157,129.8608,129.1015,129.1112,115544.0
2016-03-01 11:00:00,132.67,133.94,132.63,133.76,153589.0,129.1404,130.3767,129.1015,130.2014,153589.0
2016-03-01 11:30:00,133.75,133.99,133.5,133.7,161837.0,130.1917,130.4253,129.9484,130.143,161837.0
2016-03-01 12:00:00,133.71,134.7,133.65,134.29,137378.0,130.1528,131.1164,130.0944,130.7173,137378.0
2016-03-01 12:30:00,134.34,135.04,134.23,134.65,160557.0,130.766,131.4474,130.6589,131.0678,160557.0
2016-03-01 13:00:00,134.6,134.61,134.16,134.25,117689.0,131.0191,131.0288,130.5908,130.6784,117689.0
2016-03-01 13:30:00,134.27,134.48,134.2,134.27,94922.0,130.6979,130.9023,130.6297,130.6979,94922.0
2016-03-01 14:00:00,134.32,134.73,134.17,134.72,111807.0,130.7465,131.1456,130.6005,131.1359,111807.0
2016-03-01 14:30:00,134.71,135.5,134.67,135.5,130575.0,131.1262,131.8952,131.0872,131.8952,130575.0
2016-03-01 15:00:00,135.5,135.74,135.35,135.36,191081.0,131.8952,132.1288,131.7491,131.7589,191081.0
2016-03-01 15:30:00,135.35,135.44,134.92,135.29,298277.0,131.7491,131.8367,131.3306,131.6907,298277.0
2016-03-02 09:30:00,134.84,136.64,134.72,135.92,193222.0,131.2527,133.0048,131.1359,132.304,193222.0
2016-03-02 10:00:00,135.92,137.32,135.87,137.0,191600.0,132.304,133.6667,132.2553,133.3552,191600.0
2016-03-02 10:30:00,136.91,137.25,136.46,137.25,180893.0,133.2676,133.5986,132.8296,133.5986,180893.0
2016-03-02 11:00:00,137.23,138.11,137.21,138.0,305912.0,133.5791,134.4357,133.5597,134.3286,305912.0
2016-03-02 11:30:00,138.0,138.58,137.68,137.69,288352.0,134.3286,134.8932,134.0172,134.0269,288352.0
2016-03-02 12:00:00,137.67,137.68,136.9,137.67,160561.0,134.0074,134.0172,133.2579,134.0074,160561.0
2016-03-02 12:30:00,137.62,138.05,137.6,137.9,113287.0,133.9588,134.3773,133.9393,134.2313,113287.0
2016-03-02 13:00:00,137.93,138.12,137.63,137.87,91496.0,134.2605,134.4455,133.9685,134.2021,91496.0
2016-03-02 13:30:00,137.93,138.01,137.69,137.78,107371.0,134.2605,134.3384,134.0269,134.1145,107371.0
2016-03-02 14:00:00,137.76,138.17,137.52,137.88,209048.0,134.095,134.4941,133.8614,134.2118,209048.0
2016-03-02 14:30:00,137.9,138.22,137.77,138.14,168281.0,134.2313,134.5428,134.1048,134.4649,168281.0
2016-03-02 15:00:00,138.13,138.38,137.91,138.16,227491.0,134.4552,134.6985,134.241,134.4844,227491.0
2016-03-02 15:30:00,138.16,138.35,138.03,138.12,385299.0,134.4844,134.6693,134.3578,134.4455,385299.0
2016-03-03 09:30:00,137.75,137.98,136.8,136.87,129121.0,134.0853,134.3092,133.1606,133.2287,129121.0
2016-03-03 10:00:00,136.89,137.14,136.77,136.87,109324.0,133.2482,133.4915,133.1314,133.2287,109324.0
2016-03-03 10:30:00,136.86,137.22,136.76,136.94,132431.0,133.219,133.5694,133.1216,133.2968,132431.0
2016-03-03 11:00:00,136.92,137.15,136.77,136.79,104973.0,133.2774,133.5013,133.1314,133.1508,104973.0
2016-03-03 11:30:00,136.81,136.89,136.46,136.67,172118.0,133.1703,133.2482,132.8296,133.034,172118.0
2016-03-03 12:00:00,136.65,137.39,136.65,137.24,108569.0,133.0146,133.7349,133.0146,133.5889,108569.0
2016-03-03 12:30:00,137.24,137.76,137.23,137.64,70337.0,133.5889,134.095,133.5791,133.9782,70337.0
2016-03-03 13:00:00,137.62,138.26,137.62,137.79,156352.0,133.9588,134.5817,133.9588,134.1242,156352.0
2016-03-03 13:30:00,137.81,138.26,137.75,137.96,102492.0,134.1437,134.5817,134.0853,134.2897,102492.0
2016-03-03 14:00:00,137.97,138.36,137.93,138.31,98549.0,134.2994,134.6791,134.2605,134.6304,98549.0
2016-03-03 14:30:00,138.32,138.69,138.04,138.57,123336.0,134.6401,135.0003,134.3676,134.8835,123336.0
2016-03-03 15:00:00,138.57,138.63,138.33,138.47,163543.0,134.8835,134.9419,134.6499,134.7861,163543.0
2016-03-03 15:30:00,138.48,139.04,138.46,138.67,257144.0,134.7959,135.341,134.7764,134.9808,257144.0
2016-03-04 09:30:00,138.78,139.88,138.46,139.86,134524.0,135.0879,136.1586,134.7764,136.1392,134524.0
2016-03-04 10:00:00,139.83,140.0,139.27,139.9,191326.0,136.11,136.2754,135.5649,136.1781,191326.0
2016-03-04 10:30:00,139.93,140.53,139.82,140.1,177186.0,136.2073,136.7913,136.1002,136.3728,177186.0
2016-03-04 11:00:00,140.1,140.17,139.88,139.99,149177.0,136.3728,136.4409,136.1586,136.2657,149177.0
2016-03-04 11:30:00,139.93,140.27,139.65,140.23,100467.0,136.2073,136.5383,135.9347,136.4993,100467.0
2016-03-04 12:00:00,140.26,140.52,140.0,140.06,92399.0,136.5285,136.7816,136.2754,136.3338,92399.0
2016-03-04 12:30:00,140.06,140.26,139.9,140.26,108050.0,136.3338,136.5285,136.1781,136.5285,108050.0
2016-03-04 13:00:00,140.23,140.37,140.03,140.14,79836.0,136.4993,136.6356,136.3046,136.4117,79836.0
2016-03-04 13:30:00,140.18,140.99,140.09,140.79,88933.0,136.4506,137.2391,136.363,137.0444,88933.0
2016-03-04 14:00:00,140.77,140.77,140.31,140.5,102892.0,137.0249,137.0249,136.5772,136.7621,102892.0
2016-03-04 14:30:00,140.5,140.7,140.06,140.32,155994.0,136.7621,136.9568,136.3338,136.5869,155994.0
2016-03-04 15:00:00,140.32,140.77,140.12,140.73,145366.0,136.5869,137.0249,136.3922,136.986,145366.0
2016-03-04 15:30:00,140.74,140.89,140.14,140.3,357839.0,136.9957,137.1418,136.4117,136.5675,357839.0
2016-03-07 09:30:00,138.72,140.67,137.29,139.76,537057.0,135.0295,136.9276,133.6375,136.0418,537057.0
2016-03-07 10:00:00,139.73,140.39,139.66,140.16,164177.0,136.0126,136.6551,135.9445,136.4312,164177.0
2016-03-07 10:30:00,140.19,140.6,140.01,140.56,138543.0,136.4604,136.8595,136.2852,136.8205,138543.0
2016-03-07 11:00:00,140.46,140.83,140.46,140.77,108768.0,136.7232,137.0834,136.7232,137.0249,108768.0
2016-03-07 11:30:00,140.73,141.02,140.69,140.83,140162.0,136.986,137.2683,136.9471,137.0834,140162.0
2016-03-07 12:00:00,140.85,141.02,140.82,140.93,81964.0,137.1028,137.2683,137.0736,137.1807,81964.0
2016-03-07 12:30:00,140.96,141.09,140.8,140.92,118348.0,137.2099,137.3364,137.0542,137.171,118348.0
2016-03-07 13:00:00,140.9,141.04,140.39,140.4,96344.0,137.1515,137.2878,136.6551,136.6648,96344.0
2016-03-07 13:30:00,140.42,140.65,140.12,140.6,86957.0,136.6843,136.9081,136.3922,136.8595,86957.0
2016-03-07 14:00:00,140.58,140.8,140.35,140.56,221382.0,136.84,137.0542,136.6161,136.8205,221382.0
2016-03-07 14:30:00,140.56,140.88,140.45,140.59,218771.0,136.8205,137.132,136.7135,136.8497,218771.0
2016-03-07 15:00:00,140.57,141.29,140.54,141.12,209032.0,136.8303,137.5311,136.8011,137.3656,209032.0
2016-03-07 15:30:00,141.13,141.62,141.04,141.53,278269.0,137.3754,137.8523,137.2878,137.7647,278269.0
2016-03-08 09:30:00,140.24,141.04,139.81,140.32,212882.0,136.509,137.2878,136.0905,136.5869,212882.0
2016-03-08 10:00:00,140.41,140.57,139.98,140.07,105065.0,136.6745,136.8303,136.256,136.3436,105065.0
2016-03-08 10:30:00,139.99,140.41,139.41,139.66,157082.0,136.2657,136.6745,135.7011,135.9445,157082.0
2016-03-08 11:00:00,139.65,139.76,139.03,139.11,139538.0,135.9347,136.0418,135.3312,135.4091,139538.0
2016-03-08 11:30:00,139.11,139.51,138.78,139.43,110836.0,135.4091,135.7985,135.0879,135.7206,110836.0
2016-03-08 12:00:00,139.42,139.42,139.09,139.3,86711.0,135.7109,135.7109,135.3896,135.5941,86711.0
2016-03-08 12:30:00,139.33,139.36,138.8,139.03,67196.0,135.6233,135.6525,135.1074,135.3312,67196.0
2016-03-08 13:00:00,139.03,139.54,138.86,139.49,104266.0,135.3312,135.8277,135.1658,135.779,104266.0
2016-03-08 13:30:00,139.48,139.66,139.26,139.28,92618.0,135.7693,135.9445,135.5551,135.5746,92618.0
2016-03-08 14:00:00,139.27,139.85,139.16,139.4,115529.0,135.5649,136.1294,135.4578,135.6914,115529.0
2016-03-08 14:30:00,139.43,139.68,139.4,139.42,119486.0,135.7206,135.9639,135.6914,135.7109,119486.0
2016-03-08 15:00:00,139.42,139.77,139.27,139.27,154143.0,135.7109,136.0516,135.5649,135.5649,154143.0
2016-03-08 15:30:00,139.24,139.52,138.93,139.09,270402.0,135.5357,135.8082,135.2339,135.3896,270402.0
2016-03-09 09:30:00,139.65,140.27,138.56,138.62,178972.0,135.9347,136.5383,134.8737,134.9321,178972.0
2016-03-09 10:00:00,138.61,138.96,138.33,138.48,113472.0,134.9224,135.2631,134.6499,134.7959,113472.0
2016-03-09 10:30:00,138.47,138.78,137.49,137.65,187907.0,134.7861,135.0879,133.8322,133.988,187907.0
2016-03-09 11:00:00,137.65,137.91,137.58,137.74,151682.0,133.988,134.241,133.9198,134.0756,151682.0
2016-03-09 11:30:00,137.77,138.04,137.68,137.89,102235.0,134.1048,134.3676,134.0172,134.2216,102235.0
2016-03-09 12:00:00,137.87,138.45,137.76,138.37,63747.0,134.2021,134.7667,134.095,134.6888,63747.0
2016-03-09 12:30:00,138.37,138.41,137.67,137.69,150387.0,134.6888,134.7277,134.0074,134.0269,150387.0
2016-03-09 13:00:00,137.68,137.82,137.47,137.6,85183.0,134.0172,134.1534,133.8127,133.9393,85183.0
2016-03-09 13:30:00,137.61,138.02,137.6,138.0,104429.0,133.949,134.3481,133.9393,134.3286,104429.0
2016-03-09 14:00:00,138.01,138.37,137.79,137.99,149772.0,134.3384,134.6888,134.1242,134.3189,149772.0
2016-03-09 14:30:00,137.99,138.27,137.85,138.03,152113.0,134.3189,134.5915,134.1826,134.3578,152113.0
2016-03-09 15:00:00,137.99,138.05,137.66,137.87,184259.0,134.3189,134.3773,133.9977,134.2021,184259.0
2016-03-09 15:30:00,137.87,138.29,137.75,138.14,413794.0,134.2021,134.6109,134.0853,134.4649,413794.0
2016-03-10 09:30:00,138.94,139.95,138.2,139.83,166935.0,135.2436,136.2268,134.5233,136.11,166935.0
2016-03-10 10:00:00,139.86,140.16,139.16,139.16,105507.0,136.1392,136.4312,135.4578,135.4578,105507.0
2016-03-10 10:30:00,139.16,139.19,138.46,138.46,95754.0,135.4578,135.487,134.7764,134.7764,95754.0
2016-03-10 11:00:00,138.52,138.69,137.92,138.15,96576.0,134.8348,135.0003,134.2508,134.4747,96576.0
2016-03-10 11:30:00,138.15,138.55,137.84,138.46,71926.0,134.4747,134.864,134.1729,134.7764,71926.0
2016-03-10 12:00:00,138.4,138.66,138.24,138.33,56192.0,134.718,134.9711,134.5623,134.6499,56192.0
2016-03-10 12:30:00,138.35,138.35,137.52,137.67,88324.0,134.6693,134.6693,133.8614,134.0074,88324.0
2016-03-10 13:00:00,137.69,137.78,137.04,137.4,100140.0,134.0269,134.1145,133.3942,133.7446,100140.0
2016-03-10 13:30:00,137.39,137.44,136.82,136.83,153519.0,133.7349,133.7835,133.18,133.1898,153519.0
2016-03-10 14:00:00,136.82,137.35,136.7,137.22,107672.0,133.18,133.6959,133.0632,133.5694,107672.0
2016-03-10 14:30:00,137.25,138.19,137.13,137.86,133767.0,133.5986,134.5136,133.4818,134.1924,133767.0
2016-03-10 15:00:00,137.83,138.5,137.66,138.4,167025.0,134.1632,134.8153,133.9977,134.718,167025.0
2016-03-10 15:30:00,138.38,138.41,137.6,137.95,308360.0,134.6985,134.7277,133.9393,134.28,308360.0
2016-03-11 09:30:00,138.88,139.99,138.8,139.8,78539.0,135.3298,136.4115,135.2519,136.2263,78539.0
2016-03-11 10:00:00,139.87,140.0,139.53,139.54,110298.0,136.2945,136.4212,135.9632,135.973,110298.0
2016-03-11 10:30:00,139.6,140.21,139.57,140.05,105492.0,136.0314,136.6258,136.0022,136.4699,105492.0
2016-03-11 11:00:00,140.07,140.84,140.06,140.7,92076.0,136.4894,137.2397,136.4797,137.1033,92076.0
2016-03-11 11:30:00,140.72,140.86,140.21,140.53,129053.0,137.1228,137.2592,136.6258,136.9377,129053.0
2016-03-11 12:00:00,140.5,140.74,140.38,140.6,61454.0,136.9084,137.1423,136.7915,137.0059,61454.0
2016-03-11 12:30:00,140.68,140.74,140.32,140.38,53511.0,137.0838,137.1423,136.733,136.7915,53511.0
2016-03-11 13:00:00,140.37,140.46,140.07,140.42,49276.0,136.7818,136.8695,136.4894,136.8305,49276.0
2016-03-11 13:30:00,140.42,140.45,140.14,140.17,73112.0,136.8305,136.8597,136.5576,136.5869,73112.0
2016-03-11 14:00:00,140.21,140.21,139.77,140.02,124822.0,136.6258,136.6258,136.1971,136.4407,124822.0
2016-03-11 14:30:00,140.04,140.19,139.96,140.1,120309.0,136.4602,136.6064,136.3822,136.5187,120309.0
2016-03-11 15:00:00,140.07,140.19,140.0,140.09,248562.0,136.4894,136.6064,136.4212,136.5089,248562.0
2016-03-11 15:30:00,140.1,140.42,140.03,140.2,313169.0,136.5187,136.8305,136.4504,136.6161,313169.0
2016-03-14 09:30:00,139.61,140.57,138.86,139.03,76966.0,136.0412,136.9766,135.3104,135.476,76966.0
2016-03-14 10:00:00,139.08,139.51,138.9,139.21,46270.0,135.5247,135.9437,135.3493,135.6514,46270.0
2016-03-14 10:30:00,139.25,139.55,139.07,139.22,44563.0,135.6904,135.9827,135.515,135.6612,44563.0
2016-03-14 11:00:00,139.21,139.58,138.88,139.34,55921.0,135.6514,136.012,135.3298,135.7781,55921.0
2016-03-14 11:30:00,139.38,139.41,138.95,138.99,51253.0,135.8171,135.8463,135.3981,135.437,51253.0
2016-03-14 12:00:00,138.96,139.81,138.93,139.81,55185.0,135.4078,136.2361,135.3786,136.2361,55185.0
2016-03-14 12:30:00,139.75,139.94,139.67,139.91,54477.0,136.1776,136.3627,136.0997,136.3335,54477.0
2016-03-14 13:00:00,139.95,139.98,139.64,139.64,61447.0,136.3725,136.4017,136.0704,136.0704,61447.0
2016-03-14 13:30:00,139.64,139.69,139.44,139.61,56616.0,136.0704,136.1191,135.8755,136.0412,56616.0
2016-03-14 14:00:00,139.63,140.3,139.52,140.22,54890.0,136.0607,136.7135,135.9535,136.6356,54890.0
2016-03-14 14:30:00,140.24,140.56,140.23,140.39,45082.0,136.6551,136.9669,136.6453,136.8012,45082.0
2016-03-14 15:00:00,140.39,140.39,139.94,140.2,60133.0,136.8012,136.8012,136.3627,136.6161,60133.0
2016-03-14 15:30:00,140.18,140.27,139.71,139.76,142667.0,136.5966,136.6843,136.1386,136.1874,142667.0
2016-03-15 09:30:00,137.73,138.77,137.42,137.94,109029.0,134.2092,135.2227,133.9072,134.4139,109029.0
2016-03-15 10:00:00,137.86,138.15,137.02,137.48,99003.0,134.3359,134.6185,133.5174,133.9656,99003.0
2016-03-15 10:30:00,137.49,138.02,137.25,137.58,95165.0,133.9754,134.4918,133.7415,134.0631,95165.0
2016-03-15 11:00:00,137.59,138.1,137.43,138.04,75777.0,134.0728,134.5698,133.9169,134.5113,75777.0
2016-03-15 11:30:00,138.03,138.08,137.71,137.94,48582.0,134.5016,134.5503,134.1898,134.4139,48582.0
2016-03-15 12:00:00,137.93,138.06,137.64,138.06,79046.0,134.4041,134.5308,134.1215,134.5308,79046.0
2016-03-15 12:30:00,138.06,138.06,137.85,138.02,46046.0,134.5308,134.5308,134.3262,134.4918,46046.0
2016-03-15 13:00:00,138.03,138.06,137.82,137.96,55608.0,134.5016,134.5308,134.2969,134.4334,55608.0
2016-03-15 13:30:00,137.97,138.12,137.82,138.03,93305.0,134.4431,134.5893,134.2969,134.5016,93305.0
2016-03-15 14:00:00,138.02,138.07,137.74,137.91,71157.0,134.4918,134.5406,134.219,134.3846,71157.0
2016-03-15 14:30:00,137.87,138.03,137.61,137.72,62903.0,134.3457,134.5016,134.0923,134.1995,62903.0
2016-03-15 15:00:00,137.72,138.1,137.71,138.02,125610.0,134.1995,134.5698,134.1898,134.4918,125610.0
2016-03-15 15:30:00,138.04,138.29,137.77,138.26,186740.0,134.5113,134.7549,134.2482,134.7257,186740.0
2016-03-16 09:30:00,138.29,138.65,137.46,138.43,76092.0,134.7549,135.1057,133.9461,134.8913,76092.0
2016-03-16 10:00:00,138.32,138.78,138.22,138.35,40979.0,134.7842,135.2324,134.6867,134.8134,40979.0
2016-03-16 10:30:00,138.27,138.54,138.06,138.42,88372.0,134.7354,134.9985,134.5308,134.8816,88372.0
2016-03-16 11:00:00,138.44,138.61,138.06,138.14,53528.0,134.9011,135.0667,134.5308,134.6088,53528.0
2016-03-16 11:30:00,138.11,138.19,137.82,137.87,31163.0,134.5795,134.6575,134.2969,134.3457,31163.0
2016-03-16 12:00:00,137.87,138.86,137.87,138.67,76641.0,134.3457,135.3104,134.3457,135.1252,76641.0
2016-03-16 12:30:00,138.61,138.79,137.82,137.82,49685.0,135.0667,135.2421,134.2969,134.2969,49685.0
2016-03-16 13:00:00,137.82,138.13,137.72,137.75,45117.0,134.2969,134.599,134.1995,134.2287,45117.0
2016-03-16 13:30:00,137.75,138.1,137.65,137.89,68574.0,134.2287,134.5698,134.1313,134.3652,68574.0
2016-03-16 14:00:00,137.97,139.08,137.82,139.03,80036.0,134.4431,135.5247,134.2969,135.476,80036.0
2016-03-16 14:30:00,139.03,139.27,138.61,138.61,50655.0,135.476,135.7099,135.0667,135.0667,50655.0
2016-03-16 15:00:00,138.59,139.25,138.57,139.17,74680.0,135.0473,135.6904,135.0278,135.6124,74680.0
2016-03-16 15:30:00,139.17,139.43,138.92,139.13,200605.0,135.6124,135.8658,135.3688,135.5735,200605.0
2016-03-17 09:30:00,138.81,139.33,137.84,138.07,154522.0,135.2616,135.7683,134.3164,134.5406,154522.0
2016-03-17 10:00:00,138.07,138.09,136.58,137.17,204942.0,134.5406,134.56,133.0886,133.6636,204942.0
2016-03-17 10:30:00,137.15,137.4,136.85,137.23,127879.0,133.6441,133.8877,133.3517,133.722,127879.0
2016-03-17 11:00:00,137.28,137.99,137.12,137.81,97421.0,133.7707,134.4626,133.6148,134.2872,97421.0
2016-03-17 11:30:00,137.79,137.91,137.27,137.34,67386.0,134.2677,134.3846,133.761,133.8292,67386.0
2016-03-17 12:00:00,137.31,137.58,136.78,137.58,74017.0,133.8,134.0631,133.2835,134.0631,74017.0
2016-03-17 12:30:00,137.52,138.09,137.51,137.91,136591.0,134.0046,134.56,133.9949,134.3846,136591.0
2016-03-17 13:00:00,137.88,138.18,137.64,138.18,57488.0,134.3554,134.6477,134.1215,134.6477,57488.0
2016-03-17 13:30:00,138.16,138.46,138.0,138.32,71593.0,134.6283,134.9206,134.4723,134.7842,71593.0
2016-03-17 14:00:00,138.22,138.69,138.13,138.6,133559.0,134.6867,135.1447,134.599,135.057,133559.0
2016-03-17 14:30:00,138.59,138.6,138.16,138.23,91333.0,135.0473,135.057,134.6283,134.6965,91333.0
2016-03-17 15:00:00,138.2,138.27,137.77,137.99,119608.0,134.6672,134.7354,134.2482,134.4626,119608.0
2016-03-17 15:30:00,138.0,138.41,137.94,138.25,458842.0,134.4723,134.8719,134.4139,134.7159,458842.0
2016-03-18 09:30:00,138.85,138.99,138.22,138.3,522299.0,135.3006,135.437,134.6867,134.7647,522299.0
2016-03-18 10:00:00,138.46,138.56,137.76,138.44,178922.0,134.9206,135.018,134.2385,134.9011,178922.0
2016-03-18 10:30:00,138.47,138.6,138.33,138.48,84868.0,134.9303,135.057,134.7939,134.9401,84868.0
2016-03-18 11:00:00,138.5,138.97,138.45,138.78,166090.0,134.9596,135.4175,134.9108,135.2324,166090.0
2016-03-18 11:30:00,138.79,139.39,138.77,139.35,302160.0,135.2421,135.8268,135.2227,135.7878,302160.0
2016-03-18 12:00:00,139.38,140.37,139.33,140.33,262361.0,135.8171,136.7818,135.7683,136.7428,262361.0
2016-03-18 12:30:00,140.3,140.77,139.88,140.73,103525.0,136.7135,137.1715,136.3043,137.1326,103525.0
2016-03-18 13:00:00,140.74,140.77,139.49,139.57,117611.0,137.1423,137.1715,135.9243,136.0022,117611.0
2016-03-18 13:30:00,139.58,139.73,139.22,139.6,158606.0,136.012,136.1581,135.6612,136.0314,158606.0
2016-03-18 14:00:00,139.6,140.3,139.56,140.21,93868.0,136.0314,136.7135,135.9925,136.6258,93868.0
2016-03-18 14:30:00,140.18,140.57,140.01,140.02,86273.0,136.5966,136.9766,136.431,136.4407,86273.0
2016-03-18 15:00:00,140.04,140.53,140.02,140.11,113451.0,136.4602,136.9377,136.4407,136.5284,113451.0
2016-03-18 15:30:00,140.14,140.48,139.94,140.0,339669.0,136.5576,136.8889,136.3627,136.4212,339669.0
2016-03-21 09:30:00,139.5,140.0,138.88,139.67,110605.0,135.934,136.4212,135.3298,136.0997,110605.0
2016-03-21 10:00:00,139.68,140.18,139.26,140.0,96227.0,136.1094,136.5966,135.7001,136.4212,96227.0
2016-03-21 10:30:00,139.94,140.18,139.69,139.77,48518.0,136.3627,136.5966,136.1191,136.1971,48518.0
2016-03-21 11:00:00,139.85,140.09,139.66,139.71,31215.0,136.275,136.5089,136.0899,136.1386,31215.0
2016-03-21 11:30:00,139.74,139.95,139.57,139.57,69818.0,136.1679,136.3725,136.0022,136.0022,69818.0
2016-03-21 12:00:00,139.58,139.76,139.52,139.59,19003.0,136.012,136.1874,135.9535,136.0217,19003.0
2016-03-21 12:30:00,139.64,139.77,139.54,139.59,33344.0,136.0704,136.1971,135.973,136.0217,33344.0
2016-03-21 13:00:00,139.56,139.69,139.41,139.68,19257.0,135.9925,136.1191,135.8463,136.1094,19257.0
2016-03-21 13:30:00,139.8,139.88,139.51,139.66,28679.0,136.2263,136.3043,135.9437,136.0899,28679.0
2016-03-21 14:00:00,139.68,139.7,139.38,139.65,23270.0,136.1094,136.1289,135.8171,136.0802,23270.0
2016-03-21 14:30:00,139.67,139.79,139.45,139.73,52711.0,136.0997,136.2166,135.8853,136.1581,52711.0
2016-03-21 15:00:00,139.71,139.71,139.38,139.41,69817.0,136.1386,136.1386,135.8171,135.8463,69817.0
2016-03-21 15:30:00,139.42,139.68,139.15,139.6,279301.0,135.856,136.1094,135.5929,136.0314,279301.0
2016-03-22 09:30:00,139.15,139.39,138.75,139.28,78905.0,135.5929,135.8268,135.2032,135.7196,78905.0
2016-03-22 10:00:00,139.28,139.98,139.14,139.67,53127.0,135.7196,136.4017,135.5832,136.0997,53127.0
2016-03-22 10:30:00,139.67,139.73,139.03,139.21,46539.0,136.0997,136.1581,135.476,135.6514,46539.0
2016-03-22 11:00:00,139.21,139.39,138.84,138.91,72465.0,135.6514,135.8268,135.2909,135.3591,72465.0
2016-03-22 11:30:00,138.93,139.0,138.38,138.44,68910.0,135.3786,135.4468,134.8426,134.9011,68910.0
2016-03-22 12:00:00,138.44,138.96,138.44,138.93,60720.0,134.9011,135.4078,134.9011,135.3786,60720.0
2016-03-22 12:30:00,138.93,139.19,138.86,139.13,64069.0,135.3786,135.6319,135.3104,135.5735,64069.0
2016-03-22 13:00:00,139.12,139.22,138.98,139.0,58607.0,135.5637,135.6612,135.4273,135.4468,58607.0
2016-03-22 13:30:00,139.02,139.21,138.98,139.14,73963.0,135.4663,135.6514,135.4273,135.5832,73963.0
2016-03-22 14:00:00,139.14,139.51,139.05,139.36,87747.0,135.5832,135.9437,135.4955,135.7976,87747.0
2016-03-22 14:30:00,139.36,139.45,138.9,138.92,85154.0,135.7976,135.8853,135.3493,135.3688,85154.0
2016-03-22 15:00:00,138.9,138.98,138.54,138.61,120261.0,135.3493,135.4273,134.9985,135.0667,120261.0
2016-03-22 15:30:00,138.59,139.0,138.59,138.86,234905.0,135.0473,135.4468,135.0473,135.3104,234905.0
2016-03-23 09:30:00,139.0,139.55,138.41,139.19,108556.0,135.4468,135.9827,134.8719,135.6319,108556.0
2016-03-23 10:00:00,139.21,139.75,138.85,139.53,84596.0,135.6514,136.1776,135.3006,135.9632,84596.0
2016-03-23 10:30:00,139.46,139.74,139.04,139.09,75534.0,135.895,136.1679,135.4858,135.5345,75534.0
2016-03-23 11:00:00,139.08,139.16,138.77,138.87,45862.0,135.5247,135.6027,135.2227,135.3201,45862.0
2016-03-23 11:30:00,138.84,138.9,138.59,138.83,25299.0,135.2909,135.3493,135.0473,135.2811,25299.0
2016-03-23 12:00:00,138.8,139.07,138.79,138.99,25651.0,135.2519,135.515,135.2421,135.437,25651.0
2016-03-23 12:30:00,139.06,139.36,138.85,138.95,33915.0,135.5052,135.7976,135.3006,135.3981,33915.0
2016-03-23 13:00:00,138.93,139.28,138.78,139.0,48505.0,135.3786,135.7196,135.2324,135.4468,48505.0
2016-03-23 13:30:00,138.97,139.15,138.84,139.02,33988.0,135.4175,135.5929,135.2909,135.4663,33988.0
2016-03-23 14:00:00,139.03,139.2,138.85,138.9,47226.0,135.476,135.6417,135.3006,135.3493,47226.0
2016-03-23 14:30:00,138.88,139.01,138.53,138.71,50107.0,135.3298,135.4565,134.9888,135.1642,50107.0
2016-03-23 15:00:00,138.74,138.85,138.51,138.71,56755.0,135.1934,135.3006,134.9693,135.1642,56755.0
2016-03-23 15:30:00,138.71,138.95,138.64,138.76,140542.0,135.1642,135.3981,135.096,135.2129,140542.0
2016-03-24 09:30:00,138.15,138.61,137.4,138.47,63069.0,134.6185,135.0667,133.8877,134.9303,63069.0
2016-03-24 10:00:00,138.42,138.77,138.31,138.64,48623.0,134.8816,135.2227,134.7744,135.096,48623.0
2016-03-24 10:30:00,138.63,139.22,138.63,138.94,36248.0,135.0862,135.6612,135.0862,135.3883,36248.0
2016-03-24 11:00:00,138.93,139.04,138.54,138.59,28619.0,135.3786,135.4858,134.9985,135.0473,28619.0
2016-03-24 11:30:00,138.58,138.72,138.25,138.46,47131.0,135.0375,135.1739,134.7159,134.9206,47131.0
2016-03-24 12:00:00,138.44,138.54,137.85,138.03,39080.0,134.9011,134.9985,134.3262,134.5016,39080.0
2016-03-24 12:30:00,138.06,138.16,137.91,138.09,43270.0,134.5308,134.6283,134.3846,134.56,43270.0
2016-03-24 13:00:00,138.08,138.14,137.96,138.01,54241.0,134.5503,134.6088,134.4334,134.4821,54241.0
2016-03-24 13:30:00,137.98,138.12,137.88,138.12,62051.0,134.4529,134.5893,134.3554,134.5893,62051.0
2016-03-24 14:00:00,138.08,138.26,138.0,138.23,52704.0,134.5503,134.7257,134.4723,134.6965,52704.0
2016-03-24 14:30:00,138.28,138.58,138.14,138.49,61471.0,134.7452,135.0375,134.6088,134.9498,61471.0
2016-03-24 15:00:00,138.52,138.94,138.4,138.93,69941.0,134.979,135.3883,134.8621,135.3786,69941.0
2016-03-24 15:30:00,138.9,139.1,138.85,139.08,104866.0,135.3493,135.5442,135.3006,135.5247,104866.0
2016-03-28 09:30:00,139.59,139.89,138.66,138.78,38622.0,136.0217,136.314,135.1155,135.2324,38622.0
2016-03-28 10:00:00,138.8,139.34,138.8,138.97,15217.0,135.2519,135.7781,135.2519,135.4175,15217.0
2016-03-28 10:30:00,138.95,138.95,138.12,138.35,50574.0,135.3981,135.3981,134.5893,134.8134,50574.0
2016-03-28 11:00:00,138.56,138.75,138.39,138.39,43544.0,135.018,135.2032,134.8524,134.8524,43544.0
2016-03-28 11:30:00,138.47,138.74,138.29,138.42,40563.0,134.9303,135.1934,134.7549,134.8816,40563.0
2016-03-28 12:00:00,138.44,138.63,138.24,138.4,40039.0,134.9011,135.0862,134.7062,134.8621,40039.0
2016-03-28 12:30:00,138.46,138.91,138.38,138.7,27877.0,134.9206,135.3591,134.8426,135.1544,27877.0
2016-03-28 13:00:00,138.67,138.94,138.58,138.78,34015.0,135.1252,135.3883,135.0375,135.2324,34015.0
2016-03-28 13:30:00,138.79,138.99,138.63,138.78,28488.0,135.2421,135.437,135.0862,135.2324,28488.0
2016-03-28 14:00:00,138.72,139.07,138.64,138.8,31802.0,135.1739,135.515,135.096,135.2519,31802.0
2016-03-28 14:30:00,138.81,138.82,138.46,138.58,19992.0,135.2616,135.2714,134.9206,135.0375,19992.0
2016-03-28 15:00:00,138.6,139.03,138.6,138.73,43354.0,135.057,135.476,135.057,135.1837,43354.0
2016-03-28 15:30:00,138.65,138.95,138.45,138.53,113353.0,135.1057,135.3981,134.9108,134.9888,113353.0
2016-03-29 09:30:00,138.39,138.86,137.7,138.7,44599.0,134.8524,135.3104,134.18,135.1544,44599.0
2016-03-29 10:00:00,138.71,139.0,138.42,138.43,46530.0,135.1642,135.4468,134.8816,134.8913,46530.0
2016-03-29 10:30:00,138.5,138.98,138.48,138.76,58765.0,134.9596,135.4273,134.9401,135.2129,58765.0
2016-03-29 11:00:00,138.74,138.98,138.56,138.97,43016.0,135.1934,135.4273,135.018,135.4175,43016.0
2016-03-29 11:30:00,138.9,139.12,138.7,138.84,73532.0,135.3493,135.5637,135.1544,135.2909,73532.0
2016-03-29 12:00:00,138.83,139.45,138.69,139.39,46799.0,135.2811,135.8853,135.1447,135.8268,46799.0
2016-03-29 12:30:00,139.44,140.05,139.25,139.89,45990.0,135.8755,136.4699,135.6904,136.314,45990.0
2016-03-29 13:00:00,139.87,140.06,139.61,139.98,27341.0,136.2945,136.4797,136.0412,136.4017,27341.0
2016-03-29 13:30:00,139.94,140.08,139.54,139.62,40948.0,136.3627,136.4992,135.973,136.0509,40948.0
2016-03-29 14:00:00,139.59,140.01,139.58,139.98,76936.0,136.0217,136.431,136.012,136.4017,76936.0
2016-03-29 14:30:00,139.98,140.06,139.73,139.88,92677.0,136.4017,136.4797,136.1581,136.3043,92677.0
2016-03-29 15:00:00,139.88,140.23,139.82,140.19,91520.0,136.3043,136.6453,136.2458,136.6064,91520.0
2016-03-29 15:30:00,140.2,140.28,139.93,140.18,199702.0,136.6161,136.6941,136.353,136.5966,199702.0
2016-03-30 09:30:00,141.04,142.04,140.93,141.74,96697.0,137.4346,138.4091,137.3274,138.1167,96697.0
2016-03-30 10:00:00,141.79,141.81,140.89,140.91,59915.0,138.1655,138.1849,137.2885,137.308,59915.0
2016-03-30 10:30:00,141.0,141.18,140.83,140.99,41140.0,137.3957,137.5711,137.23,137.3859,41140.0
2016-03-30 11:00:00,140.94,141.17,140.55,140.94,58524.0,137.3372,137.5613,136.9572,137.3372,58524.0
2016-03-30 11:30:00,140.93,140.93,140.35,140.67,52084.0,137.3274,137.3274,136.7623,137.0741,52084.0
2016-03-30 12:00:00,140.71,141.12,140.6,140.62,41262.0,137.1131,137.5126,137.0059,137.0254,41262.0
2016-03-30 12:30:00,140.62,140.79,140.46,140.73,36378.0,137.0254,137.191,136.8695,137.1326,36378.0
2016-03-30 13:00:00,140.68,140.93,140.53,140.69,32521.0,137.0838,137.3274,136.9377,137.0936,32521.0
2016-03-30 13:30:00,140.69,140.93,140.58,140.88,34384.0,137.0936,137.3274,136.9864,137.2787,34384.0
2016-03-30 14:00:00,140.81,141.03,140.64,140.96,38810.0,137.2105,137.4249,137.0449,137.3567,38810.0
2016-03-30 14:30:00,141.02,141.11,140.68,141.02,49794.0,137.4151,137.5028,137.0838,137.4151,49794.0
2016-03-30 15:00:00,141.02,141.25,141.0,141.1,48081.0,137.4151,137.6393,137.3957,137.4931,48081.0
2016-03-30 15:30:00,141.08,141.08,140.67,140.82,77896.0,137.4736,137.4736,137.0741,137.2203,77896.0
2016-03-31 09:30:00,140.75,141.4,140.14,140.94,78903.0,137.152,137.7854,136.5576,137.3372,78903.0
2016-03-31 10:00:00,141.02,141.69,140.9,141.46,75280.0,137.4151,138.068,137.2982,137.8439,75280.0
2016-03-31 10:30:00,141.37,141.63,141.17,141.34,45669.0,137.7562,138.0095,137.5613,137.727,45669.0
2016-03-31 11:00:00,141.35,141.64,141.35,141.5,33936.0,137.7367,138.0193,137.7367,137.8829,33936.0
2016-03-31 11:30:00,141.45,141.95,141.44,141.89,40839.0,137.8341,138.3214,137.8244,138.2629,40839.0
2016-03-31 12:00:00,141.89,142.21,141.83,141.96,51425.0,138.2629,138.5747,138.2044,138.3311,51425.0
2016-03-31 12:30:00,141.97,142.06,141.82,141.89,27497.0,138.3409,138.4286,138.1947,138.2629,27497.0
2016-03-31 13:00:00,141.9,142.04,141.67,141.7,27929.0,138.2726,138.4091,138.0485,138.0778,27929.0
2016-03-31 13:30:00,141.71,141.76,141.48,141.53,24212.0,138.0875,138.1362,137.8634,137.9121,24212.0
2016-03-31 14:00:00,141.46,141.76,141.43,141.51,43613.0,137.8439,138.1362,137.8147,137.8926,43613.0
2016-03-31 14:30:00,141.51,141.58,141.3,141.31,67159.0,137.8926,137.9608,137.688,137.6977,67159.0
2016-03-31 15:00:00,141.3,141.71,141.23,141.65,53799.0,137.688,138.0875,137.6198,138.029,53799.0
2016-03-31 15:30:00,141.67,141.92,141.45,141.55,156135.0,138.0485,138.2921,137.8341,137.9316,156135.0
2016-04-01 09:30:00,140.21,141.24,140.19,140.6,100378.0,136.6258,137.6295,136.6064,137.0059,100378.0
2016-04-01 10:00:00,140.64,141.92,140.59,141.8,63772.0,137.0449,138.2921,136.9961,138.1752,63772.0
2016-04-01 10:30:00,141.74,142.3,141.65,142.3,50905.0,138.1167,138.6624,138.029,138.6624,50905.0
2016-04-01 11:00:00,142.37,142.37,141.94,142.03,25551.0,138.7306,138.7306,138.3116,138.3993,25551.0
2016-04-01 11:30:00,142.07,142.54,141.94,142.5,43569.0,138.4383,138.8963,138.3116,138.8573,43569.0
2016-04-01 12:00:00,142.51,142.58,142.01,142.27,45531.0,138.8671,138.9353,138.3798,138.6332,45531.0
2016-04-01 12:30:00,142.23,142.38,142.15,142.25,16743.0,138.5942,138.7404,138.5163,138.6137,16743.0
2016-04-01 13:00:00,142.25,142.41,142.16,142.37,10014.0,138.6137,138.7696,138.526,138.7306,10014.0
2016-04-01 13:30:00,142.37,142.68,142.31,142.44,21127.0,138.7306,139.0327,138.6722,138.7988,21127.0
2016-04-01 14:00:00,142.42,142.73,142.4,142.54,51366.0,138.7794,139.0814,138.7599,138.8963,51366.0
2016-04-01 14:30:00,142.54,142.88,142.54,142.78,40589.0,138.8963,139.2276,138.8963,139.1302,40589.0
2016-04-01 15:00:00,142.78,142.84,142.51,142.64,48770.0,139.1302,139.1886,138.8671,138.9937,48770.0
2016-04-01 15:30:00,142.67,142.99,142.57,142.7,197853.0,139.023,139.3348,138.9255,139.0522,197853.0
2016-04-04 09:30:00,142.18,143.68,142.16,143.68,115960.0,138.5455,140.0071,138.526,140.0071,115960.0
2016-04-04 10:00:00,143.6,143.9,143.5,143.74,48843.0,139.9292,140.2215,139.8317,140.0656,48843.0
2016-04-04 10:30:00,143.72,144.2,143.66,144.11,147074.0,140.0461,140.5139,139.9877,140.4262,147074.0
2016-04-04 11:00:00,144.11,144.47,143.82,144.46,58556.0,140.4262,140.7769,140.1436,140.7672,58556.0
2016-04-04 11:30:00,144.47,144.59,143.99,144.02,102870.0,140.7769,140.8939,140.3092,140.3385,102870.0
2016-04-04 12:00:00,144.04,144.58,144.0,144.51,55179.0,140.3579,140.8841,140.319,140.8159,55179.0
2016-04-04 12:30:00,144.49,144.81,144.44,144.81,109621.0,140.7964,141.1083,140.7477,141.1083,109621.0
2016-04-04 13:00:00,144.81,144.93,144.69,144.76,129028.0,141.1083,141.2252,140.9913,141.0595,129028.0
2016-04-04 13:30:00,144.73,144.75,144.29,144.4,75295.0,141.0303,141.0498,140.6016,140.7087,75295.0
2016-04-04 14:00:00,144.39,144.48,144.2,144.29,110129.0,140.699,140.7867,140.5139,140.6016,110129.0
2016-04-04 14:30:00,144.33,144.45,144.06,144.17,134307.0,140.6405,140.7575,140.3774,140.4846,134307.0
2016-04-04 15:00:00,144.17,144.24,143.61,143.73,89522.0,140.4846,140.5528,139.9389,140.0559,89522.0
2016-04-04 15:30:00,143.72,144.08,143.72,144.05,200252.0,140.0461,140.3969,140.0461,140.3677,200252.0
2016-04-05 09:30:00,143.36,143.36,141.52,142.49,122262.0,139.6953,139.6953,137.9024,138.8476,122262.0
2016-04-05 10:00:00,142.49,142.85,141.63,141.84,126106.0,138.8476,139.1984,138.0095,138.2142,126106.0
2016-04-05 10:30:00,141.89,141.96,141.49,141.52,101336.0,138.2629,138.3311,137.8731,137.9024,101336.0
2016-04-05 11:00:00,141.49,141.77,141.46,141.62,52448.0,137.8731,138.146,137.8439,137.9998,52448.0
2016-04-05 11:30:00,141.63,141.82,141.13,141.41,53838.0,138.0095,138.1947,137.5223,137.7952,53838.0
2016-04-05 12:00:00,141.37,141.74,141.01,141.36,50626.0,137.7562,138.1167,137.4054,137.7464,50626.0
2016-04-05 12:30:00,141.36,141.54,141.05,141.25,40149.0,137.7464,137.9218,137.4444,137.6393,40149.0
2016-04-05 13:00:00,141.26,141.28,140.96,141.26,64508.0,137.649,137.6685,137.3567,137.649,64508.0
2016-04-05 13:30:00,141.27,141.55,141.07,141.39,54068.0,137.6588,137.9316,137.4639,137.7757,54068.0
2016-04-05 14:00:00,141.39,141.67,141.17,141.6,65698.0,137.7757,138.0485,137.5613,137.9803,65698.0
2016-04-05 14:30:00,141.64,141.8,141.51,141.64,44965.0,138.0193,138.1752,137.8926,138.0193,44965.0
2016-04-05 15:00:00,141.64,141.68,141.31,141.51,78574.0,138.0193,138.0583,137.6977,137.8926,78574.0
2016-04-05 15:30:00,141.53,141.62,141.16,141.38,164869.0,137.9121,137.9998,137.5516,137.7659,164869.0
2016-04-06 09:30:00,141.43,142.22,141.22,141.88,94471.0,137.8147,138.5845,137.61,138.2532,94471.0
2016-04-06 10:00:00,141.88,142.96,141.88,142.85,45676.0,138.2532,139.3055,138.2532,139.1984,45676.0
2016-04-06 10:30:00,142.95,144.15,142.8,144.15,100777.0,139.2958,140.4651,139.1496,140.4651,100777.0
2016-04-06 11:00:00,144.15,145.0,144.09,144.83,202925.0,140.4651,141.2934,140.4067,141.1277,202925.0
2016-04-06 11:30:00,144.79,144.98,144.41,144.44,106089.0,141.0888,141.2739,140.7185,140.7477,106089.0
2016-04-06 12:00:00,144.42,144.44,143.77,143.82,49267.0,140.7282,140.7477,140.0948,140.1436,49267.0
2016-04-06 12:30:00,143.84,144.55,143.83,144.45,76239.0,140.1631,140.8549,140.1533,140.7575,76239.0
2016-04-06 13:00:00,144.42,144.59,144.32,144.37,62125.0,140.7282,140.8939,140.6308,140.6795,62125.0
2016-04-06 13:30:00,144.34,144.49,144.27,144.31,31018.0,140.6503,140.7964,140.5821,140.621,31018.0
2016-04-06 14:00:00,144.32,144.5,143.98,144.18,69206.0,140.6308,140.8062,140.2995,140.4944,69206.0
2016-04-06 14:30:00,144.14,144.79,143.96,144.66,88068.0,140.4554,141.0888,140.28,140.9621,88068.0
2016-04-06 15:00:00,144.65,145.0,144.54,144.64,114511.0,140.9523,141.2934,140.8452,140.9426,114511.0
2016-04-06 15:30:00,144.66,145.31,144.64,145.17,241117.0,140.9621,141.5955,140.9426,141.4591,241117.0
2016-04-07 09:30:00,144.45,144.53,143.48,143.64,82361.0,140.7575,140.8354,139.8123,139.9682,82361.0
2016-04-07 10:00:00,143.69,143.87,142.48,142.59,61105.0,140.0169,140.1923,138.8378,138.945,61105.0
2016-04-07 10:30:00,142.58,142.65,142.1,142.23,75339.0,138.9353,139.0035,138.4675,138.5942,75339.0
2016-04-07 11:00:00,142.32,142.79,142.09,142.65,53752.0,138.6819,139.1399,138.4578,139.0035,53752.0
2016-04-07 11:30:00,142.68,142.82,142.54,142.54,32646.0,139.0327,139.1691,138.8963,138.8963,32646.0
2016-04-07 12:00:00,142.54,142.71,142.33,142.66,38377.0,138.8963,139.0619,138.6917,139.0132,38377.0
2016-04-07 12:30:00,142.72,142.72,142.14,142.53,43972.0,139.0717,139.0717,138.5065,138.8865,43972.0
2016-04-07 13:00:00,142.56,143.03,142.34,142.34,79820.0,138.9158,139.3738,138.7014,138.7014,79820.0
2016-04-07 13:30:00,142.34,142.37,141.6,141.87,87961.0,138.7014,138.7306,137.9803,138.2434,87961.0
2016-04-07 14:00:00,141.84,141.92,141.43,141.65,49152.0,138.2142,138.2921,137.8147,138.029,49152.0
2016-04-07 14:30:00,141.65,141.88,141.53,141.57,41027.0,138.029,138.2532,137.9121,137.9511,41027.0
2016-04-07 15:00:00,141.54,142.22,141.52,141.92,65449.0,137.9218,138.5845,137.9024,138.2921,65449.0
2016-04-07 15:30:00,141.88,142.17,141.7,142.1,164340.0,138.2532,138.5357,138.0778,138.4675,164340.0
2016-04-08 09:30:00,142.87,143.07,142.33,143.06,47046.0,139.2178,139.4127,138.6917,139.403,47046.0
2016-04-08 10:00:00,143.04,143.32,142.42,142.55,62029.0,139.3835,139.6563,138.7794,138.906,62029.0
2016-04-08 10:30:00,142.57,142.68,142.21,142.35,39720.0,138.9255,139.0327,138.5747,138.7111,39720.0
2016-04-08 11:00:00,142.37,142.73,142.19,142.52,36191.0,138.7306,139.0814,138.5552,138.8768,36191.0
2016-04-08 11:30:00,142.48,142.59,142.07,142.5,35420.0,138.8378,138.945,138.4383,138.8573,35420.0
2016-04-08 12:00:00,142.54,142.57,142.02,142.04,38920.0,138.8963,138.9255,138.3896,138.4091,38920.0
2016-04-08 12:30:00,142.02,142.41,142.02,142.39,62207.0,138.3896,138.7696,138.3896,138.7501,62207.0
2016-04-08 13:00:00,142.38,142.44,142.14,142.15,46144.0,138.7404,138.7988,138.5065,138.5163,46144.0
2016-04-08 13:30:00,142.15,142.28,141.93,142.22,50371.0,138.5163,138.6429,138.3019,138.5845,50371.0
2016-04-08 14:00:00,142.28,142.55,142.14,142.3,60521.0,138.6429,138.906,138.5065,138.6624,60521.0
2016-04-08 14:30:00,142.31,142.32,141.83,141.96,29735.0,138.6722,138.6819,138.2044,138.3311,29735.0
2016-04-08 15:00:00,141.96,142.09,141.56,141.67,46317.0,138.3311,138.4578,137.9413,138.0485,46317.0
2016-04-08 15:30:00,141.65,142.23,141.47,142.21,121574.0,138.029,138.5942,137.8536,138.5747,121574.0
2016-04-11 09:30:00,142.51,143.26,142.26,142.69,46850.0,138.8671,139.5979,138.6234,139.0425,46850.0
2016-04-11 10:00:00,142.72,143.15,142.62,142.8,50411.0,139.0717,139.4907,138.9742,139.1496,50411.0
2016-04-11 10:30:00,142.72,143.03,142.11,142.21,49064.0,139.0717,139.3738,138.4773,138.5747,49064.0
2016-04-11 11:00:00,141.91,142.41,141.84,142.28,39902.0,138.2824,138.7696,138.2142,138.6429,39902.0
2016-04-11 11:30:00,142.21,142.24,141.77,142.21,20873.0,138.5747,138.604,138.146,138.5747,20873.0
2016-04-11 12:00:00,142.27,142.65,142.21,142.32,65514.0,138.6332,139.0035,138.5747,138.6819,65514.0
2016-04-11 12:30:00,142.29,142.61,142.15,142.52,57852.0,138.6527,138.9645,138.5163,138.8768,57852.0
2016-04-11 13:00:00,142.5,142.62,142.04,142.16,17329.0,138.8573,138.9742,138.4091,138.526,17329.0
2016-04-11 13:30:00,142.18,142.34,141.95,142.11,21687.0,138.5455,138.7014,138.3214,138.4773,21687.0
2016-04-11 14:00:00,142.2,142.36,141.98,142.15,37701.0,138.565,138.7209,138.3506,138.5163,37701.0
2016-04-11 14:30:00,142.05,142.36,142.03,142.21,28349.0,138.4188,138.7209,138.3993,138.5747,28349.0
2016-04-11 15:00:00,142.24,142.28,141.72,141.77,37127.0,138.604,138.6429,138.0972,138.146,37127.0
2016-04-11 15:30:00,141.79,141.96,141.45,141.67,114971.0,138.1655,138.3311,137.8341,138.0485,114971.0
2016-04-12 09:30:00,142.27,142.7,141.53,142.32,63054.0,138.6332,139.0522,137.9121,138.6819,63054.0
2016-04-12 10:00:00,142.23,142.46,141.75,141.99,39691.0,138.5942,138.8183,138.1265,138.3603,39691.0
2016-04-12 10:30:00,142.0,142.52,141.78,142.48,161686.0,138.3701,138.8768,138.1557,138.8378,161686.0
2016-04-12 11:00:00,142.51,142.82,142.44,142.61,44484.0,138.8671,139.1691,138.7988,138.9645,44484.0
2016-04-12 11:30:00,142.65,142.68,142.24,142.25,40271.0,139.0035,139.0327,138.604,138.6137,40271.0
2016-04-12 12:00:00,142.28,142.5,142.15,142.49,19028.0,138.6429,138.8573,138.5163,138.8476,19028.0
2016-04-12 12:30:00,142.49,142.59,142.22,142.45,29490.0,138.8476,138.945,138.5845,138.8086,29490.0
2016-04-12 13:00:00,142.37,142.44,142.23,142.28,19069.0,138.7306,138.7988,138.5942,138.6429,19069.0
2016-04-12 13:30:00,142.33,142.63,142.29,142.53,44152.0,138.6917,138.984,138.6527,138.8865,44152.0
2016-04-12 14:00:00,142.5,142.55,142.31,142.41,42232.0,138.8573,138.906,138.6722,138.7696,42232.0
2016-04-12 14:30:00,142.41,142.56,142.32,142.49,42495.0,138.7696,138.9158,138.6819,138.8476,42495.0
2016-04-12 15:00:00,142.47,142.63,142.18,142.36,89702.0,138.8281,138.984,138.5455,138.7209,89702.0
2016-04-12 15:30:00,142.32,142.51,142.14,142.41,166918.0,138.6819,138.8671,138.5065,138.7696,166918.0
2016-04-13 09:30:00,143.04,143.76,142.99,143.42,113550.0,139.3835,140.0851,139.3348,139.7538,113550.0
2016-04-13 10:00:00,143.36,143.88,143.15,143.85,20339.0,139.6953,140.202,139.4907,140.1728,20339.0
2016-04-13 10:30:00,143.89,143.94,143.45,143.58,26642.0,140.2118,140.2605,139.783,139.9097,26642.0
2016-04-13 11:00:00,143.56,143.96,143.37,143.88,32816.0,139.8902,140.28,139.7051,140.202,32816.0
2016-04-13 11:30:00,143.96,144.34,143.91,144.34,25583.0,140.28,140.6503,140.2313,140.6503,25583.0
2016-04-13 12:00:00,144.35,144.37,143.72,143.95,31590.0,140.66,140.6795,140.0461,140.2702,31590.0
2016-04-13 12:30:00,143.92,144.09,143.52,143.94,26276.0,140.241,140.4067,139.8512,140.2605,26276.0
2016-04-13 13:00:00,143.98,144.09,143.65,143.98,22032.0,140.2995,140.4067,139.9779,140.2995,22032.0
2016-04-13 13:30:00,144.05,144.51,143.99,144.44,21253.0,140.3677,140.8159,140.3092,140.7477,21253.0
2016-04-13 14:00:00,144.43,144.79,144.36,144.66,47969.0,140.738,141.0888,140.6698,140.9621,47969.0
2016-04-13 14:30:00,144.66,144.82,144.62,144.75,47880.0,140.9621,141.118,140.9231,141.0498,47880.0
2016-04-13 15:00:00,144.77,145.0,144.65,144.97,62034.0,141.0693,141.2934,140.9523,141.2642,62034.0
2016-04-13 15:30:00,144.92,145.1,144.77,145.04,172595.0,141.2154,141.3908,141.0693,141.3324,172595.0
2016-04-14 09:30:00,145.34,145.53,144.7,145.0,54615.0,141.6247,141.8099,141.0011,141.2934,54615.0
2016-04-14 10:00:00,145.06,145.2,144.6,144.71,41401.0,141.3519,141.4883,140.9036,141.0108,41401.0
2016-04-14 10:30:00,144.78,145.07,144.61,144.96,21967.0,141.079,141.3616,140.9134,141.2544,21967.0
2016-04-14 11:00:00,144.93,145.03,144.67,144.89,24075.0,141.2252,141.3226,140.9718,141.1862,24075.0
2016-04-14 11:30:00,144.9,145.22,144.79,144.91,26004.0,141.196,141.5078,141.0888,141.2057,26004.0
2016-04-14 12:00:00,144.91,145.14,144.72,145.11,30015.0,141.2057,141.4298,141.0206,141.4006,30015.0
2016-04-14 12:30:00,145.12,145.6,145.01,145.55,16611.0,141.4103,141.8781,141.3031,141.8293,16611.0
2016-04-14 13:00:00,145.49,145.77,145.28,145.28,42633.0,141.7709,142.0437,141.5662,141.5662,42633.0
2016-04-14 13:30:00,145.29,145.35,144.95,144.96,34243.0,141.576,141.6345,141.2447,141.2544,34243.0
2016-04-14 14:00:00,144.89,145.08,144.8,144.84,19515.0,141.1862,141.3714,141.0985,141.1375,19515.0
2016-04-14 14:30:00,144.84,145.06,144.75,144.88,47491.0,141.1375,141.3519,141.0498,141.1765,47491.0
2016-04-14 15:00:00,144.85,144.98,144.74,144.74,32394.0,141.1472,141.2739,141.04,141.04,32394.0
2016-04-14 15:30:00,144.82,144.94,144.49,144.56,83187.0,141.118,141.2349,140.7964,140.8646,83187.0
2016-04-15 09:30:00,144.62,145.01,144.48,144.76,153933.0,140.9231,141.3031,140.7867,141.0595,153933.0
2016-04-15 10:00:00,144.79,144.86,144.07,144.29,54719.0,141.0888,141.157,140.3872,140.6016,54719.0
2016-04-15 10:30:00,144.36,144.77,144.3,144.63,15092.0,140.6698,141.0693,140.6113,140.9329,15092.0
2016-04-15 11:00:00,144.59,144.71,144.39,144.46,46511.0,140.8939,141.0108,140.699,140.7672,46511.0
2016-04-15 11:30:00,144.48,144.62,144.25,144.43,38911.0,140.7867,140.9231,140.5626,140.738,38911.0
2016-04-15 12:00:00,144.38,144.69,144.34,144.63,18711.0,140.6893,140.9913,140.6503,140.9329,18711.0
2016-04-15 12:30:00,144.6,144.63,144.45,144.5,14708.0,140.9036,140.9329,140.7575,140.8062,14708.0
2016-04-15 13:00:00,144.5,144.71,144.37,144.71,19226.0,140.8062,141.0108,140.6795,141.0108,19226.0
2016-04-15 13:30:00,144.67,144.67,144.38,144.56,18597.0,140.9718,140.9718,140.6893,140.8646,18597.0
2016-04-15 14:00:00,144.57,144.85,144.49,144.82,18122.0,140.8744,141.1472,140.7964,141.118,18122.0
2016-04-15 14:30:00,144.85,145.1,144.75,145.1,64064.0,141.1472,141.3908,141.0498,141.3908,64064.0
2016-04-15 15:00:00,145.11,145.28,144.96,145.22,28503.0,141.4006,141.5662,141.2544,141.5078,28503.0
2016-04-15 15:30:00,145.19,145.47,145.08,145.28,105882.0,141.4785,141.7514,141.3714,141.5662,105882.0
2016-04-18 09:30:00,145.42,145.56,144.76,145.4,43352.0,141.7027,141.8391,141.0595,141.6832,43352.0
2016-04-18 10:00:00,145.45,146.24,145.35,146.17,28806.0,141.7319,142.5017,141.6345,142.4335,28806.0
2016-04-18 10:30:00,146.21,146.6,145.97,146.3,39425.0,142.4725,142.8525,142.2386,142.5602,39425.0
2016-04-18 11:00:00,146.36,146.53,146.01,146.06,18108.0,142.6186,142.7843,142.2776,142.3263,18108.0
2016-04-18 11:30:00,146.05,146.11,145.71,145.74,34211.0,142.3166,142.375,141.9853,142.0145,34211.0
2016-04-18 12:00:00,145.74,145.79,145.41,145.54,27827.0,142.0145,142.0632,141.6929,141.8196,27827.0
2016-04-18 12:30:00,145.54,145.79,145.5,145.68,40127.0,141.8196,142.0632,141.7806,141.956,40127.0
2016-04-18 13:00:00,145.59,145.79,145.43,145.66,22049.0,141.8683,142.0632,141.7124,141.9365,22049.0
2016-04-18 13:30:00,145.72,146.31,145.66,146.23,30073.0,141.995,142.5699,141.9365,142.492,30073.0
2016-04-18 14:00:00,146.23,146.3,145.87,146.22,22185.0,142.492,142.5602,142.1412,142.4822,22185.0
2016-04-18 14:30:00,146.21,146.41,146.09,146.39,31615.0,142.4725,142.6674,142.3555,142.6479,31615.0
2016-04-18 15:00:00,146.34,146.37,146.03,146.14,79104.0,142.5991,142.6284,142.2971,142.4043,79104.0
2016-04-18 15:30:00,146.15,146.5,146.03,146.47,124416.0,142.414,142.7551,142.2971,142.7258,124416.0
2016-04-19 09:30:00,145.87,146.43,145.58,146.28,95042.0,142.1412,142.6868,141.8586,142.5407,95042.0
2016-04-19 10:00:00,146.23,146.76,146.2,146.69,50828.0,142.492,143.0084,142.4627,142.9402,50828.0
2016-04-19 10:30:00,146.63,146.77,145.81,146.25,62484.0,142.8817,143.0182,142.0827,142.5114,62484.0
2016-04-19 11:00:00,146.33,146.43,145.62,145.67,34476.0,142.5894,142.6868,141.8976,141.9463,34476.0
2016-04-19 11:30:00,145.66,146.01,145.48,145.6,49159.0,141.9365,142.2776,141.7611,141.8781,49159.0
2016-04-19 12:00:00,145.54,145.67,145.29,145.35,58189.0,141.8196,141.9463,141.576,141.6345,58189.0
2016-04-19 12:30:00,145.36,145.54,145.15,145.54,57170.0,141.6442,141.8196,141.4396,141.8196,57170.0
2016-04-19 13:00:00,145.52,145.58,145.36,145.4,63043.0,141.8001,141.8586,141.6442,141.6832,63043.0
2016-04-19 13:30:00,145.4,145.64,145.39,145.6,108332.0,141.6832,141.917,141.6734,141.8781,108332.0
2016-04-19 14:00:00,145.58,145.74,145.42,145.43,45535.0,141.8586,142.0145,141.7027,141.7124,45535.0
2016-04-19 14:30:00,145.43,145.59,145.36,145.44,72307.0,141.7124,141.8683,141.6442,141.7222,72307.0
2016-04-19 15:00:00,145.37,145.7,145.32,145.56,48285.0,141.6539,141.9755,141.6052,141.8391,48285.0
2016-04-19 15:30:00,145.62,145.75,145.48,145.61,167635.0,141.8976,142.0242,141.7611,141.8878,167635.0
2016-04-20 09:30:00,145.82,146.3,145.3,145.65,80513.0,142.0924,142.5602,141.5857,141.9268,80513.0
2016-04-20 10:00:00,145.68,146.18,145.12,145.49,57396.0,141.956,142.4432,141.4103,141.7709,57396.0
2016-04-20 10:30:00,145.56,145.69,145.0,145.46,40345.0,141.8391,141.9658,141.2934,141.7416,40345.0
2016-04-20 11:00:00,145.47,145.95,145.35,145.83,29744.0,141.7514,142.2191,141.6345,142.1022,29744.0
2016-04-20 11:30:00,145.82,145.94,145.61,145.78,23859.0,142.0924,142.2094,141.8878,142.0535,23859.0
2016-04-20 12:00:00,145.78,145.87,145.61,145.87,32164.0,142.0535,142.1412,141.8878,142.1412,32164.0
2016-04-20 12:30:00,145.84,145.87,145.54,145.65,57224.0,142.1119,142.1412,141.8196,141.9268,57224.0
2016-04-20 13:00:00,145.68,145.85,145.52,145.79,60156.0,141.956,142.1217,141.8001,142.0632,60156.0
2016-04-20 13:30:00,145.83,146.23,145.75,146.12,39887.0,142.1022,142.492,142.0242,142.3848,39887.0
2016-04-20 14:00:00,146.11,146.5,146.07,146.49,53950.0,142.375,142.7551,142.336,142.7453,53950.0
2016-04-20 14:30:00,146.48,146.69,146.4,146.58,37026.0,142.7356,142.9402,142.6576,142.833,37026.0
2016-04-20 15:00:00,146.59,146.86,146.53,146.73,59796.0,142.8428,143.1059,142.7843,142.9792,59796.0
2016-04-20 15:30:00,146.7,146.77,146.4,146.47,143886.0,142.9499,143.0182,142.6576,142.7258,143886.0
2016-04-21 09:30:00,146.12,147.77,145.77,146.59,153384.0,142.3848,143.9926,142.0437,142.8428,153384.0
2016-04-21 10:00:00,146.59,146.68,145.83,145.83,138309.0,142.8428,142.9305,142.1022,142.1022,138309.0
2016-04-21 10:30:00,145.83,147.18,145.81,147.18,105377.0,142.1022,143.4177,142.0827,143.4177,105377.0
2016-04-21 11:00:00,147.18,147.36,146.83,147.17,52744.0,143.4177,143.5931,143.0766,143.4079,52744.0
2016-04-21 11:30:00,147.15,147.22,146.45,146.45,47025.0,143.3884,143.4567,142.7063,142.7063,47025.0
2016-04-21 12:00:00,146.5,147.15,146.48,147.04,33444.0,142.7551,143.3884,142.7356,143.2813,33444.0
2016-04-21 12:30:00,147.05,147.28,146.7,146.7,38622.0,143.291,143.5151,142.9499,142.9499,38622.0
2016-04-21 13:00:00,146.67,147.0,146.58,146.62,32952.0,142.9207,143.2423,142.833,142.872,32952.0
2016-04-21 13:30:00,146.61,147.0,146.58,146.69,50326.0,142.8622,143.2423,142.833,142.9402,50326.0
2016-04-21 14:00:00,146.72,147.02,146.61,147.02,38473.0,142.9694,143.2618,142.8622,143.2618,38473.0
2016-04-21 14:30:00,146.97,146.97,146.53,146.73,34050.0,143.213,143.213,142.7843,142.9792,34050.0
2016-04-21 15:00:00,146.76,147.0,146.58,146.65,42759.0,143.0084,143.2423,142.833,142.9012,42759.0
2016-04-21 15:30:00,146.67,147.49,146.66,147.35,201241.0,142.9207,143.7198,142.911,143.5833,201241.0
2016-04-22 09:30:00,147.47,147.94,146.28,146.9,66597.0,143.7003,144.1582,142.5407,143.1448,66597.0
2016-04-22 10:00:00,146.91,146.93,146.11,146.27,43081.0,143.1546,143.1741,142.375,142.5309,43081.0
2016-04-22 10:30:00,146.31,146.48,145.64,146.1,61156.0,142.5699,142.7356,141.917,142.3653,61156.0
2016-04-22 11:00:00,146.15,146.58,146.02,146.12,30022.0,142.414,142.833,142.2873,142.3848,30022.0
2016-04-22 11:30:00,146.13,146.71,146.07,146.46,69260.0,142.3945,142.9597,142.336,142.7161,69260.0
2016-04-22 12:00:00,146.48,146.65,146.21,146.27,42053.0,142.7356,142.9012,142.4725,142.5309,42053.0
2016-04-22 12:30:00,146.24,146.58,146.16,146.27,33216.0,142.5017,142.833,142.4237,142.5309,33216.0
2016-04-22 13:00:00,146.32,146.44,146.21,146.27,50111.0,142.5797,142.6966,142.4725,142.5309,50111.0
2016-04-22 13:30:00,146.27,146.79,146.24,146.67,56664.0,142.5309,143.0376,142.5017,142.9207,56664.0
2016-04-22 14:00:00,146.65,146.99,146.47,146.82,42114.0,142.9012,143.2325,142.7258,143.0669,42114.0
2016-04-22 14:30:00,146.79,147.03,146.77,147.0,36069.0,143.0376,143.2715,143.0182,143.2423,36069.0
2016-04-22 15:00:00,147.01,147.04,146.59,146.79,44159.0,143.252,143.2813,142.8428,143.0376,44159.0
2016-04-22 15:30:00,146.79,146.98,146.66,146.92,106412.0,143.0376,143.2228,142.911,143.1643,106412.0
2016-04-25 09:30:00,146.74,147.24,146.3,146.63,51650.0,142.9889,143.4761,142.5602,142.8817,51650.0
2016-04-25 10:00:00,146.73,147.02,146.45,146.97,135668.0,142.9792,143.2618,142.7063,143.213,135668.0
2016-04-25 10:30:00,146.96,147.14,146.7,146.86,53846.0,143.2033,143.3787,142.9499,143.1059,53846.0
2016-04-25 11:00:00,146.82,147.2,146.78,147.12,63848.0,143.0669,143.4372,143.0279,143.3592,63848.0
2016-04-25 11:30:00,147.11,147.11,146.72,147.05,18763.0,143.3495,143.3495,142.9694,143.291,18763.0
2016-04-25 12:00:00,147.02,147.11,146.74,146.82,48398.0,143.2618,143.3495,142.9889,143.0669,48398.0
2016-04-25 12:30:00,146.82,147.14,146.81,146.96,28433.0,143.0669,143.3787,143.0571,143.2033,28433.0
2016-04-25 13:00:00,146.97,147.07,146.8,146.8,21424.0,143.213,143.3105,143.0474,143.0474,21424.0
2016-04-25 13:30:00,146.78,146.96,146.76,146.77,22105.0,143.0279,143.2033,143.0084,143.0182,22105.0
2016-04-25 14:00:00,146.75,146.88,146.61,146.7,47044.0,142.9987,143.1253,142.8622,142.9499,47044.0
2016-04-25 14:30:00,146.72,146.81,146.59,146.75,65558.0,142.9694,143.0571,142.8428,142.9987,65558.0
2016-04-25 15:00:00,146.75,146.76,146.44,146.46,61646.0,142.9987,143.0084,142.6966,142.7161,61646.0
2016-04-25 15:30:00,146.5,146.75,146.46,146.56,307164.0,142.7551,142.9987,142.7161,142.8135,307164.0
2016-04-26 09:30:00,146.13,146.38,145.3,145.7,151460.0,142.3945,142.6381,141.5857,141.9755,151460.0
2016-04-26 10:00:00,145.71,145.95,145.0,145.11,113210.0,141.9853,142.2191,141.2934,141.4006,113210.0
2016-04-26 10:30:00,145.12,145.48,145.01,145.09,111200.0,141.4103,141.7611,141.3031,141.3811,111200.0
2016-04-26 11:00:00,145.11,145.15,144.54,144.97,83898.0,141.4006,141.4396,140.8452,141.2642,83898.0
2016-04-26 11:30:00,145.04,145.15,144.8,145.03,68201.0,141.3324,141.4396,141.0985,141.3226,68201.0
2016-04-26 12:00:00,145.06,145.54,144.95,145.47,74491.0,141.3519,141.8196,141.2447,141.7514,74491.0
2016-04-26 12:30:00,145.48,145.55,145.04,145.06,68662.0,141.7611,141.8293,141.3324,141.3519,68662.0
2016-04-26 13:00:00,145.11,145.4,144.91,145.23,30432.0,141.4006,141.6832,141.2057,141.5175,30432.0
2016-04-26 13:30:00,145.21,145.42,145.08,145.22,46392.0,141.498,141.7027,141.3714,141.5078,46392.0
2016-04-26 14:00:00,145.24,145.4,145.14,145.2,69273.0,141.5273,141.6832,141.4298,141.4883,69273.0
2016-04-26 14:30:00,145.16,145.47,145.13,145.42,123981.0,141.4493,141.7514,141.4201,141.7027,123981.0
2016-04-26 15:00:00,145.44,145.74,145.38,145.56,103171.0,141.7222,142.0145,141.6637,141.8391,103171.0
2016-04-26 15:30:00,145.58,145.77,145.53,145.63,204289.0,141.8586,142.0437,141.8099,141.9073,204289.0
2016-04-27 09:30:00,145.61,145.92,145.18,145.56,84324.0,141.8878,142.1899,141.4688,141.8391,84324.0
2016-04-27 10:00:00,145.64,145.66,145.15,145.47,76221.0,141.917,141.9365,141.4396,141.7514,76221.0
2016-04-27 10:30:00,145.48,145.84,145.29,145.82,66093.0,141.7611,142.1119,141.576,142.0924,66093.0
2016-04-27 11:00:00,145.82,146.2,145.58,146.17,37372.0,142.0924,142.4627,141.8586,142.4335,37372.0
2016-04-27 11:30:00,146.21,146.59,146.21,146.49,39238.0,142.4725,142.8428,142.4725,142.7453,39238.0
2016-04-27 12:00:00,146.48,146.52,146.19,146.46,34515.0,142.7356,142.7745,142.453,142.7161,34515.0
2016-04-27 12:30:00,146.46,146.51,146.26,146.3,35046.0,142.7161,142.7648,142.5212,142.5602,35046.0
2016-04-27 13:00:00,146.3,146.7,146.29,146.49,82285.0,142.5602,142.9499,142.5504,142.7453,82285.0
2016-04-27 13:30:00,146.46,146.89,146.46,146.72,41716.0,142.7161,143.1351,142.7161,142.9694,41716.0
2016-04-27 14:00:00,146.68,147.5,146.51,147.14,115693.0,142.9305,143.7295,142.7648,143.3787,115693.0
2016-04-27 14:30:00,147.09,147.41,146.78,147.31,71284.0,143.33,143.6418,143.0279,143.5444,71284.0
2016-04-27 15:00:00,147.31,147.76,146.97,147.57,125023.0,143.5444,143.9828,143.213,143.7977,125023.0
2016-04-27 15:30:00,147.59,147.62,147.09,147.18,298985.0,143.8172,143.8464,143.33,143.4177,298985.0
2016-04-28 09:30:00,147.21,147.9,143.28,144.34,529030.0,143.4469,144.1193,139.6174,140.6503,529030.0
2016-04-28 10:00:00,144.19,146.0,144.17,145.9,302660.0,140.5041,142.2678,140.4846,142.1704,302660.0
2016-04-28 10:30:00,145.85,147.27,145.56,146.69,193466.0,142.1217,143.5054,141.8391,142.9402,193466.0
2016-04-28 11:00:00,146.66,147.17,146.33,146.67,125076.0,142.911,143.4079,142.5894,142.9207,125076.0
2016-04-28 11:30:00,146.76,147.41,146.63,147.03,83623.0,143.0084,143.6418,142.8817,143.2715,83623.0
2016-04-28 12:00:00,147.06,147.71,147.03,147.48,204762.0,143.3007,143.9341,143.2715,143.71,204762.0
2016-04-28 12:30:00,147.5,147.82,147.41,147.64,67765.0,143.7295,144.0413,143.6418,143.8659,67765.0
2016-04-28 13:00:00,147.65,147.85,146.87,147.41,249866.0,143.8757,144.0705,143.1156,143.6418,249866.0
2016-04-28 13:30:00,147.39,147.57,147.2,147.49,139879.0,143.6223,143.7977,143.4372,143.7198,139879.0
2016-04-28 14:00:00,147.49,147.65,146.99,147.0,190099.0,143.7198,143.8757,143.2325,143.2423,190099.0
2016-04-28 14:30:00,147.0,147.24,146.32,146.32,81821.0,143.2423,143.4761,142.5797,142.5797,81821.0
2016-04-28 15:00:00,146.34,146.6,145.52,145.52,157080.0,142.5991,142.8525,141.8001,141.8001,157080.0
2016-04-28 15:30:00,145.6,145.8,144.97,145.3,294301.0,141.8781,142.073,141.2642,141.5857,294301.0
2016-04-29 09:30:00,143.9,144.58,141.49,141.53,217776.0,140.2215,140.8841,137.8731,137.9121,217776.0
2016-04-29 10:00:00,141.58,142.33,141.12,142.19,262746.0,137.9608,138.6917,137.5126,138.5552,262746.0
2016-04-29 10:30:00,142.17,143.46,142.12,142.61,163173.0,138.5357,139.7928,138.487,138.9645,163173.0
2016-04-29 11:00:00,142.64,143.16,142.55,142.81,93070.0,138.9937,139.5004,138.906,139.1594,93070.0
2016-04-29 11:30:00,142.8,143.11,142.48,142.99,110736.0,139.1496,139.4517,138.8378,139.3348,110736.0
2016-04-29 12:00:00,142.97,144.07,142.88,143.88,68703.0,139.3153,140.3872,139.2276,140.202,68703.0
2016-04-29 12:30:00,143.88,144.28,143.66,143.69,55341.0,140.202,140.5918,139.9877,140.0169,55341.0
2016-04-29 13:00:00,143.65,144.04,143.55,143.89,43906.0,139.9779,140.3579,139.8805,140.2118,43906.0
2016-04-29 13:30:00,143.9,143.91,143.16,143.22,42390.0,140.2215,140.2313,139.5004,139.5589,42390.0
2016-04-29 14:00:00,143.27,143.48,143.04,143.41,40530.0,139.6076,139.8123,139.3835,139.744,40530.0
2016-04-29 14:30:00,143.33,143.58,143.07,143.22,50666.0,139.6661,139.9097,139.4127,139.5589,50666.0
2016-04-29 15:00:00,143.28,143.85,143.24,143.51,110383.0,139.6174,140.1728,139.5784,139.8415,110383.0
2016-04-29 15:30:00,143.55,144.45,143.5,144.22,285808.0,139.8805,140.7575,139.8317,140.5333,285808.0
2016-05-02 09:30:00,145.01,146.36,144.98,145.81,107284.0,141.3031,142.6186,141.2739,142.0827,107284.0
2016-05-02 10:00:00,145.69,145.96,145.41,145.45,111287.0,141.9658,142.2289,141.6929,141.7319,111287.0
2016-05-02 10:30:00,145.46,146.0,145.45,145.53,59610.0,141.7416,142.2678,141.7319,141.8099,59610.0
2016-05-02 11:00:00,145.58,145.93,145.44,145.75,60327.0,141.8586,142.1996,141.7222,142.0242,60327.0
2016-05-02 11:30:00,145.7,146.08,145.5,145.72,79482.0,141.9755,142.3458,141.7806,141.995,79482.0
2016-05-02 12:00:00,145.75,146.1,145.61,146.03,89237.0,142.0242,142.3653,141.8878,142.2971,89237.0
2016-05-02 12:30:00,146.04,146.18,145.72,146.05,97742.0,142.3068,142.4432,141.995,142.3166,97742.0
2016-05-02 13:00:00,146.12,146.16,145.7,146.0,72338.0,142.3848,142.4237,141.9755,142.2678,72338.0
2016-05-02 13:30:00,145.97,146.24,145.87,146.17,67473.0,142.2386,142.5017,142.1412,142.4335,67473.0
2016-05-02 14:00:00,146.19,146.66,146.04,146.54,83929.0,142.453,142.911,142.3068,142.794,83929.0
2016-05-02 14:30:00,146.53,146.67,146.16,146.19,60117.0,142.7843,142.9207,142.4237,142.453,60117.0
2016-05-02 15:00:00,146.21,146.69,146.21,146.58,97483.0,142.4725,142.9402,142.4725,142.833,97483.0
2016-05-02 15:30:00,146.57,146.77,146.49,146.52,181192.0,142.8233,143.0182,142.7453,142.7745,181192.0
2016-05-03 09:30:00,146.16,146.23,144.66,144.81,66369.0,142.4237,142.492,140.9621,141.1083,66369.0
2016-05-03 10:00:00,144.68,144.82,144.03,144.36,68979.0,140.9816,141.118,140.3482,140.6698,68979.0
2016-05-03 10:30:00,144.31,144.5,143.98,144.16,68307.0,140.621,140.8062,140.2995,140.4749,68307.0
2016-05-03 11:00:00,144.14,144.33,143.88,143.96,41732.0,140.4554,140.6405,140.202,140.28,41732.0
2016-05-03 11:30:00,143.93,144.34,143.72,144.24,43122.0,140.2508,140.6503,140.0461,140.5528,43122.0
2016-05-03 12:00:00,144.27,144.59,144.16,144.45,25752.0,140.5821,140.8939,140.4749,140.7575,25752.0
2016-05-03 12:30:00,144.45,144.76,144.43,144.65,20889.0,140.7575,141.0595,140.738,140.9523,20889.0
2016-05-03 13:00:00,144.71,144.89,144.56,144.7,33019.0,141.0108,141.1862,140.8646,141.0011,33019.0
2016-05-03 13:30:00,144.72,145.19,144.67,145.04,37919.0,141.0206,141.4785,140.9718,141.3324,37919.0
2016-05-03 14:00:00,145.04,145.2,144.75,144.81,33588.0,141.3324,141.4883,141.0498,141.1083,33588.0
2016-05-03 14:30:00,144.83,145.12,144.7,144.98,37372.0,141.1277,141.4103,141.0011,141.2739,37372.0
2016-05-03 15:00:00,144.99,145.07,144.53,144.75,51433.0,141.2837,141.3616,140.8354,141.0498,51433.0
2016-05-03 15:30:00,144.71,145.02,144.47,144.84,123023.0,141.0108,141.3129,140.7769,141.1375,123023.0
2016-05-04 09:30:00,143.23,144.06,142.98,144.02,62557.0,139.5686,140.3774,139.325,140.3385,62557.0
2016-05-04 10:00:00,144.02,144.23,143.68,143.85,54246.0,140.3385,140.5431,140.0071,140.1728,54246.0
2016-05-04 10:30:00,143.81,144.17,143.57,143.98,39966.0,140.1338,140.4846,139.9,140.2995,39966.0
2016-05-04 11:00:00,143.96,144.12,143.7,143.77,24825.0,140.28,140.4359,140.0266,140.0948,24825.0
2016-05-04 11:30:00,143.79,144.18,143.65,144.12,65978.0,140.1143,140.4944,139.9779,140.4359,65978.0
2016-05-04 12:00:00,144.06,144.94,143.98,144.94,86723.0,140.3774,141.2349,140.2995,141.2349,86723.0
2016-05-04 12:30:00,144.94,145.03,144.27,144.31,30572.0,141.2349,141.3226,140.5821,140.621,30572.0
2016-05-04 13:00:00,144.23,144.71,144.21,144.71,28988.0,140.5431,141.0108,140.5236,141.0108,28988.0
2016-05-04 13:30:00,144.74,144.82,144.41,144.64,35305.0,141.04,141.118,140.7185,140.9426,35305.0
2016-05-04 14:00:00,144.64,144.64,143.96,144.56,78788.0,140.9426,140.9426,140.28,140.8646,78788.0
2016-05-04 14:30:00,144.62,144.75,144.32,144.49,29295.0,140.9231,141.0498,140.6308,140.7964,29295.0
2016-05-04 15:00:00,144.48,144.68,144.29,144.63,35388.0,140.7867,140.9816,140.6016,140.9329,35388.0
2016-05-04 15:30:00,144.62,144.89,144.45,144.59,103058.0,140.9231,141.1862,140.7575,140.8939,103058.0
2016-05-05 09:30:00,144.18,145.37,143.79,144.48,85926.0,140.4944,141.6539,140.1143,140.7867,85926.0
2016-05-05 10:00:00,144.45,145.21,144.34,144.71,96789.0,140.7575,141.498,140.6503,141.0108,96789.0
2016-05-05 10:30:00,144.76,144.93,144.51,144.78,81115.0,141.0595,141.2252,140.8159,141.079,81115.0
2016-05-05 11:00:00,144.78,144.84,144.24,144.32,44542.0,141.079,141.1375,140.5528,140.6308,44542.0
2016-05-05 11:30:00,144.3,145.28,144.3,145.14,75768.0,140.6113,141.5662,140.6113,141.4298,75768.0
2016-05-05 12:00:00,145.25,145.78,145.25,145.71,41013.0,141.537,142.0535,141.537,141.9853,41013.0
2016-05-05 12:30:00,145.68,145.7,145.45,145.53,26216.0,141.956,141.9755,141.7319,141.8099,26216.0
2016-05-05 13:00:00,145.53,145.6,144.86,144.95,43916.0,141.8099,141.8781,141.157,141.2447,43916.0
2016-05-05 13:30:00,144.97,145.25,144.89,145.18,33320.0,141.2642,141.537,141.1862,141.4688,33320.0
2016-05-05 14:00:00,145.19,145.48,145.08,145.22,62163.0,141.4785,141.7611,141.3714,141.5078,62163.0
2016-05-05 14:30:00,145.2,145.39,144.94,145.14,56653.0,141.4883,141.6734,141.2349,141.4298,56653.0
2016-05-05 15:00:00,145.1,145.31,144.81,145.15,73053.0,141.3908,141.5955,141.1083,141.4396,73053.0
2016-05-05 15:30:00,145.17,145.35,144.93,145.14,163834.0,141.4591,141.6345,141.2252,141.4298,163834.0
2016-05-06 09:30:00,145.0,146.77,144.85,145.52,89030.0,141.2934,143.0182,141.1472,141.8001,89030.0
2016-05-06 10:00:00,145.61,146.52,145.61,146.0,49044.0,141.8878,142.7745,141.8878,142.2678,49044.0
2016-05-06 10:30:00,146.01,146.06,145.34,145.53,59051.0,142.2776,142.3263,141.6247,141.8099,59051.0
2016-05-06 11:00:00,145.49,146.36,145.48,146.36,48575.0,141.7709,142.6186,141.7611,142.6186,48575.0
2016-05-06 11:30:00,146.36,146.42,146.11,146.34,63712.0,142.6186,142.6771,142.375,142.5991,63712.0
2016-05-06 12:00:00,146.3,146.56,146.15,146.45,49945.0,142.5602,142.8135,142.414,142.7063,49945.0
2016-05-06 12:30:00,146.44,146.77,146.32,146.75,54426.0,142.6966,143.0182,142.5797,142.9987,54426.0
2016-05-06 13:00:00,146.72,147.1,146.52,146.93,49644.0,142.9694,143.3397,142.7745,143.1741,49644.0
2016-05-06 13:30:00,146.92,147.29,146.83,147.25,41314.0,143.1643,143.5249,143.0766,143.4859,41314.0
2016-05-06 14:00:00,147.23,147.53,147.1,147.29,65819.0,143.4664,143.7587,143.3397,143.5249,65819.0
2016-05-06 14:30:00,147.31,147.42,146.76,146.76,112062.0,143.5444,143.6515,143.0084,143.0084,112062.0
2016-05-06 15:00:00,146.74,146.97,146.73,146.92,58543.0,142.9889,143.213,142.9792,143.1643,58543.0
2016-05-06 15:30:00,146.93,147.0,146.5,146.95,137751.0,143.1741,143.2423,142.7551,143.1936,137751.0
2016-05-09 09:30:00,147.29,148.5,146.87,147.91,131747.0,143.5249,144.7039,143.1156,144.129,131747.0
2016-05-09 10:00:00,148.04,148.16,147.56,148.06,124538.0,144.2557,144.3726,143.788,144.2752,124538.0
2016-05-09 10:30:00,147.94,148.1,147.68,147.88,62121.0,144.1582,144.3142,143.9049,144.0998,62121.0
2016-05-09 11:00:00,147.88,148.2,147.54,147.8,83124.0,144.0998,144.4116,143.7685,144.0218,83124.0
2016-05-09 11:30:00,147.71,148.02,147.62,147.7,73810.0,143.9341,144.2362,143.8464,143.9244,73810.0
2016-05-09 12:00:00,147.75,147.88,147.44,147.63,36405.0,143.9731,144.0998,143.671,143.8562,36405.0
2016-05-09 12:30:00,147.67,147.92,147.46,147.58,26001.0,143.8951,144.1388,143.6905,143.8074,26001.0
2016-05-09 13:00:00,147.64,147.86,147.6,147.72,20276.0,143.8659,144.0803,143.8269,143.9439,20276.0
2016-05-09 13:30:00,147.76,147.82,147.51,147.66,70956.0,143.9828,144.0413,143.7392,143.8854,70956.0
2016-05-09 14:00:00,147.66,147.85,147.59,147.78,52286.0,143.8854,144.0705,143.8172,144.0023,52286.0
2016-05-09 14:30:00,147.78,147.9,147.67,147.8,95219.0,144.0023,144.1193,143.8951,144.0218,95219.0
2016-05-09 15:00:00,147.82,147.83,147.64,147.7,37608.0,144.0413,144.0511,143.8659,143.9244,37608.0
2016-05-09 15:30:00,147.68,147.72,147.3,147.48,106343.0,143.9049,143.9439,143.5346,143.71,106343.0
2016-05-10 09:30:00,148.36,148.68,147.21,147.31,92000.0,144.5675,144.8793,143.4469,143.5444,92000.0
2016-05-10 10:00:00,147.32,147.86,147.08,147.77,239259.0,143.5541,144.0803,143.3202,143.9926,239259.0
2016-05-10 10:30:00,147.78,148.55,147.74,148.44,42290.0,144.0023,144.7527,143.9634,144.6455,42290.0
2016-05-10 11:00:00,148.36,148.58,148.36,148.51,42017.0,144.5675,144.7819,144.5675,144.7137,42017.0
2016-05-10 11:30:00,148.52,148.76,148.39,148.67,57846.0,144.7234,144.9573,144.5967,144.8696,57846.0
2016-05-10 12:00:00,148.73,148.89,148.58,148.73,80263.0,144.9281,145.084,144.7819,144.9281,80263.0
2016-05-10 12:30:00,148.74,148.82,148.52,148.54,57336.0,144.9378,145.0158,144.7234,144.7429,57336.0
2016-05-10 13:00:00,148.55,148.6,148.04,148.15,59983.0,144.7527,144.8014,144.2557,144.3629,59983.0
2016-05-10 13:30:00,148.15,148.5,148.14,148.42,193077.0,144.3629,144.7039,144.3531,144.626,193077.0
2016-05-10 14:00:00,148.48,148.71,148.16,148.67,70676.0,144.6844,144.9086,144.3726,144.8696,70676.0
2016-05-10 14:30:00,148.71,148.83,148.64,148.67,81886.0,144.9086,145.0255,144.8404,144.8696,81886.0
2016-05-10 15:00:00,148.66,148.76,148.43,148.59,65153.0,144.8598,144.9573,144.6357,144.7916,65153.0
2016-05-10 15:30:00,148.58,148.84,148.47,148.82,128395.0,144.7819,145.0352,144.6747,145.0158,128395.0
2016-05-11 09:30:00,149.0,149.39,148.57,149.31,67759.0,145.1912,145.5712,144.7721,145.4932,67759.0
2016-05-11 10:00:00,149.3,149.95,149.12,149.62,174065.0,145.4835,146.1169,145.3081,145.7953,174065.0
2016-05-11 10:30:00,149.71,149.92,149.09,149.1,72249.0,145.883,146.0876,145.2788,145.2886,72249.0
2016-05-11 11:00:00,149.08,149.08,148.6,148.78,25474.0,145.2691,145.2691,144.8014,144.9768,25474.0
2016-05-11 11:30:00,148.76,149.14,148.66,148.84,38374.0,144.9573,145.3276,144.8598,145.0352,38374.0
2016-05-11 12:00:00,148.77,149.07,148.74,148.89,31806.0,144.967,145.2594,144.9378,145.084,31806.0
2016-05-11 12:30:00,148.87,149.12,148.86,149.06,24604.0,145.0645,145.3081,145.0547,145.2496,24604.0
2016-05-11 13:00:00,149.0,149.13,148.87,149.11,35105.0,145.1912,145.3178,145.0645,145.2983,35105.0
2016-05-11 13:30:00,149.12,149.21,148.45,148.59,33598.0,145.3081,145.3958,144.6552,144.7916,33598.0
2016-05-11 14:00:00,148.6,148.66,148.22,148.57,32298.0,144.8014,144.8598,144.4311,144.7721,32298.0
2016-05-11 14:30:00,148.59,148.68,148.24,148.3,29159.0,144.7916,144.8793,144.4506,144.509,29159.0
2016-05-11 15:00:00,148.31,148.55,148.24,148.3,42265.0,144.5188,144.7527,144.4506,144.509,42265.0
2016-05-11 15:30:00,148.36,148.49,147.95,147.97,93899.0,144.5675,144.6942,144.168,144.1875,93899.0
2016-05-12 09:30:00,148.29,148.68,147.65,148.18,49306.0,144.4993,144.8793,143.8757,144.3921,49306.0
2016-05-12 10:00:00,148.15,148.85,147.83,148.53,78904.0,144.3629,145.045,144.0511,144.7332,78904.0
2016-05-12 10:30:00,148.53,148.66,147.83,148.0,29428.0,144.7332,144.8598,144.0511,144.2167,29428.0
2016-05-12 11:00:00,148.04,148.31,147.75,148.14,123113.0,144.2557,144.5188,143.9731,144.3531,123113.0
2016-05-12 11:30:00,148.1,148.16,147.73,147.73,51227.0,144.3142,144.3726,143.9536,143.9536,51227.0
2016-05-12 12:00:00,147.71,148.06,147.58,147.94,40259.0,143.9341,144.2752,143.8074,144.1582,40259.0
2016-05-12 12:30:00,147.91,148.25,147.66,148.25,33799.0,144.129,144.4603,143.8854,144.4603,33799.0
2016-05-12 13:00:00,148.25,148.47,148.09,148.27,38126.0,144.4603,144.6747,144.3044,144.4798,38126.0
2016-05-12 13:30:00,148.3,148.7,147.89,148.63,46947.0,144.509,144.8988,144.1095,144.8306,46947.0
2016-05-12 14:00:00,148.68,149.17,148.63,149.05,122642.0,144.8793,145.3568,144.8306,145.2399,122642.0
2016-05-12 14:30:00,148.97,149.25,148.7,149.15,42337.0,145.1619,145.4348,144.8988,145.3373,42337.0
2016-05-12 15:00:00,149.14,149.24,148.96,149.17,68416.0,145.3276,145.425,145.1522,145.3568,68416.0
2016-05-12 15:30:00,149.15,149.26,148.78,148.97,175055.0,145.3373,145.4445,144.9768,145.1619,175055.0
2016-05-13 09:30:00,148.37,149.35,148.02,148.97,107884.0,144.5773,145.5322,144.2362,145.1619,107884.0
2016-05-13 10:00:00,148.95,149.1,148.38,148.77,147237.0,145.1424,145.2886,144.587,144.967,147237.0
2016-05-13 10:30:00,148.69,148.9,147.95,148.03,56813.0,144.8891,145.0937,144.168,144.2459,56813.0
2016-05-13 11:00:00,148.1,148.98,147.92,148.79,129748.0,144.3142,145.1717,144.1388,144.9865,129748.0
2016-05-13 11:30:00,148.74,148.98,148.44,148.44,43166.0,144.9378,145.1717,144.6455,144.6455,43166.0
2016-05-13 12:00:00,148.39,148.72,148.37,148.6,58754.0,144.5967,144.9183,144.5773,144.8014,58754.0
2016-05-13 12:30:00,148.55,148.61,148.11,148.2,86538.0,144.7527,144.8111,144.3239,144.4116,86538.0
2016-05-13 13:00:00,148.13,148.35,147.99,147.99,37620.0,144.3434,144.5578,144.207,144.207,37620.0
2016-05-13 13:30:00,148.01,148.15,147.68,147.96,35658.0,144.2265,144.3629,143.9049,144.1777,35658.0
2016-05-13 14:00:00,147.89,148.05,147.62,147.8,49142.0,144.1095,144.2654,143.8464,144.0218,49142.0
2016-05-13 14:30:00,147.77,147.81,147.4,147.73,87200.0,143.9926,144.0316,143.6321,143.9536,87200.0
2016-05-13 15:00:00,147.71,147.95,147.54,147.83,86323.0,143.9341,144.168,143.7685,144.0511,86323.0
2016-05-13 15:30:00,147.82,148.12,147.81,147.88,216199.0,144.0413,144.3336,144.0316,144.0998,216199.0
2016-05-16 09:30:00,147.9,148.94,147.7,148.78,68729.0,144.1193,145.1327,143.9244,144.9768,68729.0
2016-05-16 10:00:00,148.82,149.33,148.64,149.12,60527.0,145.0158,145.5127,144.8404,145.3081,60527.0
2016-05-16 10:30:00,149.11,149.47,149.03,149.35,50688.0,145.2983,145.6491,145.2204,145.5322,50688.0
2016-05-16 11:00:00,149.37,149.6,149.33,149.57,72789.0,145.5517,145.7758,145.5127,145.7466,72789.0
2016-05-16 11:30:00,149.64,149.94,149.52,149.9,75618.0,145.8148,146.1071,145.6979,146.0681,75618.0
2016-05-16 12:00:00,149.88,149.89,149.54,149.54,60165.0,146.0487,146.0584,145.7173,145.7173,60165.0
2016-05-16 12:30:00,149.58,149.85,149.58,149.77,34860.0,145.7563,146.0194,145.7563,145.9415,34860.0
2016-05-16 13:00:00,149.78,149.87,149.67,149.78,27883.0,145.9512,146.0389,145.844,145.9512,27883.0
2016-05-16 13:30:00,149.78,149.8,149.53,149.64,41119.0,145.9512,145.9707,145.7076,145.8148,41119.0
2016-05-16 14:00:00,149.66,150.3,149.62,150.29,125944.0,145.8343,146.4579,145.7953,146.4482,125944.0
2016-05-16 14:30:00,150.23,150.35,150.15,150.31,49795.0,146.3897,146.5066,146.3118,146.4677,49795.0
2016-05-16 15:00:00,150.31,150.34,150.1,150.28,72442.0,146.4677,146.4969,146.263,146.4384,72442.0
2016-05-16 15:30:00,150.24,150.43,150.15,150.3,222229.0,146.3995,146.5846,146.3118,146.4579,222229.0
2016-05-17 09:30:00,150.19,150.95,148.75,150.44,190593.0,146.3507,147.0913,144.9475,146.5943,190593.0
2016-05-17 10:00:00,150.49,150.73,149.86,150.48,99425.0,146.6431,146.8769,146.0292,146.6333,99425.0
2016-05-17 10:30:00,150.51,150.51,149.91,150.21,82678.0,146.6626,146.6626,146.0779,146.3702,82678.0
2016-05-17 11:00:00,150.21,150.21,149.57,149.95,52995.0,146.3702,146.3702,145.7466,146.1169,52995.0
2016-05-17 11:30:00,149.99,150.5,149.99,150.43,32525.0,146.1558,146.6528,146.1558,146.5846,32525.0
2016-05-17 12:00:00,150.31,150.36,149.55,149.66,32918.0,146.4677,146.5164,145.7271,145.8343,32918.0
2016-05-17 12:30:00,149.66,149.74,149.3,149.45,37408.0,145.8343,145.9122,145.4835,145.6296,37408.0
2016-05-17 13:00:00,149.47,149.5,149.24,149.42,36882.0,145.6491,145.6784,145.425,145.6004,36882.0
2016-05-17 13:30:00,149.43,149.66,149.22,149.22,62808.0,145.6102,145.8343,145.4055,145.4055,62808.0
2016-05-17 14:00:00,149.22,149.24,148.12,148.37,96461.0,145.4055,145.425,144.3336,144.5773,96461.0
2016-05-17 14:30:00,148.34,148.58,148.2,148.44,89467.0,144.548,144.7819,144.4116,144.6455,89467.0
2016-05-17 15:00:00,148.43,148.47,148.06,148.2,106113.0,144.6357,144.6747,144.2752,144.4116,106113.0
2016-05-17 15:30:00,148.25,148.85,148.18,148.78,312539.0,144.4603,145.045,144.3921,144.9768,312539.0
2016-05-18 09:30:00,148.43,149.29,148.01,149.21,101557.0,144.6357,145.4737,144.2265,145.3958,101557.0
2016-05-18 10:00:00,149.22,150.26,149.11,150.1,76516.0,145.4055,146.4189,145.2983,146.263,76516.0
2016-05-18 10:30:00,150.0,150.05,149.59,149.71,52372.0,146.1656,146.2143,145.7661,145.883,52372.0
2016-05-18 11:00:00,149.73,150.15,149.67,149.95,129985.0,145.9025,146.3118,145.844,146.1169,129985.0
2016-05-18 11:30:00,149.91,149.96,149.53,149.53,53293.0,146.0779,146.1266,145.7076,145.7076,53293.0
2016-05-18 12:00:00,149.52,149.81,149.52,149.66,36648.0,145.6979,145.9804,145.6979,145.8343,36648.0
2016-05-18 12:30:00,149.58,150.67,149.58,150.58,58910.0,145.7563,146.8185,145.7563,146.7308,58910.0
2016-05-18 13:00:00,150.62,151.08,150.54,151.08,79176.0,146.7697,147.218,146.6918,147.218,79176.0
2016-05-18 13:30:00,151.07,151.22,150.51,150.51,83249.0,147.2082,147.3544,146.6626,146.6626,83249.0
2016-05-18 14:00:00,150.48,150.48,149.06,149.22,93941.0,146.6333,146.6333,145.2496,145.4055,93941.0
2016-05-18 14:30:00,149.07,150.05,148.94,149.92,57620.0,145.2594,146.2143,145.1327,146.0876,57620.0
2016-05-18 15:00:00,149.92,150.3,149.54,149.54,77119.0,146.0876,146.4579,145.7173,145.7173,77119.0
2016-05-18 15:30:00,149.6,150.23,149.5,150.11,207091.0,145.7758,146.3897,145.6784,146.2728,207091.0
2016-05-19 09:30:00,149.51,149.56,148.01,148.01,102034.0,145.6881,145.7368,144.2265,144.2265,102034.0
2016-05-19 10:00:00,147.99,148.25,147.62,147.74,94778.0,144.207,144.4603,143.8464,143.9634,94778.0
2016-05-19 10:30:00,147.72,147.84,147.4,147.51,116990.0,143.9439,144.0608,143.6321,143.7392,116990.0
2016-05-19 11:00:00,147.56,147.67,146.93,147.27,76305.0,143.788,143.8951,143.1741,143.5054,76305.0
2016-05-19 11:30:00,147.23,147.38,146.93,147.29,42031.0,143.4664,143.6126,143.1741,143.5249,42031.0
2016-05-19 12:00:00,147.29,147.8,147.21,147.24,61198.0,143.5249,144.0218,143.4469,143.4761,61198.0
2016-05-19 12:30:00,147.26,147.51,147.09,147.19,61660.0,143.4956,143.7392,143.33,143.4274,61660.0
2016-05-19 13:00:00,147.22,147.68,147.19,147.67,37665.0,143.4567,143.9049,143.4274,143.8951,37665.0
2016-05-19 13:30:00,147.7,147.99,147.5,147.51,42255.0,143.9244,144.207,143.7295,143.7392,42255.0
2016-05-19 14:00:00,147.57,148.34,147.46,148.22,81153.0,143.7977,144.548,143.6905,144.4311,81153.0
2016-05-19 14:30:00,148.25,148.26,147.82,148.11,48912.0,144.4603,144.4701,144.0413,144.3239,48912.0
2016-05-19 15:00:00,148.11,148.74,148.06,148.37,78522.0,144.3239,144.9378,144.2752,144.5773,78522.0
2016-05-19 15:30:00,148.39,148.53,148.24,148.38,198702.0,144.5967,144.7332,144.4506,144.587,198702.0
2016-05-20 09:30:00,149.35,150.31,148.84,149.69,162100.0,145.5322,146.4677,145.0352,145.8635,162100.0
2016-05-20 10:00:00,149.74,150.05,149.1,149.47,79659.0,145.9122,146.2143,145.2886,145.6491,79659.0
2016-05-20 10:30:00,149.43,149.7,149.3,149.41,44194.0,145.6102,145.8733,145.4835,145.5907,44194.0
2016-05-20 11:00:00,149.44,149.74,149.34,149.6,38196.0,145.6199,145.9122,145.5225,145.7758,38196.0
2016-05-20 11:30:00,149.58,149.72,149.36,149.43,31943.0,145.7563,145.8927,145.5419,145.6102,31943.0
2016-05-20 12:00:00,149.45,149.48,149.08,149.34,71008.0,145.6296,145.6589,145.2691,145.5225,71008.0
2016-05-20 12:30:00,149.32,149.46,149.2,149.25,58781.0,145.503,145.6394,145.386,145.4348,58781.0
2016-05-20 13:00:00,149.27,149.37,149.08,149.11,53491.0,145.4542,145.5517,145.2691,145.2983,53491.0
2016-05-20 13:30:00,149.12,149.18,148.82,149.04,69154.0,145.3081,145.3665,145.0158,145.2301,69154.0
2016-05-20 14:00:00,149.05,149.4,149.02,149.39,46732.0,145.2399,145.5809,145.2106,145.5712,46732.0
2016-05-20 14:30:00,149.41,149.42,148.71,148.75,81011.0,145.5907,145.6004,144.9086,144.9475,81011.0
2016-05-20 15:00:00,148.77,148.9,148.35,148.61,83689.0,144.967,145.0937,144.5578,144.8111,83689.0
2016-05-20 15:30:00,148.6,148.88,148.56,148.82,197658.0,144.8014,145.0742,144.7624,145.0158,197658.0
2016-05-23 09:30:00,148.85,149.44,148.51,148.67,59334.0,145.045,145.6199,144.7137,144.8696,59334.0
2016-05-23 10:00:00,148.72,148.74,148.07,148.08,37069.0,144.9183,144.9378,144.2849,144.2947,37069.0
2016-05-23 10:30:00,148.08,148.46,147.87,148.06,58762.0,144.2947,144.665,144.09,144.2752,58762.0
2016-05-23 11:00:00,148.04,148.62,147.96,148.62,46897.0,144.2557,144.8209,144.1777,144.8209,46897.0
2016-05-23 11:30:00,148.67,148.69,148.41,148.65,45986.0,144.8696,144.8891,144.6162,144.8501,45986.0
2016-05-23 12:00:00,148.58,148.8,148.53,148.65,36580.0,144.7819,144.9963,144.7332,144.8501,36580.0
2016-05-23 12:30:00,148.65,148.78,148.48,148.73,29123.0,144.8501,144.9768,144.6844,144.9281,29123.0
2016-05-23 13:00:00,148.74,148.91,148.7,148.73,21323.0,144.9378,145.1035,144.8988,144.9281,21323.0
2016-05-23 13:30:00,148.72,148.76,148.53,148.55,27984.0,144.9183,144.9573,144.7332,144.7527,27984.0
2016-05-23 14:00:00,148.57,148.84,148.53,148.81,32771.0,144.7721,145.0352,144.7332,145.006,32771.0
2016-05-23 14:30:00,148.81,148.94,148.72,148.9,45655.0,145.006,145.1327,144.9183,145.0937,45655.0
2016-05-23 15:00:00,148.9,148.97,148.68,148.91,60575.0,145.0937,145.1619,144.8793,145.1035,60575.0
2016-05-23 15:30:00,148.88,149.04,148.75,148.85,188313.0,145.0742,145.2301,144.9475,145.045,188313.0
2016-05-24 09:30:00,149.24,150.56,148.79,150.48,121283.0,145.425,146.7113,144.9865,146.6333,121283.0
2016-05-24 10:00:00,150.53,150.74,149.64,150.3,56141.0,146.682,146.8867,145.8148,146.4579,56141.0
2016-05-24 10:30:00,150.25,150.92,150.14,150.66,67541.0,146.4092,147.0621,146.302,146.8087,67541.0
2016-05-24 11:00:00,150.7,150.78,150.32,150.66,34453.0,146.8477,146.9256,146.4774,146.8087,34453.0
2016-05-24 11:30:00,150.57,150.84,150.43,150.71,30448.0,146.721,146.9841,146.5846,146.8574,30448.0
2016-05-24 12:00:00,150.74,150.78,150.53,150.62,17411.0,146.8867,146.9256,146.682,146.7697,17411.0
2016-05-24 12:30:00,150.62,150.72,150.49,150.69,32983.0,146.7697,146.8672,146.6431,146.8379,32983.0
2016-05-24 13:00:00,150.75,150.8,150.57,150.79,34276.0,146.8964,146.9451,146.721,146.9354,34276.0
2016-05-24 13:30:00,150.78,150.81,150.49,150.67,33620.0,146.9256,146.9549,146.6431,146.8185,33620.0
2016-05-24 14:00:00,150.64,150.8,150.55,150.74,27914.0,146.7892,146.9451,146.7015,146.8867,27914.0
2016-05-24 14:30:00,150.74,150.94,150.67,150.67,42272.0,146.8867,147.0816,146.8185,146.8185,42272.0
2016-05-24 15:00:00,150.65,151.06,150.64,150.92,86008.0,146.799,147.1985,146.7892,147.0621,86008.0
2016-05-24 15:30:00,150.92,150.96,150.66,150.68,166268.0,147.0621,147.101,146.8087,146.8282,166268.0
2016-05-25 09:30:00,150.84,151.36,150.6,150.9,90518.0,146.9841,147.4908,146.7502,147.0426,90518.0
2016-05-25 10:00:00,150.89,151.24,150.87,150.94,128492.0,147.0328,147.3739,147.0133,147.0816,128492.0
2016-05-25 10:30:00,150.93,151.34,150.8,151.25,72009.0,147.0718,147.4713,146.9451,147.3836,72009.0
2016-05-25 11:00:00,151.27,151.6,151.14,151.19,72823.0,147.4031,147.7247,147.2764,147.3252,72823.0
2016-05-25 11:30:00,151.19,151.54,151.18,151.5,31472.0,147.3252,147.6662,147.3154,147.6272,31472.0
2016-05-25 12:00:00,151.49,151.57,151.35,151.51,45694.0,147.6175,147.6955,147.4811,147.637,45694.0
2016-05-25 12:30:00,151.51,151.65,151.39,151.39,48059.0,147.637,147.7734,147.5201,147.5201,48059.0
2016-05-25 13:00:00,151.44,151.68,151.39,151.49,31471.0,147.5688,147.8026,147.5201,147.6175,31471.0
2016-05-25 13:30:00,151.48,151.57,151.38,151.4,43726.0,147.6078,147.6955,147.5103,147.5298,43726.0
2016-05-25 14:00:00,151.4,151.43,151.0,151.2,37962.0,147.5298,147.559,147.14,147.3349,37962.0
2016-05-25 14:30:00,151.21,151.3,150.85,150.86,31908.0,147.3447,147.4324,146.9939,147.0036,31908.0
2016-05-25 15:00:00,150.87,151.33,150.77,151.33,38585.0,147.0133,147.4616,146.9159,147.4616,38585.0
2016-05-25 15:30:00,151.32,151.36,150.97,151.14,199752.0,147.4518,147.4908,147.1108,147.2764,199752.0
2016-05-26 09:30:00,150.93,151.85,150.57,151.49,78285.0,147.0718,147.9683,146.721,147.6175,78285.0
2016-05-26 10:00:00,151.51,151.55,150.87,150.97,46136.0,147.637,147.676,147.0133,147.1108,46136.0
2016-05-26 10:30:00,151.0,151.44,150.79,150.79,58859.0,147.14,147.5688,146.9354,146.9354,58859.0
2016-05-26 11:00:00,150.77,150.85,150.62,150.8,38351.0,146.9159,146.9939,146.7697,146.9451,38351.0
2016-05-26 11:30:00,150.81,150.86,150.64,150.8,21846.0,146.9549,147.0036,146.7892,146.9451,21846.0
2016-05-26 12:00:00,150.78,150.81,150.51,150.66,56888.0,146.9256,146.9549,146.6626,146.8087,56888.0
2016-05-26 12:30:00,150.66,150.81,150.62,150.72,31966.0,146.8087,146.9549,146.7697,146.8672,31966.0
2016-05-26 13:00:00,150.75,151.01,150.69,150.99,27812.0,146.8964,147.1498,146.8379,147.1303,27812.0
2016-05-26 13:30:00,151.01,151.12,150.94,151.02,24859.0,147.1498,147.257,147.0816,147.1595,24859.0
2016-05-26 14:00:00,151.02,151.29,150.94,151.24,39673.0,147.1595,147.4226,147.0816,147.3739,39673.0
2016-05-26 14:30:00,151.24,151.35,151.19,151.27,31657.0,147.3739,147.4811,147.3252,147.4031,31657.0
2016-05-26 15:00:00,151.28,151.49,151.26,151.41,49062.0,147.4129,147.6175,147.3934,147.5395,49062.0
2016-05-26 15:30:00,151.42,151.43,151.13,151.23,150935.0,147.5493,147.559,147.2667,147.3641,150935.0
2016-05-27 09:30:00,151.52,152.14,150.85,151.25,305499.0,147.6467,148.2509,146.9939,147.3836,305499.0
2016-05-27 10:00:00,151.21,151.46,150.35,150.93,205306.0,147.3447,147.5883,146.5066,147.0718,205306.0
2016-05-27 10:30:00,150.98,151.75,150.98,151.64,122879.0,147.1205,147.8709,147.1205,147.7637,122879.0
2016-05-27 11:00:00,151.67,151.76,151.4,151.58,150617.0,147.7929,147.8806,147.5298,147.7052,150617.0
2016-05-27 11:30:00,151.6,151.72,151.4,151.4,73694.0,147.7247,147.8416,147.5298,147.5298,73694.0
2016-05-27 12:00:00,151.39,151.66,151.38,151.57,65982.0,147.5201,147.7832,147.5103,147.6955,65982.0
2016-05-27 12:30:00,151.57,151.67,151.5,151.6,50407.0,147.6955,147.7929,147.6272,147.7247,50407.0
2016-05-27 13:00:00,151.61,151.72,151.2,151.24,44772.0,147.7344,147.8416,147.3349,147.3739,44772.0
2016-05-27 13:30:00,151.24,151.48,151.07,151.23,35166.0,147.3739,147.6078,147.2082,147.3641,35166.0
2016-05-27 14:00:00,151.22,151.71,151.05,151.68,69347.0,147.3544,147.8319,147.1887,147.8026,69347.0
2016-05-27 14:30:00,151.66,151.9,151.66,151.84,75312.0,147.7832,148.017,147.7832,147.9586,75312.0
2016-05-27 15:00:00,151.85,151.93,151.68,151.88,116300.0,147.9683,148.0463,147.8026,147.9975,116300.0
2016-05-27 15:30:00,151.88,152.17,151.84,152.14,147096.0,147.9975,148.2801,147.9586,148.2509,147096.0
2016-05-31 09:30:00,152.0,152.12,151.16,151.49,108177.0,148.1145,148.2314,147.2959,147.6175,108177.0
2016-05-31 10:00:00,151.45,151.63,151.35,151.44,61936.0,147.5785,147.7539,147.4811,147.5688,61936.0
2016-05-31 10:30:00,151.43,151.46,150.82,150.98,116694.0,147.559,147.5883,146.9646,147.1205,116694.0
2016-05-31 11:00:00,150.94,150.98,150.62,150.76,37734.0,147.0816,147.1205,146.7697,146.9062,37734.0
2016-05-31 11:30:00,150.82,150.99,150.52,150.73,42458.0,146.9646,147.1303,146.6723,146.8769,42458.0
2016-05-31 12:00:00,150.73,150.98,150.66,150.89,24906.0,146.8769,147.1205,146.8087,147.0328,24906.0
2016-05-31 12:30:00,150.88,150.97,150.62,150.71,24752.0,147.0231,147.1108,146.7697,146.8574,24752.0
2016-05-31 13:00:00,150.71,151.01,150.64,150.93,23297.0,146.8574,147.1498,146.7892,147.0718,23297.0
2016-05-31 13:30:00,150.92,151.05,150.84,151.0,30800.0,147.0621,147.1887,146.9841,147.14,30800.0
2016-05-31 14:00:00,151.0,151.0,150.58,150.86,42629.0,147.14,147.14,146.7308,147.0036,42629.0
2016-05-31 14:30:00,150.85,150.86,150.61,150.7,54293.0,146.9939,147.0036,146.76,146.8477,54293.0
2016-05-31 15:00:00,150.72,151.46,150.6,151.4,108736.0,146.8672,147.5883,146.7502,147.5298,108736.0
2016-05-31 15:30:00,151.42,151.97,151.34,151.77,291607.0,147.5493,148.0852,147.4713,147.8903,291607.0
2016-06-01 09:30:00,151.29,151.29,150.63,151.06,184113.0,147.4226,147.4226,146.7795,147.1985,184113.0
2016-06-01 10:00:00,151.11,151.5,150.91,151.03,94678.0,147.2472,147.6272,147.0523,147.1693,94678.0
2016-06-01 10:30:00,150.97,152.02,150.94,151.97,71660.0,147.1108,148.134,147.0816,148.0852,71660.0
2016-06-01 11:00:00,151.99,152.2,151.86,151.96,75192.0,148.1047,148.3093,147.978,148.0755,75192.0
2016-06-01 11:30:00,151.92,152.45,151.79,152.27,58879.0,148.0365,148.553,147.9098,148.3776,58879.0
2016-06-01 12:00:00,152.25,152.65,152.16,152.44,57671.0,148.3581,148.7478,148.2704,148.5432,57671.0
2016-06-01 12:30:00,152.41,152.7,152.19,152.65,57031.0,148.514,148.7966,148.2996,148.7478,57031.0
2016-06-01 13:00:00,152.65,152.79,152.43,152.59,36194.0,148.7478,148.8843,148.5335,148.6894,36194.0
2016-06-01 13:30:00,152.59,152.91,152.23,152.86,82116.0,148.6894,149.0012,148.3386,148.9525,82116.0
2016-06-01 14:00:00,152.93,153.4,152.75,153.26,113246.0,149.0207,149.4787,148.8453,149.3423,113246.0
2016-06-01 14:30:00,153.28,153.39,152.93,153.34,80741.0,149.3617,149.4689,149.0207,149.4202,80741.0
2016-06-01 15:00:00,153.39,153.45,153.07,153.35,130665.0,149.4689,149.5274,149.1571,149.43,130665.0
2016-06-01 15:30:00,153.36,153.45,152.97,153.07,210547.0,149.4397,149.5274,149.0597,149.1571,210547.0
2016-06-02 09:30:00,152.58,153.41,152.31,152.75,43831.0,148.6796,149.4884,148.4165,148.8453,43831.0
2016-06-02 10:00:00,152.7,152.98,152.61,152.77,27624.0,148.7966,149.0694,148.7089,148.8648,27624.0
2016-06-02 10:30:00,152.86,153.33,152.79,153.09,33326.0,148.9525,149.4105,148.8843,149.1766,33326.0
2016-06-02 11:00:00,153.14,153.49,152.98,153.35,44660.0,149.2253,149.5664,149.0694,149.43,44660.0
2016-06-02 11:30:00,153.39,153.7,153.19,153.29,37809.0,149.4689,149.771,149.274,149.3715,37809.0
2016-06-02 12:00:00,153.32,153.33,152.86,152.98,18720.0,149.4007,149.4105,148.9525,149.0694,18720.0
2016-06-02 12:30:00,152.94,153.16,152.79,153.07,28429.0,149.0304,149.2448,148.8843,149.1571,28429.0
2016-06-02 13:00:00,153.09,153.14,152.89,152.94,22634.0,149.1766,149.2253,148.9817,149.0304,22634.0
2016-06-02 13:30:00,152.9,153.16,152.78,153.1,22142.0,148.9915,149.2448,148.8745,149.1863,22142.0
2016-06-02 14:00:00,153.14,153.54,153.08,153.45,34083.0,149.2253,149.6151,149.1669,149.5274,34083.0
2016-06-02 14:30:00,153.45,153.45,153.17,153.3,21173.0,149.5274,149.5274,149.2546,149.3812,21173.0
2016-06-02 15:00:00,153.31,153.34,153.06,153.29,44057.0,149.391,149.4202,149.1474,149.3715,44057.0
2016-06-02 15:30:00,153.27,153.52,153.19,153.49,79438.0,149.352,149.5956,149.274,149.5664,79438.0
2016-06-03 09:30:00,152.71,153.07,151.78,151.96,65936.0,148.8063,149.1571,147.9001,148.0755,65936.0
2016-06-03 10:00:00,151.94,151.98,151.38,151.45,78995.0,148.056,148.095,147.5103,147.5785,78995.0
2016-06-03 10:30:00,151.45,152.55,151.29,152.54,70667.0,147.5785,148.6504,147.4226,148.6407,70667.0
2016-06-03 11:00:00,152.5,152.82,152.31,152.7,39767.0,148.6017,148.9135,148.4165,148.7966,39767.0
2016-06-03 11:30:00,152.74,153.0,152.49,152.89,31038.0,148.8355,149.0889,148.5919,148.9817,31038.0
2016-06-03 12:00:00,152.93,152.93,152.51,152.8,18820.0,149.0207,149.0207,148.6114,148.894,18820.0
2016-06-03 12:30:00,152.72,152.85,152.43,152.46,13705.0,148.8161,148.9427,148.5335,148.5627,13705.0
2016-06-03 13:00:00,152.54,152.77,152.48,152.57,18663.0,148.6407,148.8648,148.5822,148.6699,18663.0
2016-06-03 13:30:00,152.49,152.86,152.44,152.81,17118.0,148.5919,148.9525,148.5432,148.9038,17118.0
2016-06-03 14:00:00,152.81,152.99,152.69,152.97,23262.0,148.9038,149.0792,148.7868,149.0597,23262.0
2016-06-03 14:30:00,153.0,153.28,152.99,153.21,24553.0,149.0889,149.3617,149.0792,149.2935,24553.0
2016-06-03 15:00:00,153.18,153.18,152.93,153.09,41650.0,149.2643,149.2643,149.0207,149.1766,41650.0
2016-06-03 15:30:00,153.1,153.14,152.79,152.9,72289.0,149.1863,149.2253,148.8843,148.9915,72289.0
2016-06-06 09:30:00,152.8,153.44,152.03,153.04,53804.0,148.894,149.5177,148.1437,149.1279,53804.0
2016-06-06 10:00:00,153.09,153.44,152.93,153.28,60733.0,149.1766,149.5177,149.0207,149.3617,60733.0
2016-06-06 10:30:00,153.37,153.62,153.22,153.52,40591.0,149.4494,149.6931,149.3033,149.5956,40591.0
2016-06-06 11:00:00,153.43,153.79,153.34,153.63,41132.0,149.5079,149.8587,149.4202,149.7028,41132.0
2016-06-06 11:30:00,153.63,153.79,153.46,153.49,29602.0,149.7028,149.8587,149.5371,149.5664,29602.0
2016-06-06 12:00:00,153.51,153.51,153.22,153.29,20795.0,149.5859,149.5859,149.3033,149.3715,20795.0
2016-06-06 12:30:00,153.32,153.6,153.0,153.31,47894.0,149.4007,149.6736,149.0889,149.391,47894.0
2016-06-06 13:00:00,153.3,153.63,153.17,153.43,26224.0,149.3812,149.7028,149.2546,149.5079,26224.0
2016-06-06 13:30:00,153.4,153.68,153.38,153.56,27294.0,149.4787,149.7515,149.4592,149.6346,27294.0
2016-06-06 14:00:00,153.59,153.9,153.51,153.66,46851.0,149.6638,149.9659,149.5859,149.732,46851.0
2016-06-06 14:30:00,153.68,153.74,153.38,153.4,52903.0,149.7515,149.81,149.4592,149.4787,52903.0
2016-06-06 15:00:00,153.42,153.49,153.12,153.17,57169.0,149.4982,149.5664,149.2058,149.2546,57169.0
2016-06-06 15:30:00,153.17,153.38,153.01,153.15,210016.0,149.2546,149.4592,149.0986,149.2351,210016.0
2016-06-07 09:30:00,153.2,153.61,152.7,152.85,64104.0,149.2838,149.6833,148.7966,148.9427,64104.0
2016-06-07 10:00:00,152.89,153.02,152.59,152.69,54012.0,148.9817,149.1084,148.6894,148.7868,54012.0
2016-06-07 10:30:00,152.72,152.86,152.54,152.69,90334.0,148.8161,148.9525,148.6407,148.7868,90334.0
2016-06-07 11:00:00,152.71,152.97,152.63,152.81,60855.0,148.8063,149.0597,148.7284,148.9038,60855.0
2016-06-07 11:30:00,152.83,153.18,152.75,152.95,51154.0,148.9232,149.2643,148.8453,149.0402,51154.0
2016-06-07 12:00:00,152.94,153.12,152.94,153.1,49570.0,149.0304,149.2058,149.0304,149.1863,49570.0
2016-06-07 12:30:00,153.1,153.19,153.0,153.05,32521.0,149.1863,149.274,149.0889,149.1376,32521.0
2016-06-07 13:00:00,153.08,153.29,153.06,153.29,28190.0,149.1669,149.3715,149.1474,149.3715,28190.0
2016-06-07 13:30:00,153.25,153.3,153.1,153.15,32130.0,149.3325,149.3812,149.1863,149.2351,32130.0
2016-06-07 14:00:00,153.15,153.17,152.89,153.06,59870.0,149.2351,149.2546,148.9817,149.1474,59870.0
2016-06-07 14:30:00,153.05,153.15,152.95,152.95,34205.0,149.1376,149.2351,149.0402,149.0402,34205.0
2016-06-07 15:00:00,152.97,153.05,152.81,152.81,34565.0,149.0597,149.1376,148.9038,148.9038,34565.0
2016-06-07 15:30:00,152.84,152.89,152.53,152.67,158980.0,148.933,148.9817,148.6309,148.7673,158980.0
2016-06-08 09:30:00,152.96,153.16,152.38,152.58,49775.0,149.0499,149.2448,148.4847,148.6796,49775.0
2016-06-08 10:00:00,152.59,152.65,151.99,152.22,82457.0,148.6894,148.7478,148.1047,148.3288,82457.0
2016-06-08 10:30:00,152.16,152.57,152.16,152.26,57147.0,148.2704,148.6699,148.2704,148.3678,57147.0
2016-06-08 11:00:00,152.26,153.22,152.24,153.11,110123.0,148.3678,149.3033,148.3483,149.1961,110123.0
2016-06-08 11:30:00,153.16,153.42,153.07,153.34,43531.0,149.2448,149.4982,149.1571,149.4202,43531.0
2016-06-08 12:00:00,153.36,153.58,153.3,153.46,37382.0,149.4397,149.6541,149.3812,149.5371,37382.0
2016-06-08 12:30:00,153.48,153.55,153.23,153.36,30674.0,149.5566,149.6248,149.313,149.4397,30674.0
2016-06-08 13:00:00,153.36,153.53,153.2,153.48,70403.0,149.4397,149.6054,149.2838,149.5566,70403.0
2016-06-08 13:30:00,153.48,153.56,153.35,153.48,65290.0,149.5566,149.6346,149.43,149.5566,65290.0
2016-06-08 14:00:00,153.48,153.93,153.46,153.93,81521.0,149.5566,149.9951,149.5371,149.9951,81521.0
2016-06-08 14:30:00,153.91,154.2,153.8,154.18,87375.0,149.9756,150.2582,149.8684,150.2387,87375.0
2016-06-08 15:00:00,154.19,154.3,154.02,154.05,141032.0,150.2485,150.3557,150.0828,150.1121,141032.0
2016-06-08 15:30:00,154.03,154.27,153.86,154.17,187433.0,150.0926,150.3264,149.9269,150.229,187433.0
2016-06-09 09:30:00,153.6,154.1,153.01,154.01,45851.0,149.6736,150.1608,149.0986,150.0731,45851.0
2016-06-09 10:00:00,153.99,154.49,153.75,154.37,73222.0,150.0536,150.5408,149.8197,150.4239,73222.0
2016-06-09 10:30:00,154.33,154.81,154.12,154.65,96592.0,150.3849,150.8526,150.1803,150.6967,96592.0
2016-06-09 11:00:00,154.64,154.65,153.96,154.1,39944.0,150.687,150.6967,150.0244,150.1608,39944.0
2016-06-09 11:30:00,154.06,154.1,153.59,153.7,38770.0,150.1218,150.1608,149.6638,149.771,38770.0
2016-06-09 12:00:00,153.7,153.87,153.59,153.79,32146.0,149.771,149.9367,149.6638,149.8587,32146.0
2016-06-09 12:30:00,153.82,154.1,153.72,154.03,23471.0,149.8879,150.1608,149.7905,150.0926,23471.0
2016-06-09 13:00:00,154.03,154.29,153.81,154.2,29933.0,150.0926,150.3459,149.8782,150.2582,29933.0
2016-06-09 13:30:00,154.14,154.2,153.93,154.1,35820.0,150.1998,150.2582,149.9951,150.1608,35820.0
2016-06-09 14:00:00,154.1,154.34,153.93,154.11,44987.0,150.1608,150.3946,149.9951,150.1705,44987.0
2016-06-09 14:30:00,154.12,154.26,154.05,154.18,39822.0,150.1803,150.3167,150.1121,150.2387,39822.0
2016-06-09 15:00:00,154.18,154.35,154.13,154.23,37812.0,150.2387,150.4044,150.19,150.2875,37812.0
2016-06-09 15:30:00,154.22,154.35,154.12,154.18,133823.0,150.2777,150.4044,150.1803,150.2387,133823.0
2016-06-10 09:30:00,153.04,153.28,152.04,152.6,124116.0,149.1279,149.3617,148.1534,148.6991,124116.0
2016-06-10 10:00:00,152.57,152.96,152.4,152.81,42739.0,148.6699,149.0499,148.5042,148.9038,42739.0
2016-06-10 10:30:00,152.85,152.9,152.38,152.5,52704.0,148.9427,148.9915,148.4847,148.6017,52704.0
2016-06-10 11:00:00,152.51,152.68,152.37,152.65,26588.0,148.6114,148.7771,148.475,148.7478,26588.0
2016-06-10 11:30:00,152.66,152.76,152.5,152.69,24768.0,148.7576,148.855,148.6017,148.7868,24768.0
2016-06-10 12:00:00,152.68,152.72,152.01,152.03,91598.0,148.7771,148.8161,148.1242,148.1437,91598.0
2016-06-10 12:30:00,152.02,152.3,151.69,152.09,78846.0,148.134,148.4068,147.8124,148.2022,78846.0
2016-06-10 13:00:00,152.05,152.37,151.97,152.16,35252.0,148.1632,148.475,148.0852,148.2704,35252.0
2016-06-10 13:30:00,152.19,152.19,151.77,151.85,34303.0,148.2996,148.2996,147.8903,147.9683,34303.0
2016-06-10 14:00:00,151.85,151.87,151.6,151.71,34753.0,147.9683,147.9878,147.7247,147.8319,34753.0
2016-06-10 14:30:00,151.7,151.86,151.42,151.77,60087.0,147.8221,147.978,147.5493,147.8903,60087.0
2016-06-10 15:00:00,151.76,151.78,151.53,151.69,65564.0,147.8806,147.9001,147.6565,147.8124,65564.0
2016-06-10 15:30:00,151.71,151.91,151.55,151.82,191999.0,147.8319,148.0268,147.676,147.9391,191999.0
2016-06-13 09:30:00,151.5,152.34,151.22,151.85,55604.0,147.7744,148.5937,147.5012,148.1158,55604.0
2016-06-13 10:00:00,151.83,152.12,151.61,152.05,33509.0,148.0962,148.3791,147.8817,148.3108,33509.0
2016-06-13 10:30:00,152.04,152.27,151.57,151.71,35595.0,148.3011,148.5254,147.8426,147.9792,35595.0
2016-06-13 11:00:00,151.63,151.75,151.2,151.34,42380.0,147.9012,148.0182,147.4817,147.6183,42380.0
2016-06-13 11:30:00,151.33,151.45,151.1,151.18,44060.0,147.6085,147.7256,147.3842,147.4622,44060.0
2016-06-13 12:00:00,151.18,151.6,151.16,151.53,37470.0,147.4622,147.8719,147.4427,147.8036,37470.0
2016-06-13 12:30:00,151.5,151.92,151.47,151.83,32239.0,147.7744,148.184,147.7451,148.0962,32239.0
2016-06-13 13:00:00,151.84,151.93,151.67,151.81,21184.0,148.106,148.1938,147.9402,148.0767,21184.0
2016-06-13 13:30:00,151.82,151.82,151.16,151.19,66447.0,148.0865,148.0865,147.4427,147.472,66447.0
2016-06-13 14:00:00,151.25,151.54,151.12,151.17,36074.0,147.5305,147.8134,147.4037,147.4525,36074.0
2016-06-13 14:30:00,151.17,151.46,151.09,151.14,29194.0,147.4525,147.7353,147.3744,147.4232,29194.0
2016-06-13 15:00:00,151.11,151.23,150.69,150.79,56453.0,147.394,147.511,146.9843,147.0818,56453.0
2016-06-13 15:30:00,150.77,150.92,150.44,150.52,138634.0,147.0623,147.2086,146.7404,146.8185,138634.0
2016-06-14 09:30:00,149.74,149.83,148.32,148.87,157018.0,146.0576,146.1454,144.6726,145.209,157018.0
2016-06-14 10:00:00,148.86,149.09,147.49,148.09,172739.0,145.1993,145.4236,143.863,144.4482,172739.0
2016-06-14 10:30:00,148.1,148.33,147.35,147.48,95143.0,144.458,144.6823,143.7264,143.8532,95143.0
2016-06-14 11:00:00,147.5,147.72,147.13,147.21,116077.0,143.8727,144.0873,143.5118,143.5899,116077.0
2016-06-14 11:30:00,147.24,147.83,147.14,147.6,80358.0,143.6191,144.1946,143.5216,143.9703,80358.0
2016-06-14 12:00:00,147.66,148.06,147.56,147.9,54214.0,144.0288,144.419,143.9313,144.2629,54214.0
2016-06-14 12:30:00,147.9,147.9,147.58,147.72,45172.0,144.2629,144.2629,143.9508,144.0873,45172.0
2016-06-14 13:00:00,147.75,147.91,147.41,147.41,46733.0,144.1166,144.2726,143.7849,143.7849,46733.0
2016-06-14 13:30:00,147.44,147.72,147.2,147.22,66946.0,143.8142,144.0873,143.5801,143.5996,66946.0
2016-06-14 14:00:00,147.22,147.86,147.14,147.86,69026.0,143.5996,144.2239,143.5216,144.2239,69026.0
2016-06-14 14:30:00,147.86,147.87,147.19,147.28,48043.0,144.2239,144.2336,143.5704,143.6581,48043.0
2016-06-14 15:00:00,147.28,148.04,147.12,148.0,148404.0,143.6581,144.3994,143.5021,144.3604,148404.0
2016-06-14 15:30:00,147.99,148.14,147.81,147.97,201727.0,144.3507,144.497,144.1751,144.3312,201727.0
2016-06-15 09:30:00,148.39,148.66,147.63,148.41,48881.0,144.7408,145.0042,143.9995,144.7603,48881.0
2016-06-15 10:00:00,148.42,148.52,147.31,147.38,64723.0,144.7701,144.8676,143.6874,143.7557,64723.0
2016-06-15 10:30:00,147.42,148.09,147.38,148.0,61006.0,143.7947,144.4482,143.7557,144.3604,61006.0
2016-06-15 11:00:00,147.93,148.08,147.6,147.65,38373.0,144.2922,144.4385,143.9703,144.019,38373.0
2016-06-15 11:30:00,147.57,147.98,147.52,147.92,41256.0,143.941,144.3409,143.8922,144.2824,41256.0
2016-06-15 12:00:00,147.98,147.98,147.74,147.87,26986.0,144.3409,144.3409,144.1068,144.2336,26986.0
2016-06-15 12:30:00,147.88,148.0,147.69,147.81,32068.0,144.2434,144.3604,144.0581,144.1751,32068.0
2016-06-15 13:00:00,147.8,148.12,147.76,148.12,27694.0,144.1653,144.4775,144.1263,144.4775,27694.0
2016-06-15 13:30:00,148.07,148.28,147.97,148.23,28151.0,144.4287,144.6335,144.3312,144.5848,28151.0
2016-06-15 14:00:00,148.3,148.55,147.76,147.76,49120.0,144.6531,144.8969,144.1263,144.1263,49120.0
2016-06-15 14:30:00,147.75,148.14,147.69,147.94,65177.0,144.1166,144.497,144.0581,144.3019,65177.0
2016-06-15 15:00:00,147.95,148.08,147.66,148.07,100752.0,144.3117,144.4385,144.0288,144.4287,100752.0
2016-06-15 15:30:00,148.05,148.12,147.26,147.44,171032.0,144.4092,144.4775,143.6386,143.8142,171032.0
2016-06-16 09:30:00,146.64,146.78,145.82,146.16,119508.0,143.0339,143.1704,142.234,142.5657,119508.0
2016-06-16 10:00:00,146.13,146.31,145.28,145.62,98250.0,142.5364,142.712,141.7073,142.039,98250.0
2016-06-16 10:30:00,145.61,145.71,145.23,145.67,76856.0,142.0292,142.1267,141.6586,142.0877,76856.0
2016-06-16 11:00:00,145.65,145.94,145.52,145.93,97177.0,142.0682,142.3511,141.9414,142.3413,97177.0
2016-06-16 11:30:00,145.88,145.96,145.24,145.33,95853.0,142.2926,142.3706,141.6683,141.7561,95853.0
2016-06-16 12:00:00,145.27,146.43,145.24,146.18,69431.0,141.6976,142.829,141.6683,142.5852,69431.0
2016-06-16 12:30:00,146.17,146.69,146.09,146.42,25163.0,142.5754,143.0826,142.4974,142.8193,25163.0
2016-06-16 13:00:00,146.42,146.73,146.39,146.46,30093.0,142.8193,143.1217,142.79,142.8583,30093.0
2016-06-16 13:30:00,146.47,146.61,145.98,146.07,71969.0,142.8681,143.0046,142.3901,142.4779,71969.0
2016-06-16 14:00:00,146.11,146.89,146.06,146.43,85801.0,142.5169,143.2777,142.4681,142.829,85801.0
2016-06-16 14:30:00,146.47,146.9,146.47,146.71,39885.0,142.8681,143.2875,142.8681,143.1022,39885.0
2016-06-16 15:00:00,146.71,147.23,146.68,147.2,65400.0,143.1022,143.6094,143.0729,143.5801,65400.0
2016-06-16 15:30:00,147.22,147.4,147.12,147.24,127444.0,143.5996,143.7752,143.5021,143.6191,127444.0
2016-06-17 09:30:00,147.11,147.38,146.12,146.97,289283.0,143.4923,143.7557,142.5267,143.3558,289283.0
2016-06-17 10:00:00,146.93,147.05,146.37,146.39,48342.0,143.3167,143.4338,142.7705,142.79,48342.0
2016-06-17 10:30:00,146.34,146.54,145.91,146.42,63512.0,142.7413,142.9363,142.3218,142.8193,63512.0
2016-06-17 11:00:00,146.42,146.42,145.89,145.9,42797.0,142.8193,142.8193,142.3023,142.3121,42797.0
2016-06-17 11:30:00,145.88,146.06,145.83,145.95,51989.0,142.2926,142.4681,142.2438,142.3608,51989.0
2016-06-17 12:00:00,146.03,146.59,145.95,146.32,30980.0,142.4389,142.9851,142.3608,142.7217,30980.0
2016-06-17 12:30:00,146.43,146.43,145.93,146.09,38281.0,142.829,142.829,142.3413,142.4974,38281.0
2016-06-17 13:00:00,146.1,146.35,145.93,146.26,18814.0,142.5072,142.751,142.3413,142.6632,18814.0
2016-06-17 13:30:00,146.25,146.48,146.14,146.31,22110.0,142.6535,142.8778,142.5462,142.712,22110.0
2016-06-17 14:00:00,146.28,146.46,146.12,146.39,39966.0,142.6827,142.8583,142.5267,142.79,39966.0
2016-06-17 14:30:00,146.38,146.68,146.29,146.53,47243.0,142.7803,143.0729,142.6925,142.9266,47243.0
2016-06-17 15:00:00,146.54,146.61,146.22,146.27,48904.0,142.9363,143.0046,142.6242,142.673,48904.0
2016-06-17 15:30:00,146.27,146.41,146.03,146.23,168612.0,142.673,142.8095,142.4389,142.634,168612.0
2016-06-20 09:30:00,147.72,148.24,147.55,147.85,74006.0,144.0873,144.5945,143.9215,144.2141,74006.0
2016-06-20 10:00:00,147.91,148.8,147.78,148.7,53742.0,144.2726,145.1408,144.1458,145.0432,53742.0
2016-06-20 10:30:00,148.69,148.87,148.59,148.72,74081.0,145.0335,145.209,144.9359,145.0627,74081.0
2016-06-20 11:00:00,148.71,149.08,148.65,149.06,42137.0,145.053,145.4139,144.9944,145.3944,42137.0
2016-06-20 11:30:00,149.04,149.12,148.72,148.94,59820.0,145.3749,145.4529,145.0627,145.2773,59820.0
2016-06-20 12:00:00,148.95,149.2,148.85,149.1,66911.0,145.2871,145.5309,145.1895,145.4334,66911.0
2016-06-20 12:30:00,149.08,149.14,148.86,148.94,40079.0,145.4139,145.4724,145.1993,145.2773,40079.0
2016-06-20 13:00:00,148.89,149.02,148.59,148.67,42585.0,145.2285,145.3553,144.9359,145.014,42585.0
2016-06-20 13:30:00,148.7,149.03,148.66,148.93,48278.0,145.0432,145.3651,145.0042,145.2676,48278.0
2016-06-20 14:00:00,148.91,148.92,148.59,148.78,88071.0,145.2481,145.2578,144.9359,145.1212,88071.0
2016-06-20 14:30:00,148.73,149.14,148.68,149.09,87847.0,145.0725,145.4724,145.0237,145.4236,87847.0
2016-06-20 15:00:00,149.07,149.09,148.54,148.57,93057.0,145.4041,145.4236,144.8872,144.9164,93057.0
2016-06-20 15:30:00,148.55,148.64,148.27,148.39,191572.0,144.8969,144.9847,144.6238,144.7408,191572.0
2016-06-21 09:30:00,148.95,150.09,148.69,149.23,106490.0,145.2871,146.399,145.0335,145.5602,106490.0
2016-06-21 10:00:00,149.16,149.22,148.39,148.85,91674.0,145.4919,145.5504,144.7408,145.1895,91674.0
2016-06-21 10:30:00,148.86,149.06,148.41,148.42,113615.0,145.1993,145.3944,144.7603,144.7701,113615.0
2016-06-21 11:00:00,148.46,148.97,148.39,148.72,63393.0,144.8091,145.3066,144.7408,145.0627,63393.0
2016-06-21 11:30:00,148.7,149.0,148.66,148.88,48188.0,145.0432,145.3358,145.0042,145.2188,48188.0
2016-06-21 12:00:00,148.83,149.0,148.7,149.0,40562.0,145.17,145.3358,145.0432,145.3358,40562.0
2016-06-21 12:30:00,149.0,149.07,148.84,148.9,32985.0,145.3358,145.4041,145.1798,145.2383,32985.0
2016-06-21 13:00:00,148.9,148.99,148.79,148.97,52001.0,145.2383,145.3261,145.131,145.3066,52001.0
2016-06-21 13:30:00,148.94,149.33,148.89,149.27,53909.0,145.2773,145.6577,145.2285,145.5992,53909.0
2016-06-21 14:00:00,149.27,149.66,149.09,149.59,60311.0,145.5992,145.9796,145.4236,145.9113,60311.0
2016-06-21 14:30:00,149.59,149.74,149.33,149.37,54944.0,145.9113,146.0576,145.6577,145.6967,54944.0
2016-06-21 15:00:00,149.38,149.47,149.08,149.43,69792.0,145.7065,145.7943,145.4139,145.7553,69792.0
2016-06-21 15:30:00,149.41,149.43,148.82,148.88,164521.0,145.7358,145.7553,145.1603,145.2188,164521.0
2016-06-22 09:30:00,149.1,150.12,149.05,149.94,78071.0,145.4334,146.4283,145.3846,146.2527,78071.0
2016-06-22 10:00:00,149.93,150.38,149.73,150.25,59257.0,146.243,146.6819,146.0479,146.5551,59257.0
2016-06-22 10:30:00,150.22,151.5,150.1,151.14,65000.0,146.5258,147.7744,146.4088,147.4232,65000.0
2016-06-22 11:00:00,151.19,151.48,151.08,151.35,52881.0,147.472,147.7549,147.3647,147.628,52881.0
2016-06-22 11:30:00,151.33,151.35,150.8,151.13,44839.0,147.6085,147.628,147.0916,147.4135,44839.0
2016-06-22 12:00:00,151.14,151.24,150.43,150.49,35155.0,147.4232,147.5208,146.7307,146.7892,35155.0
2016-06-22 12:30:00,150.46,150.5,150.15,150.4,27331.0,146.7599,146.799,146.4576,146.7014,27331.0
2016-06-22 13:00:00,150.42,150.42,149.91,150.16,43903.0,146.7209,146.7209,146.2235,146.4673,43903.0
2016-06-22 13:30:00,150.18,150.61,150.09,150.46,30681.0,146.4868,146.9062,146.399,146.7599,30681.0
2016-06-22 14:00:00,150.4,150.52,150.17,150.27,27673.0,146.7014,146.8185,146.4771,146.5746,27673.0
2016-06-22 14:30:00,150.31,150.35,150.04,150.22,30811.0,146.6136,146.6526,146.3503,146.5258,30811.0
2016-06-22 15:00:00,150.22,150.42,149.9,149.94,49900.0,146.5258,146.7209,146.2137,146.2527,49900.0
2016-06-22 15:30:00,149.96,150.1,149.77,149.83,112850.0,146.2722,146.4088,146.0869,146.1454,112850.0
2016-06-23 09:30:00,151.5,151.53,150.8,151.5,66672.0,147.7744,147.8036,147.0916,147.7744,66672.0
2016-06-23 10:00:00,151.52,151.68,150.99,151.39,87748.0,147.7939,147.9499,147.2769,147.6671,87748.0
2016-06-23 10:30:00,151.25,151.62,151.01,151.48,53915.0,147.5305,147.8914,147.2964,147.7549,53915.0
2016-06-23 11:00:00,151.45,151.89,151.41,151.89,45048.0,147.7256,148.1548,147.6866,148.1548,45048.0
2016-06-23 11:30:00,151.85,151.97,151.67,151.72,40603.0,148.1158,148.2328,147.9402,147.989,40603.0
2016-06-23 12:00:00,151.72,151.89,151.61,151.66,29524.0,147.989,148.1548,147.8817,147.9304,29524.0
2016-06-23 12:30:00,151.65,151.79,151.25,151.37,74728.0,147.9207,148.0572,147.5305,147.6476,74728.0
2016-06-23 13:00:00,151.38,151.52,151.24,151.37,40895.0,147.6573,147.7939,147.5208,147.6476,40895.0
2016-06-23 13:30:00,151.35,151.41,151.21,151.39,45238.0,147.628,147.6866,147.4915,147.6671,45238.0
2016-06-23 14:00:00,151.38,151.57,151.26,151.57,45279.0,147.6573,147.8426,147.5403,147.8426,45279.0
2016-06-23 14:30:00,151.51,151.81,151.47,151.6,39412.0,147.7841,148.0767,147.7451,147.8719,39412.0
2016-06-23 15:00:00,151.6,151.67,151.32,151.39,52626.0,147.8719,147.9402,147.5988,147.6671,52626.0
2016-06-23 15:30:00,151.41,152.19,151.37,152.12,221184.0,147.6866,148.4474,147.6476,148.3791,221184.0
2016-06-24 09:30:00,146.63,148.53,146.37,148.14,167132.0,143.0241,144.8774,142.7705,144.497,167132.0
2016-06-24 10:00:00,148.05,148.84,147.89,148.18,197778.0,144.4092,145.1798,144.2531,144.536,197778.0
2016-06-24 10:30:00,148.17,148.8,147.76,148.55,139930.0,144.5263,145.1408,144.1263,144.8969,139930.0
2016-06-24 11:00:00,148.46,148.62,147.67,148.01,196139.0,144.8091,144.9652,144.0385,144.3702,196139.0
2016-06-24 11:30:00,148.0,148.05,147.41,147.62,83222.0,144.3604,144.4092,143.7849,143.9898,83222.0
2016-06-24 12:00:00,147.61,147.76,146.64,146.91,101438.0,143.98,144.1263,143.0339,143.2972,101438.0
2016-06-24 12:30:00,146.87,146.93,145.81,146.0,67590.0,143.2582,143.3167,142.2243,142.4096,67590.0
2016-06-24 13:00:00,145.98,146.25,145.8,145.97,77154.0,142.3901,142.6535,142.2145,142.3804,77154.0
2016-06-24 13:30:00,146.03,146.44,145.94,146.24,97721.0,142.4389,142.8388,142.3511,142.6437,97721.0
2016-06-24 14:00:00,146.3,146.55,145.72,145.77,137388.0,142.7022,142.9461,142.1365,142.1853,137388.0
2016-06-24 14:30:00,145.77,146.0,145.21,145.78,102381.0,142.1853,142.4096,141.639,142.195,102381.0
2016-06-24 15:00:00,145.73,145.93,144.62,144.93,129410.0,142.1463,142.3413,141.0636,141.3659,129410.0
2016-06-24 15:30:00,144.89,146.01,144.86,145.3,485923.0,141.3269,142.4194,141.2976,141.7268,485923.0
2016-06-27 09:30:00,143.84,144.65,142.08,142.19,219189.0,140.3027,141.0928,138.586,138.6933,219189.0
2016-06-27 10:00:00,142.1,142.58,141.05,141.18,268464.0,138.6055,139.0737,137.5813,137.7081,268464.0
2016-06-27 10:30:00,141.27,141.38,140.22,140.36,205330.0,137.7959,137.9032,136.7718,136.9083,205330.0
2016-06-27 11:00:00,140.36,141.11,140.21,141.05,139123.0,136.9083,137.6399,136.762,137.5813,139123.0
2016-06-27 11:30:00,141.05,141.67,140.88,141.56,137642.0,137.5813,138.1861,137.4155,138.0788,137642.0
2016-06-27 12:00:00,141.5,141.69,141.11,141.59,127217.0,138.0203,138.2056,137.6399,138.1081,127217.0
2016-06-27 12:30:00,141.65,141.7,140.84,141.24,142043.0,138.1666,138.2154,137.3765,137.7667,142043.0
2016-06-27 13:00:00,141.25,141.5,141.04,141.35,105707.0,137.7764,138.0203,137.5716,137.874,105707.0
2016-06-27 13:30:00,141.31,141.42,140.82,141.01,84080.0,137.8349,137.9422,137.357,137.5423,84080.0
2016-06-27 14:00:00,140.95,141.23,140.7,141.16,108867.0,137.4838,137.7569,137.24,137.6886,108867.0
2016-06-27 14:30:00,141.17,141.25,140.37,140.67,129470.0,137.6984,137.7764,136.9181,137.2107,129470.0
2016-06-27 15:00:00,140.71,141.16,140.31,140.61,219109.0,137.2497,137.6886,136.8595,137.1522,219109.0
2016-06-27 15:30:00,140.55,141.59,140.53,140.93,317429.0,137.0936,138.1081,137.0741,137.4643,317429.0
2016-06-28 09:30:00,142.37,142.91,141.97,142.1,113121.0,138.8689,139.3956,138.4787,138.6055,113121.0
2016-06-28 10:00:00,142.2,142.27,141.61,141.7,104869.0,138.7031,138.7713,138.1276,138.2154,104869.0
2016-06-28 10:30:00,141.72,142.17,141.5,141.98,124670.0,138.2349,138.6738,138.0203,138.4885,124670.0
2016-06-28 11:00:00,142.01,142.3,141.66,141.83,65341.0,138.5177,138.8006,138.1763,138.3422,65341.0
2016-06-28 11:30:00,141.85,142.45,141.85,142.32,54695.0,138.3617,138.9469,138.3617,138.8201,54695.0
2016-06-28 12:00:00,142.3,142.32,141.95,142.02,49923.0,138.8006,138.8201,138.4592,138.5275,49923.0
2016-06-28 12:30:00,142.05,142.75,141.98,142.68,110883.0,138.5568,139.2395,138.4885,139.1713,110883.0
2016-06-28 13:00:00,142.67,142.96,142.6,142.86,81737.0,139.1615,139.4444,139.0932,139.3468,81737.0
2016-06-28 13:30:00,142.81,143.03,142.68,142.74,101633.0,139.2981,139.5127,139.1713,139.2298,101633.0
2016-06-28 14:00:00,142.72,142.77,142.34,142.53,104845.0,139.2103,139.259,138.8396,139.0249,104845.0
2016-06-28 14:30:00,142.56,143.15,142.52,143.08,178977.0,139.0542,139.6297,139.0152,139.5614,178977.0
2016-06-28 15:00:00,143.09,143.28,142.72,142.85,165199.0,139.5712,139.7565,139.2103,139.3371,165199.0
2016-06-28 15:30:00,142.85,143.24,142.78,143.09,359563.0,139.3371,139.7175,139.2688,139.5712,359563.0
2016-06-29 09:30:00,144.47,144.72,143.19,143.2,161484.0,140.9172,141.1611,139.6687,139.6785,161484.0
2016-06-29 10:00:00,143.17,144.01,143.09,143.92,169188.0,139.6492,140.4686,139.5712,140.3808,169188.0
2016-06-29 10:30:00,143.93,143.99,143.69,143.87,141186.0,140.3905,140.449,140.1564,140.332,141186.0
2016-06-29 11:00:00,143.86,144.39,143.85,144.23,130405.0,140.3222,140.8392,140.3125,140.6831,130405.0
2016-06-29 11:30:00,144.22,144.99,144.22,144.99,94507.0,140.6734,141.4245,140.6734,141.4245,94507.0
2016-06-29 12:00:00,144.97,145.65,144.8,145.64,74406.0,141.4049,142.0682,141.2391,142.0585,74406.0
2016-06-29 12:30:00,145.59,145.59,145.03,145.16,41563.0,142.0097,142.0097,141.4635,141.5903,41563.0
2016-06-29 13:00:00,145.18,145.43,145.06,145.13,42494.0,141.6098,141.8536,141.4927,141.561,42494.0
2016-06-29 13:30:00,145.12,145.26,144.87,144.89,64922.0,141.5513,141.6878,141.3074,141.3269,64922.0
2016-06-29 14:00:00,144.9,145.26,144.9,145.18,74166.0,141.3367,141.6878,141.3367,141.6098,74166.0
2016-06-29 14:30:00,145.24,145.26,144.79,145.16,87113.0,141.6683,141.6878,141.2294,141.5903,87113.0
2016-06-29 15:00:00,145.17,145.55,145.1,145.37,154834.0,141.6,141.9707,141.5317,141.7951,154834.0
2016-06-29 15:30:00,145.35,145.4,145.02,145.15,268575.0,141.7756,141.8244,141.4537,141.5805,268575.0
2016-06-30 09:30:00,145.59,146.11,145.24,145.49,117614.0,142.0097,142.5169,141.6683,141.9122,117614.0
2016-06-30 10:00:00,145.44,145.55,145.12,145.42,91997.0,141.8634,141.9707,141.5513,141.8439,91997.0
2016-06-30 10:30:00,145.43,145.65,145.23,145.25,131423.0,141.8536,142.0682,141.6586,141.6781,131423.0
2016-06-30 11:00:00,145.25,145.69,145.23,145.62,126563.0,141.6781,142.1072,141.6586,142.039,126563.0
2016-06-30 11:30:00,145.64,145.92,145.64,145.92,115708.0,142.0585,142.3316,142.0585,142.3316,115708.0
2016-06-30 12:00:00,145.91,146.37,145.87,146.3,82298.0,142.3218,142.7705,142.2828,142.7022,82298.0
2016-06-30 12:30:00,146.3,146.61,146.15,146.52,105871.0,142.7022,143.0046,142.5559,142.9168,105871.0
2016-06-30 13:00:00,146.55,146.73,146.49,146.61,89502.0,142.9461,143.1217,142.8876,143.0046,89502.0
2016-06-30 13:30:00,146.6,146.61,146.38,146.55,77336.0,142.9949,143.0046,142.7803,142.9461,77336.0
2016-06-30 14:00:00,146.51,147.22,146.51,146.89,99153.0,142.9071,143.5996,142.9071,143.2777,99153.0
2016-06-30 14:30:00,146.9,147.29,146.82,147.29,100777.0,143.2875,143.6679,143.2094,143.6679,100777.0
2016-06-30 15:00:00,147.31,147.32,146.87,147.27,150154.0,143.6874,143.6972,143.2582,143.6484,150154.0
2016-06-30 15:30:00,147.28,147.78,147.06,147.76,448602.0,143.6581,144.1458,143.4435,144.1263,448602.0
2016-07-01 09:30:00,147.94,148.68,147.47,148.65,70308.0,144.3019,145.0237,143.8435,144.9944,70308.0
2016-07-01 10:00:00,148.72,149.72,148.68,149.68,78491.0,145.0627,146.0381,145.0237,145.9991,78491.0
2016-07-01 10:30:00,149.69,149.85,149.64,149.72,86495.0,146.0089,146.1649,145.9601,146.0381,86495.0
2016-07-01 11:00:00,149.69,149.81,149.43,149.47,123369.0,146.0089,146.1259,145.7553,145.7943,123369.0
2016-07-01 11:30:00,149.43,149.44,149.07,149.32,56347.0,145.7553,145.765,145.4041,145.648,56347.0
2016-07-01 12:00:00,149.28,149.33,148.91,148.99,63299.0,145.609,145.6577,145.2481,145.3261,63299.0
2016-07-01 12:30:00,148.95,149.21,148.9,149.16,39946.0,145.2871,145.5407,145.2383,145.4919,39946.0
2016-07-01 13:00:00,149.19,149.49,149.11,149.4,86182.0,145.5212,145.8138,145.4431,145.726,86182.0
2016-07-01 13:30:00,149.39,149.49,149.18,149.19,75582.0,145.7162,145.8138,145.5114,145.5212,75582.0
2016-07-01 14:00:00,149.18,149.32,148.88,148.93,89765.0,145.5114,145.648,145.2188,145.2676,89765.0
2016-07-01 14:30:00,148.94,149.02,148.57,148.9,60987.0,145.2773,145.3553,144.9164,145.2383,60987.0
2016-07-01 15:00:00,148.89,149.45,148.89,149.31,75889.0,145.2285,145.7748,145.2285,145.6382,75889.0
2016-07-01 15:30:00,149.29,149.38,149.03,149.17,159830.0,145.6187,145.7065,145.3651,145.5017,159830.0
2016-07-05 09:30:00,148.2,148.74,147.73,147.84,171467.0,144.5555,145.0822,144.0971,144.2044,171467.0
2016-07-05 10:00:00,147.79,148.0,147.33,147.67,128299.0,144.1556,144.3604,143.7069,144.0385,128299.0
2016-07-05 10:30:00,147.66,147.97,147.55,147.87,74768.0,144.0288,144.3312,143.9215,144.2336,74768.0
2016-07-05 11:00:00,147.87,147.9,147.41,147.56,117977.0,144.2336,144.2629,143.7849,143.9313,117977.0
2016-07-05 11:30:00,147.55,147.74,147.16,147.43,99991.0,143.9215,144.1068,143.5411,143.8044,99991.0
2016-07-05 12:00:00,147.43,147.64,147.22,147.6,63399.0,143.8044,144.0093,143.5996,143.9703,63399.0
2016-07-05 12:30:00,147.6,147.77,147.3,147.38,74459.0,143.9703,144.1361,143.6776,143.7557,74459.0
2016-07-05 13:00:00,147.37,147.39,146.99,146.99,69036.0,143.7459,143.7654,143.3753,143.3753,69036.0
2016-07-05 13:30:00,146.98,147.02,146.64,146.72,111958.0,143.3655,143.4045,143.0339,143.1119,111958.0
2016-07-05 14:00:00,146.71,147.15,146.68,146.85,119560.0,143.1022,143.5313,143.0729,143.2387,119560.0
2016-07-05 14:30:00,146.86,147.02,146.68,146.96,91570.0,143.2485,143.4045,143.0729,143.346,91570.0
2016-07-05 15:00:00,146.96,147.35,146.87,147.3,120050.0,143.346,143.7264,143.2582,143.6776,120050.0
2016-07-05 15:30:00,147.28,147.65,147.22,147.25,225481.0,143.6581,144.019,143.5996,143.6289,225481.0
2016-07-06 09:30:00,146.4,147.2,145.75,146.4,195283.0,142.7998,143.5801,142.1658,142.7998,195283.0
2016-07-06 10:00:00,146.4,146.9,146.15,146.35,99897.0,142.7998,143.2875,142.5559,142.751,99897.0
2016-07-06 10:30:00,146.3,146.98,146.14,146.88,79749.0,142.7022,143.3655,142.5462,143.268,79749.0
2016-07-06 11:00:00,146.9,147.65,146.81,147.4,168127.0,143.2875,144.019,143.1997,143.7752,168127.0
2016-07-06 11:30:00,147.39,148.25,147.32,148.08,140789.0,143.7654,144.6043,143.6972,144.4385,140789.0
2016-07-06 12:00:00,148.02,148.73,148.01,148.19,59653.0,144.3799,145.0725,144.3702,144.5458,59653.0
2016-07-06 12:30:00,148.23,148.81,148.08,148.81,26148.0,144.5848,145.1505,144.4385,145.1505,26148.0
2016-07-06 13:00:00,148.76,148.79,148.38,148.48,31684.0,145.1017,145.131,144.7311,144.8286,31684.0
2016-07-06 13:30:00,148.52,148.72,148.42,148.53,36779.0,144.8676,145.0627,144.7701,144.8774,36779.0
2016-07-06 14:00:00,148.54,148.84,148.39,148.61,71807.0,144.8872,145.1798,144.7408,144.9554,71807.0
2016-07-06 14:30:00,148.59,149.12,148.56,149.05,45641.0,144.9359,145.4529,144.9067,145.3846,45641.0
2016-07-06 15:00:00,149.06,149.25,148.92,149.02,77549.0,145.3944,145.5797,145.2578,145.3553,77549.0
2016-07-06 15:30:00,149.03,149.38,148.98,149.1,185462.0,145.3651,145.7065,145.3163,145.4334,185462.0
2016-07-07 09:30:00,148.84,149.41,148.75,149.17,102042.0,145.1798,145.7358,145.092,145.5017,102042.0
2016-07-07 10:00:00,149.21,149.44,148.94,149.44,90347.0,145.5407,145.765,145.2773,145.765,90347.0
2016-07-07 10:30:00,149.45,149.73,149.14,149.14,105583.0,145.7748,146.0479,145.4724,145.4724,105583.0
2016-07-07 11:00:00,149.13,149.38,148.87,149.38,87295.0,145.4626,145.7065,145.209,145.7065,87295.0
2016-07-07 11:30:00,149.39,149.45,148.86,148.87,71392.0,145.7162,145.7748,145.1993,145.209,71392.0
2016-07-07 12:00:00,148.89,148.93,148.59,148.82,79359.0,145.2285,145.2676,144.9359,145.1603,79359.0
2016-07-07 12:30:00,148.84,148.91,148.45,148.58,51620.0,145.1798,145.2481,144.7994,144.9262,51620.0
2016-07-07 13:00:00,148.58,149.02,148.47,148.9,58855.0,144.9262,145.3553,144.8189,145.2383,58855.0
2016-07-07 13:30:00,148.92,149.01,148.63,148.87,41808.0,145.2578,145.3456,144.9749,145.209,41808.0
2016-07-07 14:00:00,148.87,148.94,148.46,148.85,71810.0,145.209,145.2773,144.8091,145.1895,71810.0
2016-07-07 14:30:00,148.89,148.93,148.69,148.81,44072.0,145.2285,145.2676,145.0335,145.1505,44072.0
2016-07-07 15:00:00,148.85,149.15,148.76,149.03,48978.0,145.1895,145.4822,145.1017,145.3651,48978.0
2016-07-07 15:30:00,149.04,149.25,148.97,149.06,161596.0,145.3749,145.5797,145.3066,145.3944,161596.0
2016-07-08 09:30:00,150.47,151.46,150.36,151.34,80099.0,146.7697,147.7353,146.6624,147.6183,80099.0
2016-07-08 10:00:00,151.38,151.87,151.25,151.68,49919.0,147.6573,148.1353,147.5305,147.9499,49919.0
2016-07-08 10:30:00,151.72,152.36,151.59,152.3,55470.0,147.989,148.6132,147.8621,148.5547,55470.0
2016-07-08 11:00:00,152.32,152.51,152.13,152.51,67905.0,148.5742,148.7595,148.3889,148.7595,67905.0
2016-07-08 11:30:00,152.48,152.61,152.42,152.53,41201.0,148.7303,148.8571,148.6717,148.779,41201.0
2016-07-08 12:00:00,152.55,152.68,152.5,152.61,32419.0,148.7985,148.9253,148.7498,148.8571,32419.0
2016-07-08 12:30:00,152.62,152.69,152.53,152.6,28611.0,148.8668,148.9351,148.779,148.8473,28611.0
2016-07-08 13:00:00,152.57,152.72,152.55,152.7,27428.0,148.818,148.9644,148.7985,148.9449,27428.0
2016-07-08 13:30:00,152.69,152.71,152.52,152.69,34879.0,148.9351,148.9546,148.7693,148.9351,34879.0
2016-07-08 14:00:00,152.69,153.21,152.63,153.19,56668.0,148.9351,149.4423,148.8766,149.4228,56668.0
2016-07-08 14:30:00,153.19,153.42,152.9,152.95,116430.0,149.4228,149.6471,149.1399,149.1887,116430.0
2016-07-08 15:00:00,152.99,153.12,152.69,152.7,58540.0,149.2277,149.3545,148.9351,148.9449,58540.0
2016-07-08 15:30:00,152.68,152.84,152.55,152.68,131040.0,148.9253,149.0814,148.7985,148.9253,131040.0
2016-07-11 09:30:00,153.07,153.65,152.58,152.65,76851.0,149.3058,149.8715,148.8278,148.8961,76851.0
2016-07-11 10:00:00,152.68,152.73,152.01,152.09,67192.0,148.9253,148.9741,148.2718,148.3499,67192.0
2016-07-11 10:30:00,152.14,152.93,152.09,152.87,46703.0,148.3986,149.1692,148.3499,149.1107,46703.0
2016-07-11 11:00:00,152.92,153.2,152.87,153.14,39203.0,149.1594,149.4326,149.1107,149.374,39203.0
2016-07-11 11:30:00,153.14,153.14,152.74,152.93,41945.0,149.374,149.374,148.9839,149.1692,41945.0
2016-07-11 12:00:00,152.93,153.02,152.7,152.74,25945.0,149.1692,149.257,148.9449,148.9839,25945.0
2016-07-11 12:30:00,152.74,153.13,152.74,152.96,32781.0,148.9839,149.3643,148.9839,149.1985,32781.0
2016-07-11 13:00:00,152.98,152.99,152.63,152.66,34187.0,149.218,149.2277,148.8766,148.9058,34187.0
2016-07-11 13:30:00,152.64,152.86,152.61,152.72,35040.0,148.8863,149.1009,148.8571,148.9644,35040.0
2016-07-11 14:00:00,152.72,152.74,152.52,152.54,39139.0,148.9644,148.9839,148.7693,148.7888,39139.0
2016-07-11 14:30:00,152.51,152.65,152.45,152.45,38386.0,148.7595,148.8961,148.701,148.701,38386.0
2016-07-11 15:00:00,152.44,152.84,152.44,152.67,46152.0,148.6912,149.0814,148.6912,148.9156,46152.0
2016-07-11 15:30:00,152.65,152.68,152.29,152.35,133991.0,148.8961,148.9253,148.5449,148.6035,133991.0
2016-07-12 09:30:00,153.23,153.72,152.45,153.56,154076.0,149.4618,149.9398,148.701,149.7837,154076.0
2016-07-12 10:00:00,153.57,153.99,153.33,153.93,56281.0,149.7935,150.2031,149.5594,150.1446,56281.0
2016-07-12 10:30:00,153.94,153.95,153.73,153.81,40924.0,150.1544,150.1641,149.9495,150.0276,40924.0
2016-07-12 11:00:00,153.79,154.07,153.7,154.07,53942.0,150.008,150.2812,149.9203,150.2812,53942.0
2016-07-12 11:30:00,153.99,154.18,153.92,154.05,103704.0,150.2031,150.3885,150.1348,150.2617,103704.0
2016-07-12 12:00:00,154.02,154.65,154.0,154.59,50212.0,150.2324,150.8469,150.2129,150.7884,50212.0
2016-07-12 12:30:00,154.62,154.71,154.38,154.58,37398.0,150.8176,150.9054,150.5835,150.7786,37398.0
2016-07-12 13:00:00,154.59,154.76,154.59,154.68,29801.0,150.7884,150.9542,150.7884,150.8762,29801.0
2016-07-12 13:30:00,154.69,154.77,154.56,154.59,39708.0,150.8859,150.9639,150.7591,150.7884,39708.0
2016-07-12 14:00:00,154.59,154.75,154.5,154.7,33984.0,150.7884,150.9444,150.7006,150.8957,33984.0
2016-07-12 14:30:00,154.69,154.75,154.55,154.66,37332.0,150.8859,150.9444,150.7494,150.8567,37332.0
2016-07-12 15:00:00,154.69,154.76,154.47,154.55,35430.0,150.8859,150.9542,150.6713,150.7494,35430.0
2016-07-12 15:30:00,154.55,154.62,154.26,154.38,111995.0,150.7494,150.8176,150.4665,150.5835,111995.0
2016-07-13 09:30:00,154.7,155.01,154.38,154.64,69786.0,150.8957,151.198,150.5835,150.8371,69786.0
2016-07-13 10:00:00,154.63,155.06,154.6,154.86,62882.0,150.8274,151.2468,150.7981,151.0517,62882.0
2016-07-13 10:30:00,154.82,155.17,154.7,155.02,50081.0,151.0127,151.3541,150.8957,151.2078,50081.0
2016-07-13 11:00:00,155.01,155.01,154.25,154.3,48081.0,151.198,151.198,150.4567,150.5055,48081.0
2016-07-13 11:30:00,154.3,154.49,154.09,154.46,46857.0,150.5055,150.6908,150.3007,150.6616,46857.0
2016-07-13 12:00:00,154.44,154.55,154.32,154.32,31879.0,150.6421,150.7494,150.525,150.525,31879.0
2016-07-13 12:30:00,154.3,154.56,154.25,154.56,20810.0,150.5055,150.7591,150.4567,150.7591,20810.0
2016-07-13 13:00:00,154.58,154.81,154.51,154.54,24307.0,150.7786,151.003,150.7103,150.7396,24307.0
2016-07-13 13:30:00,154.54,154.74,154.35,154.64,34967.0,150.7396,150.9347,150.5543,150.8371,34967.0
2016-07-13 14:00:00,154.66,155.03,154.52,154.89,52134.0,150.8567,151.2176,150.7201,151.081,52134.0
2016-07-13 14:30:00,154.96,154.98,154.7,154.89,29587.0,151.1493,151.1688,150.8957,151.081,29587.0
2016-07-13 15:00:00,154.87,155.06,154.68,154.71,34582.0,151.0615,151.2468,150.8762,150.9054,34582.0
2016-07-13 15:30:00,154.72,154.82,154.65,154.77,98620.0,150.9152,151.0127,150.8469,150.9639,98620.0
2016-07-14 09:30:00,156.6,156.6,155.7,156.24,131543.0,152.7489,152.7489,151.8711,152.3978,131543.0
2016-07-14 10:00:00,156.2,157.18,156.17,157.0,128566.0,152.3588,153.3147,152.3295,153.1391,128566.0
2016-07-14 10:30:00,157.03,157.23,156.81,157.12,102001.0,153.1684,153.3635,152.9538,153.2562,102001.0
2016-07-14 11:00:00,157.11,157.59,157.0,157.31,135725.0,153.2464,153.7146,153.1391,153.4415,135725.0
2016-07-14 11:30:00,157.29,157.68,157.05,157.54,103183.0,153.422,153.8024,153.1879,153.6658,103183.0
2016-07-14 12:00:00,157.54,157.73,157.53,157.56,100686.0,153.6658,153.8512,153.6561,153.6853,100686.0
2016-07-14 12:30:00,157.55,157.7,157.5,157.53,53734.0,153.6756,153.8219,153.6268,153.6561,53734.0
2016-07-14 13:00:00,157.51,157.51,157.16,157.24,77042.0,153.6366,153.6366,153.2952,153.3732,77042.0
2016-07-14 13:30:00,157.23,157.58,157.19,157.51,70647.0,153.3635,153.7048,153.3244,153.6366,70647.0
2016-07-14 14:00:00,157.5,157.64,157.34,157.52,95359.0,153.6268,153.7634,153.4707,153.6463,95359.0
2016-07-14 14:30:00,157.52,157.7,157.44,157.59,174852.0,153.6463,153.8219,153.5683,153.7146,174852.0
2016-07-14 15:00:00,157.6,158.07,157.49,158.03,141110.0,153.7244,154.1828,153.6171,154.1438,141110.0
2016-07-14 15:30:00,158.03,158.06,157.71,157.71,321808.0,154.1438,154.173,153.8316,153.8316,321808.0
2016-07-15 09:30:00,158.37,158.37,156.87,157.39,417277.0,154.4754,154.4754,153.0123,153.5195,417277.0
2016-07-15 10:00:00,157.37,157.84,156.83,157.84,68670.0,153.5,153.9584,152.9733,153.9584,68670.0
2016-07-15 10:30:00,157.84,157.84,157.49,157.57,119128.0,153.9584,153.9584,153.6171,153.6951,119128.0
2016-07-15 11:00:00,157.57,157.73,157.08,157.16,80922.0,153.6951,153.8512,153.2171,153.2952,80922.0
2016-07-15 11:30:00,157.12,157.38,157.12,157.21,48981.0,153.2562,153.5098,153.2562,153.3439,48981.0
2016-07-15 12:00:00,157.22,157.36,157.12,157.3,46223.0,153.3537,153.4903,153.2562,153.4317,46223.0
2016-07-15 12:30:00,157.31,157.33,157.0,157.07,32916.0,153.4415,153.461,153.1391,153.2074,32916.0
2016-07-15 13:00:00,157.1,157.39,157.1,157.36,26297.0,153.2366,153.5195,153.2366,153.4903,26297.0
2016-07-15 13:30:00,157.37,157.39,157.14,157.3,66294.0,153.5,153.5195,153.2757,153.4317,66294.0
2016-07-15 14:00:00,157.28,157.33,156.75,156.89,90759.0,153.4122,153.461,152.8953,153.0318,90759.0
2016-07-15 14:30:00,156.91,157.03,156.76,156.82,67907.0,153.0513,153.1684,152.905,152.9635,67907.0
2016-07-15 15:00:00,156.81,156.96,156.76,156.88,57252.0,152.9538,153.1001,152.905,153.0221,57252.0
2016-07-15 15:30:00,156.88,157.12,156.87,156.99,159572.0,153.0221,153.2562,153.0123,153.1294,159572.0
2016-07-18 09:30:00,156.65,157.33,156.61,157.04,82338.0,152.7977,153.461,152.7587,153.1781,82338.0
2016-07-18 10:00:00,157.07,157.11,156.06,156.43,107377.0,153.2074,153.2464,152.2222,152.5831,107377.0
2016-07-18 10:30:00,156.43,156.91,156.43,156.82,66391.0,152.5831,153.0513,152.5831,152.9635,66391.0
2016-07-18 11:00:00,156.82,157.0,156.69,156.7,50420.0,152.9635,153.1391,152.8367,152.8465,50420.0
2016-07-18 11:30:00,156.72,156.75,156.49,156.49,69725.0,152.866,152.8953,152.6416,152.6416,69725.0
2016-07-18 12:00:00,156.5,156.63,156.43,156.47,58628.0,152.6514,152.7782,152.5831,152.6221,58628.0
2016-07-18 12:30:00,156.48,156.5,156.26,156.4,23975.0,152.6319,152.6514,152.4173,152.5539,23975.0
2016-07-18 13:00:00,156.37,156.61,156.31,156.61,37232.0,152.5246,152.7587,152.4661,152.7587,37232.0
2016-07-18 13:30:00,156.63,156.85,156.58,156.74,29867.0,152.7782,152.9928,152.7294,152.8855,29867.0
2016-07-18 14:00:00,156.72,156.89,156.6,156.75,32596.0,152.866,153.0318,152.7489,152.8953,32596.0
2016-07-18 14:30:00,156.77,156.95,156.72,156.94,28701.0,152.9148,153.0903,152.866,153.0806,28701.0
2016-07-18 15:00:00,156.96,157.07,156.9,157.01,61052.0,153.1001,153.2074,153.0416,153.1489,61052.0
2016-07-18 15:30:00,157.02,157.08,156.9,157.02,171137.0,153.1586,153.2171,153.0416,153.1586,171137.0
2016-07-19 09:30:00,156.27,156.94,156.04,156.66,60729.0,152.4271,153.0806,152.2027,152.8075,60729.0
2016-07-19 10:00:00,156.66,156.66,155.77,155.86,53980.0,152.8075,152.8075,151.9394,152.0271,53980.0
2016-07-19 10:30:00,155.89,155.93,155.69,155.93,33866.0,152.0564,152.0954,151.8613,152.0954,33866.0
2016-07-19 11:00:00,155.93,156.16,155.85,155.9,25636.0,152.0954,152.3198,152.0174,152.0662,25636.0
2016-07-19 11:30:00,155.89,156.01,155.56,155.75,27101.0,152.0564,152.1735,151.7345,151.9198,27101.0
2016-07-19 12:00:00,155.79,155.87,155.71,155.8,32264.0,151.9589,152.0369,151.8808,151.9686,32264.0
2016-07-19 12:30:00,155.81,156.01,155.74,155.92,17956.0,151.9784,152.1735,151.9101,152.0857,17956.0
2016-07-19 13:00:00,155.9,156.01,155.64,155.71,18532.0,152.0662,152.1735,151.8126,151.8808,18532.0
2016-07-19 13:30:00,155.7,155.87,155.63,155.73,25875.0,151.8711,152.0369,151.8028,151.9003,25875.0
2016-07-19 14:00:00,155.74,156.08,155.72,155.99,31932.0,151.9101,152.2417,151.8906,152.1539,31932.0
2016-07-19 14:30:00,155.99,156.22,155.95,156.17,26487.0,152.1539,152.3783,152.1149,152.3295,26487.0
2016-07-19 15:00:00,156.16,156.52,156.15,156.39,52918.0,152.3198,152.6709,152.31,152.5441,52918.0
2016-07-19 15:30:00,156.41,156.68,156.38,156.63,82943.0,152.5636,152.827,152.5344,152.7782,82943.0
2016-07-20 09:30:00,156.79,157.55,156.54,157.5,59467.0,152.9343,153.6756,152.6904,153.6268,59467.0
2016-07-20 10:00:00,157.54,157.95,157.37,157.83,42873.0,153.6658,154.0657,153.5,153.9487,42873.0
2016-07-20 10:30:00,157.84,158.05,157.72,157.81,34642.0,153.9584,154.1633,153.8414,153.9292,34642.0
2016-07-20 11:00:00,157.81,158.0,157.68,157.95,23610.0,153.9292,154.1145,153.8024,154.0657,23610.0
2016-07-20 11:30:00,157.94,157.96,157.68,157.69,24201.0,154.056,154.0755,153.8024,153.8121,24201.0
2016-07-20 12:00:00,157.68,157.8,157.6,157.75,21031.0,153.8024,153.9194,153.7244,153.8707,21031.0
2016-07-20 12:30:00,157.77,157.78,157.57,157.6,13710.0,153.8902,153.8999,153.6951,153.7244,13710.0
2016-07-20 13:00:00,157.62,157.88,157.58,157.86,10712.0,153.7439,153.9975,153.7048,153.978,10712.0
2016-07-20 13:30:00,157.86,157.97,157.75,157.8,16697.0,153.978,154.0853,153.8707,153.9194,16697.0
2016-07-20 14:00:00,157.79,157.96,157.74,157.79,26618.0,153.9097,154.0755,153.8609,153.9097,26618.0
2016-07-20 14:30:00,157.78,158.1,157.75,158.03,29703.0,153.8999,154.2121,153.8707,154.1438,29703.0
2016-07-20 15:00:00,158.0,158.03,157.75,157.82,47405.0,154.1145,154.1438,153.8707,153.9389,47405.0
2016-07-20 15:30:00,157.84,157.99,157.67,157.7,120554.0,153.9584,154.1048,153.7926,153.8219,120554.0
2016-07-21 09:30:00,157.53,157.79,156.73,157.1,157996.0,153.6561,153.9097,152.8757,153.2366,157996.0
2016-07-21 10:00:00,157.11,157.2,156.79,156.9,57027.0,153.2464,153.3342,152.9343,153.0416,57027.0
2016-07-21 10:30:00,156.93,157.1,156.87,156.97,41633.0,153.0708,153.2366,153.0123,153.1098,41633.0
2016-07-21 11:00:00,156.98,157.02,156.82,156.88,66662.0,153.1196,153.1586,152.9635,153.0221,66662.0
2016-07-21 11:30:00,156.86,156.86,156.62,156.86,38887.0,153.0025,153.0025,152.7685,153.0025,38887.0
2016-07-21 12:00:00,156.84,156.93,156.69,156.91,48360.0,152.983,153.0708,152.8367,153.0513,48360.0
2016-07-21 12:30:00,156.9,157.01,156.8,156.94,22405.0,153.0416,153.1489,152.944,153.0806,22405.0
2016-07-21 13:00:00,156.94,156.95,156.74,156.74,32019.0,153.0806,153.0903,152.8855,152.8855,32019.0
2016-07-21 13:30:00,156.72,156.78,156.35,156.36,49117.0,152.866,152.9245,152.5051,152.5148,49117.0
2016-07-21 14:00:00,156.36,156.42,155.9,155.97,54299.0,152.5148,152.5734,152.0662,152.1344,54299.0
2016-07-21 14:30:00,155.97,156.11,155.91,155.99,50478.0,152.1344,152.271,152.0759,152.1539,50478.0
2016-07-21 15:00:00,155.98,156.04,155.72,155.98,67950.0,152.1442,152.2027,151.8906,152.1442,67950.0
2016-07-21 15:30:00,156.0,156.24,155.96,156.17,194285.0,152.1637,152.3978,152.1247,152.3295,194285.0
2016-07-22 09:30:00,156.82,157.37,156.02,156.43,68318.0,152.9635,153.5,152.1832,152.5831,68318.0
2016-07-22 10:00:00,156.46,156.65,156.22,156.49,140949.0,152.6124,152.7977,152.3783,152.6416,140949.0
2016-07-22 10:30:00,156.47,157.04,156.44,157.01,34695.0,152.6221,153.1781,152.5929,153.1489,34695.0
2016-07-22 11:00:00,156.99,157.03,156.8,156.86,21870.0,153.1294,153.1684,152.944,153.0025,21870.0
2016-07-22 11:30:00,156.88,157.12,156.87,157.12,45829.0,153.0221,153.2562,153.0123,153.2562,45829.0
2016-07-22 12:00:00,157.13,157.23,157.02,157.22,41802.0,153.2659,153.3635,153.1586,153.3537,41802.0
2016-07-22 12:30:00,157.23,157.24,157.07,157.07,39549.0,153.3635,153.3732,153.2074,153.2074,39549.0
2016-07-22 13:00:00,157.07,157.19,157.03,157.18,21686.0,153.2074,153.3244,153.1684,153.3147,21686.0
2016-07-22 13:30:00,157.19,157.19,156.87,156.98,48246.0,153.3244,153.3244,153.0123,153.1196,48246.0
2016-07-22 14:00:00,156.98,157.11,156.96,157.11,28337.0,153.1196,153.2464,153.1001,153.2464,28337.0
2016-07-22 14:30:00,157.12,157.15,157.0,157.06,22327.0,153.2562,153.2854,153.1391,153.1976,22327.0
2016-07-22 15:00:00,157.07,157.17,157.0,157.05,32997.0,153.2074,153.3049,153.1391,153.1879,32997.0
2016-07-22 15:30:00,157.07,157.09,156.78,156.87,109383.0,153.2074,153.2269,152.9245,153.0123,109383.0
2016-07-25 09:30:00,157.0,157.56,156.3,156.98,150359.0,153.1391,153.6853,152.4563,153.1196,150359.0
2016-07-25 10:00:00,156.93,157.01,156.52,156.69,97613.0,153.0708,153.1489,152.6709,152.8367,97613.0
2016-07-25 10:30:00,156.7,156.79,156.57,156.7,59750.0,152.8465,152.9343,152.7197,152.8465,59750.0
2016-07-25 11:00:00,156.68,156.86,156.63,156.72,34227.0,152.827,153.0025,152.7782,152.866,34227.0
2016-07-25 11:30:00,156.71,156.8,156.48,156.63,37413.0,152.8562,152.944,152.6319,152.7782,37413.0
2016-07-25 12:00:00,156.64,156.68,156.33,156.33,58767.0,152.788,152.827,152.4856,152.4856,58767.0
2016-07-25 12:30:00,156.35,156.79,156.29,156.75,18813.0,152.5051,152.9343,152.4466,152.8953,18813.0
2016-07-25 13:00:00,156.75,156.97,156.58,156.92,61789.0,152.8953,153.1098,152.7294,153.0611,61789.0
2016-07-25 13:30:00,156.92,157.08,156.86,156.96,66231.0,153.0611,153.2171,153.0025,153.1001,66231.0
2016-07-25 14:00:00,156.97,157.1,156.9,156.9,45769.0,153.1098,153.2366,153.0416,153.0416,45769.0
2016-07-25 14:30:00,156.89,157.01,156.81,156.84,37188.0,153.0318,153.1489,152.9538,152.983,37188.0
2016-07-25 15:00:00,156.83,156.92,156.77,156.89,44121.0,152.9733,153.0611,152.9148,153.0318,44121.0
2016-07-25 15:30:00,156.88,157.08,156.88,157.0,155463.0,153.0221,153.2171,153.0221,153.1391,155463.0
2016-07-26 09:30:00,157.0,158.92,156.3,158.9,132360.0,153.1391,155.0119,152.4563,154.9924,132360.0
2016-07-26 10:00:00,158.94,159.05,158.54,158.86,116665.0,155.0314,155.1387,154.6412,154.9534,116665.0
2016-07-26 10:30:00,158.88,158.93,158.17,158.17,89973.0,154.9729,155.0216,154.2803,154.2803,89973.0
2016-07-26 11:00:00,158.14,158.39,157.88,158.37,123509.0,154.2511,154.4949,153.9975,154.4754,123509.0
2016-07-26 11:30:00,158.38,158.92,158.3,158.92,123172.0,154.4852,155.0119,154.4071,155.0119,123172.0
2016-07-26 12:00:00,158.93,159.13,158.85,159.0,62293.0,155.0216,155.2167,154.9436,155.0899,62293.0
2016-07-26 12:30:00,159.0,159.0,158.66,158.72,47015.0,155.0899,155.0899,154.7583,154.8168,47015.0
2016-07-26 13:00:00,158.71,158.82,158.33,158.43,48161.0,154.8071,154.9143,154.4364,154.5339,48161.0
2016-07-26 13:30:00,158.42,158.62,158.34,158.47,54999.0,154.5242,154.7193,154.4462,154.573,54999.0
2016-07-26 14:00:00,158.47,158.91,158.44,158.84,57656.0,154.573,155.0021,154.5437,154.9339,57656.0
2016-07-26 14:30:00,158.83,158.93,158.67,158.72,58025.0,154.9241,155.0216,154.768,154.8168,58025.0
2016-07-26 15:00:00,158.72,159.03,158.7,158.93,92849.0,154.8168,155.1192,154.7973,155.0216,92849.0
2016-07-26 15:30:00,158.94,159.04,158.77,158.9,157874.0,155.0314,155.1289,154.8656,154.9924,157874.0
2016-07-27 09:30:00,159.39,159.39,157.88,157.9,81186.0,155.4703,155.4703,153.9975,154.017,81186.0
2016-07-27 10:00:00,157.97,157.97,157.47,157.63,62539.0,154.0853,154.0853,153.5975,153.7536,62539.0
2016-07-27 10:30:00,157.6,158.01,157.49,157.95,87187.0,153.7244,154.1243,153.6171,154.0657,87187.0
2016-07-27 11:00:00,157.94,158.16,157.88,158.06,118216.0,154.056,154.2706,153.9975,154.173,118216.0
2016-07-27 11:30:00,158.05,158.18,157.81,157.83,92370.0,154.1633,154.2901,153.9292,153.9487,92370.0
2016-07-27 12:00:00,157.83,157.98,157.75,157.8,79062.0,153.9487,154.095,153.8707,153.9194,79062.0
2016-07-27 12:30:00,157.82,158.15,157.73,158.12,110851.0,153.9389,154.2608,153.8512,154.2316,110851.0
2016-07-27 13:00:00,158.14,158.28,157.91,158.04,82771.0,154.2511,154.3876,154.0267,154.1535,82771.0
2016-07-27 13:30:00,158.08,158.64,158.08,158.56,77420.0,154.1925,154.7388,154.1925,154.6607,77420.0
2016-07-27 14:00:00,158.52,159.21,158.02,159.03,102977.0,154.6217,155.2948,154.134,155.1192,102977.0
2016-07-27 14:30:00,159.03,159.23,158.98,159.04,75323.0,155.1192,155.3143,155.0704,155.1289,75323.0
2016-07-27 15:00:00,159.04,159.5,159.03,159.25,71360.0,155.1289,155.5776,155.1192,155.3338,71360.0
2016-07-27 15:30:00,159.27,159.48,158.84,158.97,194674.0,155.3533,155.5581,154.9339,155.0607,194674.0
2016-07-28 09:30:00,157.67,158.03,156.79,157.48,254649.0,153.7926,154.1438,152.9343,153.6073,254649.0
2016-07-28 10:00:00,157.48,157.48,156.89,157.18,139066.0,153.6073,153.6073,153.0318,153.3147,139066.0
2016-07-28 10:30:00,157.17,157.56,156.56,157.35,102416.0,153.3049,153.6853,152.7099,153.4805,102416.0
2016-07-28 11:00:00,157.4,158.4,157.39,158.39,103875.0,153.5293,154.5047,153.5195,154.4949,103875.0
2016-07-28 11:30:00,158.36,158.47,158.06,158.36,99967.0,154.4657,154.573,154.173,154.4657,99967.0
2016-07-28 12:00:00,158.36,158.49,157.93,158.01,63050.0,154.4657,154.5925,154.0462,154.1243,63050.0
2016-07-28 12:30:00,158.06,158.06,157.82,157.86,26292.0,154.173,154.173,153.9389,153.978,26292.0
2016-07-28 13:00:00,157.87,158.02,157.78,157.84,53519.0,153.9877,154.134,153.8999,153.9584,53519.0
2016-07-28 13:30:00,157.84,158.33,157.84,158.31,44480.0,153.9584,154.4364,153.9584,154.4169,44480.0
2016-07-28 14:00:00,158.35,158.53,158.01,158.5,58043.0,154.4559,154.6315,154.1243,154.6022,58043.0
2016-07-28 14:30:00,158.5,159.01,158.47,158.93,65388.0,154.6022,155.0997,154.573,155.0216,65388.0
2016-07-28 15:00:00,158.94,159.26,158.94,159.14,84726.0,155.0314,155.3435,155.0314,155.2265,84726.0
2016-07-28 15:30:00,159.16,159.22,158.75,158.8,193995.0,155.246,155.3045,154.8461,154.8948,193995.0
2016-07-29 09:30:00,158.94,159.5,158.52,158.77,114780.0,155.0314,155.5776,154.6217,154.8656,114780.0
2016-07-29 10:00:00,158.74,159.2,158.38,159.05,102559.0,154.8363,155.285,154.4852,155.1387,102559.0
2016-07-29 10:30:00,159.07,159.69,159.01,159.48,79152.0,155.1582,155.763,155.0997,155.5581,79152.0
2016-07-29 11:00:00,159.5,159.68,159.46,159.51,42142.0,155.5776,155.7532,155.5386,155.5874,42142.0
2016-07-29 11:30:00,159.53,159.84,159.48,159.76,37124.0,155.6069,155.9093,155.5581,155.8312,37124.0
2016-07-29 12:00:00,159.78,159.99,159.7,159.7,34272.0,155.8507,156.0556,155.7727,155.7727,34272.0
2016-07-29 12:30:00,159.68,159.9,159.47,159.49,33640.0,155.7532,155.9678,155.5484,155.5679,33640.0
2016-07-29 13:00:00,159.49,159.56,159.25,159.25,44843.0,155.5679,155.6362,155.3338,155.3338,44843.0
2016-07-29 13:30:00,159.26,159.38,159.17,159.18,46958.0,155.3435,155.4606,155.2557,155.2655,46958.0
2016-07-29 14:00:00,159.23,159.3,159.1,159.26,36460.0,155.3143,155.3825,155.1875,155.3435,36460.0
2016-07-29 14:30:00,159.24,159.26,158.81,159.07,49993.0,155.324,155.3435,154.9046,155.1582,49993.0
2016-07-29 15:00:00,159.06,159.07,158.54,158.65,107238.0,155.1484,155.1582,154.6412,154.7485,107238.0
2016-07-29 15:30:00,158.67,159.08,158.58,158.75,186970.0,154.768,155.168,154.6803,154.8461,186970.0
2016-08-01 09:30:00,158.75,159.4,158.57,159.36,107847.0,154.8461,155.4801,154.6705,155.4411,107847.0
2016-08-01 10:00:00,159.33,159.82,159.22,159.74,96558.0,155.4118,155.8898,155.3045,155.8117,96558.0
2016-08-01 10:30:00,159.73,159.78,159.4,159.68,149299.0,155.802,155.8507,155.4801,155.7532,149299.0
2016-08-01 11:00:00,159.71,160.65,159.64,160.6,156999.0,155.7825,156.6993,155.7142,156.6506,156999.0
2016-08-01 11:30:00,160.6,160.68,160.25,160.31,120522.0,156.6506,156.7286,156.3092,156.3677,120522.0
2016-08-01 12:00:00,160.34,160.34,159.99,160.08,94171.0,156.397,156.397,156.0556,156.1434,94171.0
2016-08-01 12:30:00,160.07,160.18,159.91,160.05,69359.0,156.1336,156.2409,155.9775,156.1141,69359.0
2016-08-01 13:00:00,160.07,160.38,159.93,160.37,87485.0,156.1336,156.436,155.9971,156.4262,87485.0
2016-08-01 13:30:00,160.36,160.53,159.9,160.34,63962.0,156.4165,156.5823,155.9678,156.397,63962.0
2016-08-01 14:00:00,160.33,160.4,159.61,159.67,107815.0,156.3872,156.4555,155.6849,155.7434,107815.0
2016-08-01 14:30:00,159.66,159.79,159.51,159.67,73762.0,155.7337,155.8605,155.5874,155.7434,73762.0
2016-08-01 15:00:00,159.66,159.69,159.21,159.29,94038.0,155.7337,155.763,155.2948,155.3728,94038.0
2016-08-01 15:30:00,159.29,159.7,159.29,159.56,197222.0,155.3728,155.7727,155.3728,155.6362,197222.0
2016-08-02 09:30:00,159.53,159.79,158.24,158.41,154616.0,155.6069,155.8605,154.3486,154.5144,154616.0
2016-08-02 10:00:00,158.44,158.44,157.05,157.39,204376.0,154.5437,154.5437,153.1879,153.5195,204376.0
2016-08-02 10:30:00,157.41,157.42,156.51,156.74,109368.0,153.539,153.5488,152.6612,152.8855,109368.0
2016-08-02 11:00:00,156.74,157.04,156.73,156.84,105372.0,152.8855,153.1781,152.8757,152.983,105372.0
2016-08-02 11:30:00,156.84,156.87,156.12,156.16,89878.0,152.983,153.0123,152.2807,152.3198,89878.0
2016-08-02 12:00:00,156.18,156.66,156.15,156.58,42157.0,152.3393,152.8075,152.31,152.7294,42157.0
2016-08-02 12:30:00,156.55,156.55,155.95,156.01,59354.0,152.7002,152.7002,152.1149,152.1735,59354.0
2016-08-02 13:00:00,156.0,156.42,155.89,156.39,63749.0,152.1637,152.5734,152.0564,152.5441,63749.0
2016-08-02 13:30:00,156.41,156.46,156.18,156.36,42993.0,152.5636,152.6124,152.3393,152.5148,42993.0
2016-08-02 14:00:00,156.35,156.61,156.22,156.42,67891.0,152.5051,152.7587,152.3783,152.5734,67891.0
2016-08-02 14:30:00,156.42,157.03,156.36,156.63,63784.0,152.5734,153.1684,152.5148,152.7782,63784.0
2016-08-02 15:00:00,156.63,156.87,156.54,156.66,64132.0,152.7782,153.0123,152.6904,152.8075,64132.0
2016-08-02 15:30:00,156.66,156.73,156.3,156.45,240202.0,152.8075,152.8757,152.4563,152.6026,240202.0
2016-08-03 09:30:00,156.83,156.83,155.67,155.71,69964.0,152.9733,152.9733,151.8418,151.8808,69964.0
2016-08-03 10:00:00,155.72,156.22,155.67,156.1,92936.0,151.8906,152.3783,151.8418,152.2612,92936.0
2016-08-03 10:30:00,156.05,156.3,155.96,156.02,41202.0,152.2125,152.4563,152.1247,152.1832,41202.0
2016-08-03 11:00:00,156.06,156.33,156.02,156.27,32534.0,152.2222,152.4856,152.1832,152.4271,32534.0
2016-08-03 11:30:00,156.29,156.36,155.9,156.24,32472.0,152.4466,152.5148,152.0662,152.3978,32472.0
2016-08-03 12:00:00,156.2,156.22,155.89,155.94,33011.0,152.3588,152.3783,152.0564,152.1052,33011.0
2016-08-03 12:30:00,155.96,156.19,155.84,156.08,37163.0,152.1247,152.349,152.0076,152.2417,37163.0
2016-08-03 13:00:00,156.04,156.19,156.01,156.17,26215.0,152.2027,152.349,152.1735,152.3295,26215.0
2016-08-03 13:30:00,156.15,156.15,155.88,155.99,35375.0,152.31,152.31,152.0466,152.1539,35375.0
2016-08-03 14:00:00,155.99,156.09,155.83,155.91,46180.0,152.1539,152.2515,151.9979,152.0759,46180.0
2016-08-03 14:30:00,155.88,155.93,155.78,155.83,39299.0,152.0466,152.0954,151.9491,151.9979,39299.0
2016-08-03 15:00:00,155.84,156.19,155.83,156.17,42776.0,152.0076,152.349,151.9979,152.3295,42776.0
2016-08-03 15:30:00,156.16,156.19,155.89,155.98,199424.0,152.3198,152.349,152.0564,152.1442,199424.0
2016-08-04 09:30:00,156.62,157.69,156.35,156.35,121622.0,152.7685,153.8121,152.5051,152.5051,121622.0
2016-08-04 10:00:00,156.38,157.06,156.25,157.06,107687.0,152.5344,153.1976,152.4076,153.1976,107687.0
2016-08-04 10:30:00,157.06,157.33,156.81,157.26,31503.0,153.1976,153.461,152.9538,153.3927,31503.0
2016-08-04 11:00:00,157.21,157.21,156.7,156.82,45757.0,153.3439,153.3439,152.8465,152.9635,45757.0
2016-08-04 11:30:00,156.81,156.99,156.8,156.95,25873.0,152.9538,153.1294,152.944,153.0903,25873.0
2016-08-04 12:00:00,156.95,157.0,156.72,156.74,36726.0,153.0903,153.1391,152.866,152.8855,36726.0
2016-08-04 12:30:00,156.74,156.75,156.55,156.56,26751.0,152.8855,152.8953,152.7002,152.7099,26751.0
2016-08-04 13:00:00,156.56,156.66,156.52,156.64,26695.0,152.7099,152.8075,152.6709,152.788,26695.0
2016-08-04 13:30:00,156.65,156.73,156.49,156.65,26763.0,152.7977,152.8757,152.6416,152.7977,26763.0
2016-08-04 14:00:00,156.65,156.74,156.5,156.55,19941.0,152.7977,152.8855,152.6514,152.7002,19941.0
2016-08-04 14:30:00,156.57,156.61,156.43,156.59,23971.0,152.7197,152.7587,152.5831,152.7392,23971.0
2016-08-04 15:00:00,156.58,156.71,156.49,156.68,29344.0,152.7294,152.8562,152.6416,152.827,29344.0
2016-08-04 15:30:00,156.69,156.81,156.41,156.44,123229.0,152.8367,152.9538,152.5636,152.5929,123229.0
2016-08-05 09:30:00,157.32,157.81,156.82,157.42,64232.0,153.4512,153.9292,152.9635,153.5488,64232.0
2016-08-05 10:00:00,157.45,157.49,156.92,156.92,47757.0,153.578,153.6171,153.0611,153.0611,47757.0
2016-08-05 10:30:00,156.92,157.1,156.87,157.02,33715.0,153.0611,153.2366,153.0123,153.1586,33715.0
2016-08-05 11:00:00,157.0,157.29,156.97,157.1,33816.0,153.1391,153.422,153.1098,153.2366,33816.0
2016-08-05 11:30:00,157.07,157.21,157.05,157.09,26024.0,153.2074,153.3439,153.1879,153.2269,26024.0
2016-08-05 12:00:00,157.1,157.48,157.03,157.34,28668.0,153.2366,153.6073,153.1684,153.4707,28668.0
2016-08-05 12:30:00,157.32,157.32,157.16,157.21,31031.0,153.4512,153.4512,153.2952,153.3439,31031.0
2016-08-05 13:00:00,157.18,157.34,157.14,157.33,29946.0,153.3147,153.4707,153.2757,153.461,29946.0
2016-08-05 13:30:00,157.33,157.46,157.25,157.37,30161.0,153.461,153.5878,153.383,153.5,30161.0
2016-08-05 14:00:00,157.37,157.42,157.29,157.32,47226.0,153.5,153.5488,153.422,153.4512,47226.0
2016-08-05 14:30:00,157.3,157.31,157.05,157.15,43730.0,153.4317,153.4415,153.1879,153.2854,43730.0
2016-08-05 15:00:00,157.13,157.45,157.12,157.36,46730.0,153.2659,153.578,153.2562,153.4903,46730.0
2016-08-05 15:30:00,157.36,157.57,157.28,157.52,122662.0,153.4903,153.6951,153.4122,153.6463,122662.0
2016-08-08 09:30:00,157.44,157.81,156.67,157.11,85773.0,153.5683,153.9292,152.8172,153.2464,85773.0
2016-08-08 10:00:00,157.12,157.35,156.41,156.41,68492.0,153.2562,153.4805,152.5636,152.5636,68492.0
2016-08-08 10:30:00,156.41,156.71,156.41,156.65,34900.0,152.5636,152.8562,152.5636,152.7977,34900.0
2016-08-08 11:00:00,156.67,156.76,156.43,156.46,35872.0,152.8172,152.905,152.5831,152.6124,35872.0
2016-08-08 11:30:00,156.48,156.52,156.34,156.37,28017.0,152.6319,152.6709,152.4953,152.5246,28017.0
2016-08-08 12:00:00,156.38,156.56,156.33,156.53,23125.0,152.5344,152.7099,152.4856,152.6807,23125.0
2016-08-08 12:30:00,156.53,156.62,156.34,156.62,27785.0,152.6807,152.7685,152.4953,152.7685,27785.0
2016-08-08 13:00:00,156.61,156.66,156.4,156.47,23556.0,152.7587,152.8075,152.5539,152.6221,23556.0
2016-08-08 13:30:00,156.48,156.49,156.32,156.32,27431.0,152.6319,152.6416,152.4758,152.4758,27431.0
2016-08-08 14:00:00,156.35,156.39,156.16,156.27,28545.0,152.5051,152.5441,152.3198,152.4271,28545.0
2016-08-08 14:30:00,156.25,156.45,156.18,156.32,34490.0,152.4076,152.6026,152.3393,152.4758,34490.0
2016-08-08 15:00:00,156.33,156.4,156.26,156.37,32800.0,152.4856,152.5539,152.4173,152.5246,32800.0
2016-08-08 15:30:00,156.36,156.59,156.33,156.54,115537.0,152.5148,152.7392,152.4856,152.6904,115537.0
2016-08-09 09:30:00,156.54,157.11,156.25,157.1,53430.0,152.6904,153.2464,152.4076,153.2366,53430.0
2016-08-09 10:00:00,157.11,157.25,156.79,157.15,25646.0,153.2464,153.383,152.9343,153.2854,25646.0
2016-08-09 10:30:00,157.07,157.07,156.83,156.89,18841.0,153.2074,153.2074,152.9733,153.0318,18841.0
2016-08-09 11:00:00,156.88,157.14,156.83,156.89,45275.0,153.0221,153.2757,152.9733,153.0318,45275.0
2016-08-09 11:30:00,156.85,156.92,156.75,156.89,31866.0,152.9928,153.0611,152.8953,153.0318,31866.0
2016-08-09 12:00:00,156.88,156.93,156.62,156.62,17847.0,153.0221,153.0708,152.7685,152.7685,17847.0
2016-08-09 12:30:00,156.62,156.74,156.55,156.68,14487.0,152.7685,152.8855,152.7002,152.827,14487.0
2016-08-09 13:00:00,156.69,156.9,156.69,156.88,13799.0,152.8367,153.0416,152.8367,153.0221,13799.0
2016-08-09 13:30:00,156.88,156.88,156.57,156.67,25643.0,153.0221,153.0221,152.7197,152.8172,25643.0
2016-08-09 14:00:00,156.67,156.75,156.54,156.59,20604.0,152.8172,152.8953,152.6904,152.7392,20604.0
2016-08-09 14:30:00,156.59,156.63,156.46,156.56,33025.0,152.7392,152.7782,152.6124,152.7099,33025.0
2016-08-09 15:00:00,156.59,156.65,156.46,156.61,28900.0,152.7392,152.7977,152.6124,152.7587,28900.0
2016-08-09 15:30:00,156.62,156.71,156.55,156.65,65912.0,152.7685,152.8562,152.7002,152.7977,65912.0
2016-08-10 09:30:00,156.79,157.37,156.17,156.17,44128.0,152.9343,153.5,152.3295,152.3295,44128.0
2016-08-10 10:00:00,156.21,156.27,155.99,156.15,24322.0,152.3685,152.4271,152.1539,152.31,24322.0
2016-08-10 10:30:00,156.13,156.16,155.89,155.95,23922.0,152.2905,152.3198,152.0564,152.1149,23922.0
2016-08-10 11:00:00,155.95,156.03,155.61,155.7,29414.0,152.1149,152.193,151.7833,151.8711,29414.0
2016-08-10 11:30:00,155.68,155.93,155.65,155.9,12528.0,151.8516,152.0954,151.8223,152.0662,12528.0
2016-08-10 12:00:00,155.89,156.05,155.82,155.93,18106.0,152.0564,152.2125,151.9881,152.0954,18106.0
2016-08-10 12:30:00,155.93,156.06,155.86,156.06,12256.0,152.0954,152.2222,152.0271,152.2222,12256.0
2016-08-10 13:00:00,156.06,156.08,155.82,155.94,11732.0,152.2222,152.2417,151.9881,152.1052,11732.0
2016-08-10 13:30:00,155.9,155.98,155.85,155.93,18067.0,152.0662,152.1442,152.0174,152.0954,18067.0
2016-08-10 14:00:00,155.9,155.96,155.64,155.68,26244.0,152.0662,152.1247,151.8126,151.8516,26244.0
2016-08-10 14:30:00,155.67,155.85,155.6,155.85,92387.0,151.8418,152.0174,151.7735,152.0174,92387.0
2016-08-10 15:00:00,155.85,156.12,155.83,156.02,54570.0,152.0174,152.2807,151.9979,152.1832,54570.0
2016-08-10 15:30:00,156.03,156.08,155.76,156.05,106130.0,152.193,152.2417,151.9296,152.2125,106130.0
2016-08-11 09:30:00,156.24,156.53,156.1,156.35,32555.0,152.3978,152.6807,152.2612,152.5051,32555.0
2016-08-11 10:00:00,156.3,156.47,155.84,156.45,26548.0,152.4563,152.6221,152.0076,152.6026,26548.0
2016-08-11 10:30:00,156.48,156.84,156.45,156.64,25437.0,152.6319,152.983,152.6026,152.788,25437.0
2016-08-11 11:00:00,156.63,156.99,156.58,156.95,32459.0,152.7782,153.1294,152.7294,153.0903,32459.0
2016-08-11 11:30:00,156.94,157.32,156.9,157.31,28958.0,153.0806,153.4512,153.0416,153.4415,28958.0
2016-08-11 12:00:00,157.29,157.38,157.21,157.22,30429.0,153.422,153.5098,153.3439,153.3537,30429.0
2016-08-11 12:30:00,157.23,157.39,157.19,157.34,25449.0,153.3635,153.5195,153.3244,153.4707,25449.0
2016-08-11 13:00:00,157.35,157.51,157.29,157.4,45381.0,153.4805,153.6366,153.422,153.5293,45381.0
2016-08-11 13:30:00,157.41,157.41,157.16,157.34,30201.0,153.539,153.539,153.2952,153.4707,30201.0
2016-08-11 14:00:00,157.34,157.44,157.27,157.44,30931.0,153.4707,153.5683,153.4025,153.5683,30931.0
2016-08-11 14:30:00,157.41,157.47,157.25,157.33,32403.0,153.539,153.5975,153.383,153.461,32403.0
2016-08-11 15:00:00,157.31,157.48,157.28,157.48,29870.0,153.4415,153.6073,153.4122,153.6073,29870.0
2016-08-11 15:30:00,157.46,157.55,157.34,157.42,102832.0,153.5878,153.6756,153.4707,153.5488,102832.0
2016-08-12 09:30:00,156.77,156.84,155.46,155.5,90931.0,152.9148,152.983,151.637,151.676,90931.0
2016-08-12 10:00:00,155.52,155.64,155.1,155.12,66158.0,151.6955,151.8126,151.2858,151.3053,66158.0
2016-08-12 10:30:00,155.13,155.8,155.05,155.79,30068.0,151.3151,151.9686,151.2371,151.9589,30068.0
2016-08-12 11:00:00,155.82,155.84,155.51,155.78,23983.0,151.9881,152.0076,151.6857,151.9491,23983.0
2016-08-12 11:30:00,155.76,155.82,155.44,155.62,30939.0,151.9296,151.9881,151.6175,151.793,30939.0
2016-08-12 12:00:00,155.64,155.76,155.43,155.55,42420.0,151.8126,151.9296,151.6077,151.7248,42420.0
2016-08-12 12:30:00,155.61,155.84,155.61,155.71,15865.0,151.7833,152.0076,151.7833,151.8808,15865.0
2016-08-12 13:00:00,155.71,155.71,155.32,155.4,30471.0,151.8808,151.8808,151.5004,151.5785,30471.0
2016-08-12 13:30:00,155.38,155.44,155.24,155.26,28401.0,151.5589,151.6175,151.4224,151.4419,28401.0
2016-08-12 14:00:00,155.24,155.66,155.22,155.66,27282.0,151.4224,151.8321,151.4029,151.8321,27282.0
2016-08-12 14:30:00,155.63,155.72,155.54,155.67,34047.0,151.8028,151.8906,151.715,151.8418,34047.0
2016-08-12 15:00:00,155.65,155.68,155.47,155.48,40811.0,151.8223,151.8516,151.6467,151.6565,40811.0
2016-08-12 15:30:00,155.51,155.59,155.4,155.48,144346.0,151.6857,151.7638,151.5785,151.6565,144346.0
2016-08-15 09:30:00,155.69,156.45,155.29,155.79,149460.0,151.8613,152.6026,151.4712,151.9589,149460.0
2016-08-15 10:00:00,155.79,156.31,155.67,156.3,37898.0,151.9589,152.4661,151.8418,152.4563,37898.0
2016-08-15 10:30:00,156.31,156.46,155.85,155.89,57606.0,152.4661,152.6124,152.0174,152.0564,57606.0
2016-08-15 11:00:00,155.9,156.14,155.8,156.12,60191.0,152.0662,152.3003,151.9686,152.2807,60191.0
2016-08-15 11:30:00,156.11,156.17,155.73,155.78,58989.0,152.271,152.3295,151.9003,151.9491,58989.0
2016-08-15 12:00:00,155.79,156.0,155.78,155.93,33390.0,151.9589,152.1637,151.9491,152.0954,33390.0
2016-08-15 12:30:00,155.94,155.95,155.84,155.93,26797.0,152.1052,152.1149,152.0076,152.0954,26797.0
2016-08-15 13:00:00,155.92,156.01,155.77,155.77,37451.0,152.0857,152.1735,151.9394,151.9394,37451.0
2016-08-15 13:30:00,155.76,156.25,155.76,156.14,41269.0,151.9296,152.4076,151.9296,152.3003,41269.0
2016-08-15 14:00:00,156.13,156.18,156.05,156.16,44652.0,152.2905,152.3393,152.2125,152.3198,44652.0
2016-08-15 14:30:00,156.13,156.41,156.12,156.33,44743.0,152.2905,152.5636,152.2807,152.4856,44743.0
2016-08-15 15:00:00,156.35,156.38,156.14,156.24,37860.0,152.5051,152.5344,152.3003,152.3978,37860.0
2016-08-15 15:30:00,156.24,156.31,155.93,155.98,100079.0,152.3978,152.4661,152.0954,152.1442,100079.0
2016-08-16 09:30:00,155.62,155.96,155.35,155.88,49223.0,151.793,152.1247,151.5297,152.0466,49223.0
2016-08-16 10:00:00,155.86,155.91,155.69,155.83,27046.0,152.0271,152.0759,151.8613,151.9979,27046.0
2016-08-16 10:30:00,155.82,155.92,155.36,155.47,53715.0,151.9881,152.0857,151.5394,151.6467,53715.0
2016-08-16 11:00:00,155.45,155.5,155.28,155.49,37420.0,151.6272,151.676,151.4614,151.6662,37420.0
2016-08-16 11:30:00,155.53,155.53,155.18,155.29,28326.0,151.7053,151.7053,151.3639,151.4712,28326.0
2016-08-16 12:00:00,155.28,155.4,155.26,155.36,30161.0,151.4614,151.5785,151.4419,151.5394,30161.0
2016-08-16 12:30:00,155.34,155.5,155.26,155.49,24706.0,151.5199,151.676,151.4419,151.6662,24706.0
2016-08-16 13:00:00,155.5,155.51,155.09,155.29,37594.0,151.676,151.6857,151.2761,151.4712,37594.0
2016-08-16 13:30:00,155.25,155.32,155.19,155.31,46513.0,151.4321,151.5004,151.3736,151.4907,46513.0
2016-08-16 14:00:00,155.32,155.38,155.07,155.26,43023.0,151.5004,151.5589,151.2566,151.4419,43023.0
2016-08-16 14:30:00,155.26,155.31,155.15,155.26,33958.0,151.4419,151.4907,151.3346,151.4419,33958.0
2016-08-16 15:00:00,155.23,155.3,155.19,155.27,37206.0,151.4126,151.4809,151.3736,151.4516,37206.0
2016-08-16 15:30:00,155.25,155.31,154.97,154.97,174300.0,151.4321,151.4907,151.159,151.159,174300.0
2016-08-17 09:30:00,155.46,155.54,154.63,154.63,50352.0,151.637,151.715,150.8274,150.8274,50352.0
2016-08-17 10:00:00,154.72,154.72,154.3,154.33,55757.0,150.9152,150.9152,150.5055,150.5348,55757.0
2016-08-17 10:30:00,154.34,154.43,154.1,154.27,74338.0,150.5445,150.6323,150.3104,150.4762,74338.0
2016-08-17 11:00:00,154.26,154.4,154.03,154.08,35459.0,150.4665,150.603,150.2421,150.2909,35459.0
2016-08-17 11:30:00,154.07,154.08,153.86,153.88,29871.0,150.2812,150.2909,150.0763,150.0958,29871.0
2016-08-17 12:00:00,153.89,154.02,153.67,154.02,56412.0,150.1056,150.2324,149.891,150.2324,56412.0
2016-08-17 12:30:00,154.02,154.19,153.89,154.05,67310.0,150.2324,150.3982,150.1056,150.2617,67310.0
2016-08-17 13:00:00,154.06,154.11,153.83,153.95,26027.0,150.2714,150.3202,150.0471,150.1641,26027.0
2016-08-17 13:30:00,153.92,154.31,153.91,154.11,59027.0,150.1348,150.5153,150.1251,150.3202,59027.0
2016-08-17 14:00:00,154.08,154.64,153.85,154.35,42676.0,150.2909,150.8371,150.0666,150.5543,42676.0
2016-08-17 14:30:00,154.43,154.71,154.28,154.65,34193.0,150.6323,150.9054,150.486,150.8469,34193.0
2016-08-17 15:00:00,154.67,154.74,154.41,154.62,64607.0,150.8664,150.9347,150.6128,150.8176,64607.0
2016-08-17 15:30:00,154.6,154.83,154.58,154.65,99066.0,150.7981,151.0225,150.7786,150.8469,99066.0
2016-08-18 09:30:00,154.22,154.47,152.78,153.79,142856.0,150.4275,150.6713,149.0229,150.008,142856.0
2016-08-18 10:00:00,153.79,154.2,153.47,153.75,198144.0,150.008,150.408,149.6959,149.969,198144.0
2016-08-18 10:30:00,153.76,154.29,153.66,153.95,90993.0,149.9788,150.4957,149.8812,150.1641,90993.0
2016-08-18 11:00:00,153.95,153.97,153.56,153.79,221831.0,150.1641,150.1836,149.7837,150.008,221831.0
2016-08-18 11:30:00,153.83,153.85,153.68,153.78,51142.0,150.0471,150.0666,149.9008,149.9983,51142.0
2016-08-18 12:00:00,153.79,153.79,153.23,153.31,127902.0,150.008,150.008,149.4618,149.5398,127902.0
2016-08-18 12:30:00,153.31,153.5,153.3,153.4,88747.0,149.5398,149.7252,149.5301,149.6276,88747.0
2016-08-18 13:00:00,153.4,153.43,152.79,152.86,148090.0,149.6276,149.6569,149.0326,149.1009,148090.0
2016-08-18 13:30:00,152.86,153.25,152.83,152.89,82620.0,149.1009,149.4813,149.0717,149.1302,82620.0
2016-08-18 14:00:00,152.89,152.95,152.8,152.87,72979.0,149.1302,149.1887,149.0424,149.1107,72979.0
2016-08-18 14:30:00,152.87,152.94,152.74,152.85,104805.0,149.1107,149.1789,148.9839,149.0912,104805.0
2016-08-18 15:00:00,152.88,153.37,152.87,153.31,152330.0,149.1204,149.5984,149.1107,149.5398,152330.0
2016-08-18 15:30:00,153.31,153.41,153.19,153.38,234978.0,149.5398,149.6374,149.4228,149.6081,234978.0
2016-08-19 09:30:00,152.88,153.19,152.66,152.73,160238.0,149.1204,149.4228,148.9058,148.9741,160238.0
2016-08-19 10:00:00,152.7,152.89,152.5,152.85,122575.0,148.9449,149.1302,148.7498,149.0912,122575.0
2016-08-19 10:30:00,152.91,153.25,152.9,153.01,62464.0,149.1497,149.4813,149.1399,149.2472,62464.0
2016-08-19 11:00:00,153.0,153.44,152.96,153.34,43126.0,149.2375,149.6667,149.1985,149.5691,43126.0
2016-08-19 11:30:00,153.29,153.39,152.94,152.99,57936.0,149.5203,149.6179,149.1789,149.2277,57936.0
2016-08-19 12:00:00,152.98,153.22,152.87,153.13,119731.0,149.218,149.4521,149.1107,149.3643,119731.0
2016-08-19 12:30:00,153.12,153.12,152.7,152.76,38217.0,149.3545,149.3545,148.9449,149.0034,38217.0
2016-08-19 13:00:00,152.73,153.02,152.66,153.0,41701.0,148.9741,149.257,148.9058,149.2375,41701.0
2016-08-19 13:30:00,153.0,153.16,152.91,152.93,63601.0,149.2375,149.3935,149.1497,149.1692,63601.0
2016-08-19 14:00:00,152.93,153.43,152.93,153.43,58211.0,149.1692,149.6569,149.1692,149.6569,58211.0
2016-08-19 14:30:00,153.43,153.81,153.38,153.66,57499.0,149.6569,150.0276,149.6081,149.8812,57499.0
2016-08-19 15:00:00,153.66,153.67,153.43,153.67,65496.0,149.8812,149.891,149.6569,149.891,65496.0
2016-08-19 15:30:00,153.68,153.71,153.4,153.53,260894.0,149.9008,149.93,149.6276,149.7544,260894.0
2016-08-22 09:30:00,153.68,153.85,153.28,153.57,46362.0,149.9008,150.0666,149.5106,149.7935,46362.0
2016-08-22 10:00:00,153.54,154.27,153.47,154.11,36046.0,149.7642,150.4762,149.6959,150.3202,36046.0
2016-08-22 10:30:00,154.13,154.22,153.95,154.1,41428.0,150.3397,150.4275,150.1641,150.3104,41428.0
2016-08-22 11:00:00,154.15,154.2,153.45,153.45,44888.0,150.3592,150.408,149.6764,149.6764,44888.0
2016-08-22 11:30:00,153.48,153.83,153.43,153.7,25426.0,149.7057,150.0471,149.6569,149.9203,25426.0
2016-08-22 12:00:00,153.71,154.18,153.52,154.11,30266.0,149.93,150.3885,149.7447,150.3202,30266.0
2016-08-22 12:30:00,154.14,154.15,153.78,153.82,15962.0,150.3494,150.3592,149.9983,150.0373,15962.0
2016-08-22 13:00:00,153.81,153.86,153.32,153.41,23955.0,150.0276,150.0763,149.5496,149.6374,23955.0
2016-08-22 13:30:00,153.42,153.84,153.35,153.66,26057.0,149.6471,150.0568,149.5789,149.8812,26057.0
2016-08-22 14:00:00,153.69,153.85,153.66,153.7,33851.0,149.9105,150.0666,149.8812,149.9203,33851.0
2016-08-22 14:30:00,153.65,153.9,153.65,153.72,30891.0,149.8715,150.1153,149.8715,149.9398,30891.0
2016-08-22 15:00:00,153.74,153.97,153.73,153.83,31979.0,149.9593,150.1836,149.9495,150.0471,31979.0
2016-08-22 15:30:00,153.82,154.0,153.81,153.99,106240.0,150.0373,150.2129,150.0276,150.2031,106240.0
2016-08-23 09:30:00,154.56,155.66,154.17,155.64,87769.0,150.7591,151.8321,150.3787,151.8126,87769.0
2016-08-23 10:00:00,155.63,156.19,155.41,156.03,110579.0,151.8028,152.349,151.5882,152.193,110579.0
2016-08-23 10:30:00,156.03,156.12,155.14,155.15,96547.0,152.193,152.2807,151.3248,151.3346,96547.0
2016-08-23 11:00:00,155.15,155.39,155.03,155.04,61813.0,151.3346,151.5687,151.2176,151.2273,61813.0
2016-08-23 11:30:00,155.07,155.19,154.9,155.0,35924.0,151.2566,151.3736,151.0907,151.1883,35924.0
2016-08-23 12:00:00,154.99,155.0,154.71,154.86,33596.0,151.1785,151.1883,150.9054,151.0517,33596.0
2016-08-23 12:30:00,154.85,154.91,154.62,154.74,21191.0,151.042,151.1005,150.8176,150.9347,21191.0
2016-08-23 13:00:00,154.73,154.85,154.66,154.73,31262.0,150.9249,151.042,150.8567,150.9249,31262.0
2016-08-23 13:30:00,154.75,154.85,154.66,154.83,27715.0,150.9444,151.042,150.8567,151.0225,27715.0
2016-08-23 14:00:00,154.81,154.83,154.71,154.8,33010.0,151.003,151.0225,150.9054,150.9932,33010.0
2016-08-23 14:30:00,154.78,154.98,154.76,154.98,30250.0,150.9737,151.1688,150.9542,151.1688,30250.0
2016-08-23 15:00:00,154.94,155.07,154.83,154.84,53994.0,151.1298,151.2566,151.0225,151.0322,53994.0
2016-08-23 15:30:00,154.84,154.86,154.51,154.56,126762.0,151.0322,151.0517,150.7103,150.7591,126762.0
2016-08-24 09:30:00,154.36,154.5,153.28,153.75,111771.0,150.564,150.7006,149.5106,149.969,111771.0
2016-08-24 10:00:00,153.74,153.79,152.85,152.99,94210.0,149.9593,150.008,149.0912,149.2277,94210.0
2016-08-24 10:30:00,152.99,153.12,152.5,152.58,128970.0,149.2277,149.3545,148.7498,148.8278,128970.0
2016-08-24 11:00:00,152.59,152.92,152.58,152.84,95617.0,148.8376,149.1594,148.8278,149.0814,95617.0
2016-08-24 11:30:00,152.87,152.91,152.57,152.6,49910.0,149.1107,149.1497,148.818,148.8473,49910.0
2016-08-24 12:00:00,152.64,152.8,152.56,152.58,47239.0,148.8863,149.0424,148.8083,148.8278,47239.0
2016-08-24 12:30:00,152.58,152.65,152.44,152.45,46894.0,148.8278,148.8961,148.6912,148.701,46894.0
2016-08-24 13:00:00,152.45,152.54,152.36,152.43,40808.0,148.701,148.7888,148.6132,148.6815,40808.0
2016-08-24 13:30:00,152.39,152.44,152.07,152.08,37293.0,148.6425,148.6912,148.3303,148.3401,37293.0
2016-08-24 14:00:00,152.06,152.08,151.35,151.41,68649.0,148.3206,148.3401,147.628,147.6866,68649.0
2016-08-24 14:30:00,151.39,151.55,151.26,151.5,60156.0,147.6671,147.8231,147.5403,147.7744,60156.0
2016-08-24 15:00:00,151.49,151.51,150.85,151.14,100789.0,147.7646,147.7841,147.1403,147.4232,100789.0
2016-08-24 15:30:00,151.12,151.29,150.78,151.27,243909.0,147.4037,147.5695,147.0721,147.55,243909.0
2016-08-25 09:30:00,151.29,151.66,150.75,151.2,96132.0,147.5695,147.9304,147.0428,147.4817,96132.0
2016-08-25 10:00:00,151.2,151.95,151.1,151.72,116592.0,147.4817,148.2133,147.3842,147.989,116592.0
2016-08-25 10:30:00,151.71,152.16,151.65,152.06,71023.0,147.9792,148.4181,147.9207,148.3206,71023.0
2016-08-25 11:00:00,152.05,152.39,152.05,152.23,75755.0,148.3108,148.6425,148.3108,148.4864,75755.0
2016-08-25 11:30:00,152.19,152.28,152.02,152.18,78778.0,148.4474,148.5352,148.2816,148.4376,78778.0
2016-08-25 12:00:00,152.14,152.14,151.85,151.94,57887.0,148.3986,148.3986,148.1158,148.2035,57887.0
2016-08-25 12:30:00,151.95,152.03,151.83,151.93,56391.0,148.2133,148.2913,148.0962,148.1938,56391.0
2016-08-25 13:00:00,151.94,152.08,151.81,152.08,46812.0,148.2035,148.3401,148.0767,148.3401,46812.0
2016-08-25 13:30:00,152.08,152.08,151.4,151.52,58864.0,148.3401,148.3401,147.6768,147.7939,58864.0
2016-08-25 14:00:00,151.49,151.61,151.23,151.37,61981.0,147.7646,147.8817,147.511,147.6476,61981.0
2016-08-25 14:30:00,151.34,151.52,151.17,151.27,65609.0,147.6183,147.7939,147.4525,147.55,65609.0
2016-08-25 15:00:00,151.26,151.8,151.07,151.64,90563.0,147.5403,148.067,147.3549,147.9109,90563.0
2016-08-25 15:30:00,151.62,151.62,151.15,151.38,185893.0,147.8914,147.8914,147.433,147.6573,185893.0
2016-08-26 09:30:00,151.92,152.66,151.45,152.08,67149.0,148.184,148.9058,147.7256,148.3401,67149.0
2016-08-26 10:00:00,152.04,152.8,151.77,152.35,116378.0,148.3011,149.0424,148.0377,148.6035,116378.0
2016-08-26 10:30:00,152.39,152.65,152.17,152.58,62948.0,148.6425,148.8961,148.4279,148.8278,62948.0
2016-08-26 11:00:00,152.58,153.03,152.46,153.03,67236.0,148.8278,149.2667,148.7108,149.2667,67236.0
2016-08-26 11:30:00,153.03,153.05,151.77,151.9,36896.0,149.2667,149.2862,148.0377,148.1645,36896.0
2016-08-26 12:00:00,151.9,152.13,151.6,151.93,91069.0,148.1645,148.3889,147.8719,148.1938,91069.0
2016-08-26 12:30:00,151.89,152.14,151.83,152.07,36989.0,148.1548,148.3986,148.0962,148.3303,36989.0
2016-08-26 13:00:00,152.06,152.13,151.73,151.97,35094.0,148.3206,148.3889,147.9987,148.2328,35094.0
2016-08-26 13:30:00,151.97,152.09,151.92,152.01,55735.0,148.2328,148.3499,148.184,148.2718,55735.0
2016-08-26 14:00:00,152.02,152.2,151.61,151.7,61470.0,148.2816,148.4571,147.8817,147.9694,61470.0
2016-08-26 14:30:00,151.72,152.0,151.57,151.86,57440.0,147.989,148.2621,147.8426,148.1255,57440.0
2016-08-26 15:00:00,151.83,152.46,151.79,152.31,63421.0,148.0962,148.7108,148.0572,148.5644,63421.0
2016-08-26 15:30:00,152.36,152.66,152.27,152.4,146976.0,148.6132,148.9058,148.5254,148.6522,146976.0
2016-08-29 09:30:00,152.28,153.96,152.17,153.25,111447.0,148.5352,150.1739,148.4279,149.4813,111447.0
2016-08-29 10:00:00,153.21,153.41,152.87,153.07,40583.0,149.4423,149.6374,149.1107,149.3058,40583.0
2016-08-29 10:30:00,153.03,153.47,152.84,153.32,37993.0,149.2667,149.6959,149.0814,149.5496,37993.0
2016-08-29 11:00:00,153.36,153.78,153.35,153.78,49982.0,149.5886,149.9983,149.5789,149.9983,49982.0
2016-08-29 11:30:00,153.8,154.11,153.73,153.86,52271.0,150.0178,150.3202,149.9495,150.0763,52271.0
2016-08-29 12:00:00,153.9,153.9,153.69,153.86,34456.0,150.1153,150.1153,149.9105,150.0763,34456.0
2016-08-29 12:30:00,153.84,154.03,153.82,153.98,29062.0,150.0568,150.2421,150.0373,150.1934,29062.0
2016-08-29 13:00:00,153.99,154.06,153.86,153.9,30860.0,150.2031,150.2714,150.0763,150.1153,30860.0
2016-08-29 13:30:00,153.93,154.04,153.88,153.93,24657.0,150.1446,150.2519,150.0958,150.1446,24657.0
2016-08-29 14:00:00,153.93,153.96,153.69,153.77,45036.0,150.1446,150.1739,149.9105,149.9885,45036.0
2016-08-29 14:30:00,153.81,153.89,153.73,153.8,38370.0,150.0276,150.1056,149.9495,150.0178,38370.0
2016-08-29 15:00:00,153.77,153.81,153.49,153.51,57817.0,149.9885,150.0276,149.7154,149.7349,57817.0
2016-08-29 15:30:00,153.49,153.58,153.38,153.52,142158.0,149.7154,149.8032,149.6081,149.7447,142158.0
2016-08-30 09:30:00,153.8,154.04,152.93,153.0,69536.0,150.0178,150.2519,149.1692,149.2375,69536.0
2016-08-30 10:00:00,152.98,153.26,152.09,152.24,51049.0,149.218,149.4911,148.3499,148.4962,51049.0
2016-08-30 10:30:00,152.24,152.38,152.06,152.26,47222.0,148.4962,148.6327,148.3206,148.5157,47222.0
2016-08-30 11:00:00,152.24,152.51,152.14,152.35,57807.0,148.4962,148.7595,148.3986,148.6035,57807.0
2016-08-30 11:30:00,152.38,152.63,152.33,152.63,41700.0,148.6327,148.8766,148.5839,148.8766,41700.0
2016-08-30 12:00:00,152.64,152.82,152.52,152.75,29197.0,148.8863,149.0619,148.7693,148.9936,29197.0
2016-08-30 12:30:00,152.77,152.78,152.63,152.71,18089.0,149.0131,149.0229,148.8766,148.9546,18089.0
2016-08-30 13:00:00,152.69,152.9,152.61,152.85,30379.0,148.9351,149.1399,148.8571,149.0912,30379.0
2016-08-30 13:30:00,152.85,153.03,152.84,152.99,47808.0,149.0912,149.2667,149.0814,149.2277,47808.0
2016-08-30 14:00:00,153.02,153.03,152.85,152.92,56487.0,149.257,149.2667,149.0912,149.1594,56487.0
2016-08-30 14:30:00,152.9,153.21,152.84,153.19,78007.0,149.1399,149.4423,149.0814,149.4228,78007.0
2016-08-30 15:00:00,153.19,153.32,153.08,153.24,83671.0,149.4228,149.5496,149.3155,149.4716,83671.0
2016-08-30 15:30:00,153.25,153.26,152.93,153.15,128244.0,149.4813,149.4911,149.1692,149.3838,128244.0
2016-08-31 09:30:00,153.17,153.4,152.39,152.43,58178.0,149.4033,149.6276,148.6425,148.6815,58178.0
2016-08-31 10:00:00,152.44,152.44,152.11,152.26,63677.0,148.6912,148.6912,148.3694,148.5157,63677.0
2016-08-31 10:30:00,152.22,152.54,152.02,152.5,63498.0,148.4767,148.7888,148.2816,148.7498,63498.0
2016-08-31 11:00:00,152.47,152.61,152.41,152.44,36078.0,148.7205,148.8571,148.662,148.6912,36078.0
2016-08-31 11:30:00,152.49,152.49,152.09,152.19,32564.0,148.74,148.74,148.3499,148.4474,32564.0
2016-08-31 12:00:00,152.22,152.23,151.69,151.83,37428.0,148.4767,148.4864,147.9597,148.0962,37428.0
2016-08-31 12:30:00,151.82,151.85,151.64,151.69,21398.0,148.0865,148.1158,147.9109,147.9597,21398.0
2016-08-31 13:00:00,151.67,151.85,151.56,151.83,28868.0,147.9402,148.1158,147.8329,148.0962,28868.0
2016-08-31 13:30:00,151.83,152.0,151.72,151.87,26897.0,148.0962,148.2621,147.989,148.1353,26897.0
2016-08-31 14:00:00,151.87,152.24,151.83,152.17,35647.0,148.1353,148.4962,148.0962,148.4279,35647.0
2016-08-31 14:30:00,152.16,152.19,151.9,152.09,27986.0,148.4181,148.4474,148.1645,148.3499,27986.0
2016-08-31 15:00:00,152.05,152.45,152.04,152.38,46351.0,148.3108,148.701,148.3011,148.6327,46351.0
2016-08-31 15:30:00,152.41,152.43,152.13,152.16,157205.0,148.662,148.6815,148.3889,148.4181,157205.0
2016-09-01 09:30:00,152.65,152.83,151.61,151.84,55340.0,148.8961,149.0717,147.8817,148.106,55340.0
2016-09-01 10:00:00,151.83,151.83,151.41,151.42,63646.0,148.0962,148.0962,147.6866,147.6963,63646.0
2016-09-01 10:30:00,151.4,151.41,150.82,150.92,97763.0,147.6768,147.6866,147.1111,147.2086,97763.0
2016-09-01 11:00:00,150.89,151.07,150.56,151.0,136024.0,147.1794,147.3549,146.8575,147.2867,136024.0
2016-09-01 11:30:00,150.99,151.04,150.56,150.68,64760.0,147.2769,147.3257,146.8575,146.9745,64760.0
2016-09-01 12:00:00,150.66,150.98,150.61,150.84,88937.0,146.955,147.2671,146.9062,147.1306,88937.0
2016-09-01 12:30:00,150.85,150.96,150.68,150.68,66139.0,147.1403,147.2476,146.9745,146.9745,66139.0
2016-09-01 13:00:00,150.65,150.87,150.65,150.77,23849.0,146.9453,147.1599,146.9453,147.0623,23849.0
2016-09-01 13:30:00,150.8,150.87,150.64,150.65,36987.0,147.0916,147.1599,146.9355,146.9453,36987.0
2016-09-01 14:00:00,150.66,150.76,150.42,150.76,35378.0,146.955,147.0526,146.7209,147.0526,35378.0
2016-09-01 14:30:00,150.75,150.86,150.64,150.73,37619.0,147.0428,147.1501,146.9355,147.0233,37619.0
2016-09-01 15:00:00,150.76,150.78,150.4,150.69,42257.0,147.0526,147.0721,146.7014,146.9843,42257.0
2016-09-01 15:30:00,150.68,151.06,150.66,150.94,221157.0,146.9745,147.3452,146.955,147.2281,221157.0
2016-09-02 09:30:00,151.23,151.84,150.69,151.14,106017.0,147.511,148.106,146.9843,147.4232,106017.0
2016-09-02 10:00:00,151.2,151.22,150.75,151.0,65600.0,147.4817,147.5012,147.0428,147.2867,65600.0
2016-09-02 10:30:00,151.09,151.09,150.82,150.88,70320.0,147.3744,147.3744,147.1111,147.1696,70320.0
2016-09-02 11:00:00,150.89,151.04,150.82,150.86,45931.0,147.1794,147.3257,147.1111,147.1501,45931.0
2016-09-02 11:30:00,150.89,151.08,150.88,151.02,53489.0,147.1794,147.3647,147.1696,147.3062,53489.0
2016-09-02 12:00:00,151.02,151.04,150.67,150.88,25249.0,147.3062,147.3257,146.9648,147.1696,25249.0
2016-09-02 12:30:00,150.85,151.0,150.76,150.91,28302.0,147.1403,147.2867,147.0526,147.1989,28302.0
2016-09-02 13:00:00,150.9,151.03,150.89,150.94,32219.0,147.1891,147.3159,147.1794,147.2281,32219.0
2016-09-02 13:30:00,150.95,151.02,150.82,150.82,41995.0,147.2379,147.3062,147.1111,147.1111,41995.0
2016-09-02 14:00:00,150.84,151.04,150.83,150.95,63736.0,147.1306,147.3257,147.1208,147.2379,63736.0
2016-09-02 14:30:00,150.95,151.04,150.92,150.99,64219.0,147.2379,147.3257,147.2086,147.2769,64219.0
2016-09-02 15:00:00,150.99,151.1,150.95,151.09,103856.0,147.2769,147.3842,147.2379,147.3744,103856.0
2016-09-02 15:30:00,151.09,151.21,151.04,151.18,161763.0,147.3744,147.4915,147.3257,147.4622,161763.0
2016-09-06 09:30:00,151.25,151.39,150.69,150.87,66499.0,147.5305,147.6671,146.9843,147.1599,66499.0
2016-09-06 10:00:00,150.87,151.06,150.67,150.83,40483.0,147.1599,147.3452,146.9648,147.1208,40483.0
2016-09-06 10:30:00,150.83,151.04,150.79,150.91,92937.0,147.1208,147.3257,147.0818,147.1989,92937.0
2016-09-06 11:00:00,150.92,150.97,150.77,150.81,182637.0,147.2086,147.2574,147.0623,147.1013,182637.0
2016-09-06 11:30:00,150.82,150.97,150.79,150.92,179271.0,147.1111,147.2574,147.0818,147.2086,179271.0
2016-09-06 12:00:00,150.92,151.01,150.87,150.9,99286.0,147.2086,147.2964,147.1599,147.1891,99286.0
2016-09-06 12:30:00,150.89,151.0,150.86,150.89,66936.0,147.1794,147.2867,147.1501,147.1794,66936.0
2016-09-06 13:00:00,150.89,150.95,150.81,150.9,64559.0,147.1794,147.2379,147.1013,147.1891,64559.0
2016-09-06 13:30:00,150.9,151.06,150.88,150.96,47128.0,147.1891,147.3452,147.1696,147.2476,47128.0
2016-09-06 14:00:00,150.98,151.01,150.89,150.97,32518.0,147.2671,147.2964,147.1794,147.2574,32518.0
2016-09-06 14:30:00,150.99,151.05,150.92,151.02,34704.0,147.2769,147.3354,147.2086,147.3062,34704.0
2016-09-06 15:00:00,151.02,151.08,150.92,150.97,44375.0,147.3062,147.3647,147.2086,147.2574,44375.0
2016-09-06 15:30:00,150.98,151.02,150.89,151.0,177168.0,147.2671,147.3062,147.1794,147.2867,177168.0
2016-09-07 09:30:00,150.63,151.43,150.44,151.21,170601.0,146.9258,147.7061,146.7404,147.4915,170601.0
2016-09-07 10:00:00,151.21,151.25,151.05,151.2,78419.0,147.4915,147.5305,147.3354,147.4817,78419.0
2016-09-07 10:30:00,151.19,151.3,150.79,151.06,90605.0,147.472,147.5793,147.0818,147.3452,90605.0
2016-09-07 11:00:00,151.06,151.14,150.72,150.74,73447.0,147.3452,147.4232,147.0135,147.0331,73447.0
2016-09-07 11:30:00,150.74,150.78,150.65,150.74,63265.0,147.0331,147.0721,146.9453,147.0331,63265.0
2016-09-07 12:00:00,150.74,150.88,150.56,150.66,64215.0,147.0331,147.1696,146.8575,146.955,64215.0
2016-09-07 12:30:00,150.64,150.75,150.61,150.67,40748.0,146.9355,147.0428,146.9062,146.9648,40748.0
2016-09-07 13:00:00,150.68,150.69,150.56,150.6,67890.0,146.9745,146.9843,146.8575,146.8965,67890.0
2016-09-07 13:30:00,150.6,150.69,150.53,150.54,40662.0,146.8965,146.9843,146.8282,146.838,40662.0
2016-09-07 14:00:00,150.53,150.57,150.33,150.33,85959.0,146.8282,146.8672,146.6331,146.6331,85959.0
2016-09-07 14:30:00,150.31,150.56,150.29,150.49,69942.0,146.6136,146.8575,146.5941,146.7892,69942.0
2016-09-07 15:00:00,150.51,150.58,150.4,150.44,102489.0,146.8087,146.877,146.7014,146.7404,102489.0
2016-09-07 15:30:00,150.45,150.56,150.44,150.5,248981.0,146.7502,146.8575,146.7404,146.799,248981.0
2016-09-08 09:30:00,150.4,151.07,150.37,150.95,162151.0,146.7014,147.3549,146.6721,147.2379,162151.0
2016-09-08 10:00:00,150.94,151.24,150.9,151.03,107651.0,147.2281,147.5208,147.1891,147.3159,107651.0
2016-09-08 10:30:00,151.03,151.1,150.66,150.87,78263.0,147.3159,147.3842,146.955,147.1599,78263.0
2016-09-08 11:00:00,150.92,151.03,150.72,150.83,63875.0,147.2086,147.3159,147.0135,147.1208,63875.0
2016-09-08 11:30:00,150.85,151.0,150.81,150.92,51399.0,147.1403,147.2867,147.1013,147.2086,51399.0
2016-09-08 12:00:00,150.91,151.05,150.82,150.87,46055.0,147.1989,147.3354,147.1111,147.1599,46055.0
2016-09-08 12:30:00,150.89,150.95,150.82,150.92,46757.0,147.1794,147.2379,147.1111,147.2086,46757.0
2016-09-08 13:00:00,150.89,150.92,150.78,150.87,44687.0,147.1794,147.2086,147.0721,147.1599,44687.0
2016-09-08 13:30:00,150.88,150.98,150.77,150.9,64349.0,147.1696,147.2671,147.0623,147.1891,64349.0
2016-09-08 14:00:00,150.89,150.9,150.6,150.71,81030.0,147.1794,147.1891,146.8965,147.0038,81030.0
2016-09-08 14:30:00,150.72,150.85,150.69,150.8,65406.0,147.0135,147.1403,146.9843,147.0916,65406.0
2016-09-08 15:00:00,150.82,150.85,150.69,150.78,62148.0,147.1111,147.1403,146.9843,147.0721,62148.0
2016-09-08 15:30:00,150.77,150.8,150.46,150.64,212513.0,147.0623,147.0916,146.7599,146.9355,212513.0
2016-09-09 09:30:00,148.09,148.52,145.5,146.29,466037.0,144.4482,144.8676,141.9219,142.6925,466037.0
2016-09-09 10:00:00,146.29,146.34,145.7,146.05,175911.0,142.6925,142.7413,142.117,142.4584,175911.0
2016-09-09 10:30:00,146.09,146.21,145.41,145.5,177012.0,142.4974,142.6145,141.8341,141.9219,177012.0
2016-09-09 11:00:00,145.51,145.59,145.42,145.5,118142.0,141.9317,142.0097,141.8439,141.9219,118142.0
2016-09-09 11:30:00,145.51,145.8,145.13,145.27,97913.0,141.9317,142.2145,141.561,141.6976,97913.0
2016-09-09 12:00:00,145.25,145.51,145.19,145.4,102030.0,141.6781,141.9317,141.6195,141.8244,102030.0
2016-09-09 12:30:00,145.4,145.51,145.1,145.39,125874.0,141.8244,141.9317,141.5317,141.8146,125874.0
2016-09-09 13:00:00,145.4,145.41,144.76,144.77,79813.0,141.8244,141.8341,141.2001,141.2099,79813.0
2016-09-09 13:30:00,144.77,144.8,144.22,144.25,84016.0,141.2099,141.2391,140.6734,140.7027,84016.0
2016-09-09 14:00:00,144.26,144.37,143.82,144.37,147147.0,140.7124,140.8197,140.2832,140.8197,147147.0
2016-09-09 14:30:00,144.39,144.54,144.08,144.4,188034.0,140.8392,140.9855,140.5368,140.849,188034.0
2016-09-09 15:00:00,144.41,144.44,144.06,144.25,183783.0,140.8587,140.888,140.5173,140.7027,183783.0
2016-09-09 15:30:00,144.24,144.35,143.68,143.72,345302.0,140.6929,140.8002,140.1467,140.1857,345302.0
2016-09-12 09:30:00,143.19,145.0,143.01,144.85,186705.0,139.6687,141.4342,139.4931,141.2879,186705.0
2016-09-12 10:00:00,144.82,145.58,144.82,145.42,112291.0,141.2586,141.9999,141.2586,141.8439,112291.0
2016-09-12 10:30:00,145.43,145.46,144.68,145.15,87895.0,141.8536,141.8829,141.1221,141.5805,87895.0
2016-09-12 11:00:00,145.15,145.35,145.09,145.18,100046.0,141.5805,141.7756,141.522,141.6098,100046.0
2016-09-12 11:30:00,145.16,145.42,145.0,145.36,61056.0,141.5903,141.8439,141.4342,141.7854,61056.0
2016-09-12 12:00:00,145.38,145.4,145.14,145.25,39306.0,141.8049,141.8244,141.5708,141.6781,39306.0
2016-09-12 12:30:00,145.25,145.52,145.09,145.48,83709.0,141.6781,141.9414,141.522,141.9024,83709.0
2016-09-12 13:00:00,145.47,145.84,144.97,144.97,77923.0,141.8926,142.2535,141.4049,141.4049,77923.0
2016-09-12 13:30:00,145.05,145.66,144.9,145.58,96879.0,141.483,142.078,141.3367,141.9999,96879.0
2016-09-12 14:00:00,145.59,146.24,145.58,146.12,111521.0,142.0097,142.6437,141.9999,142.5267,111521.0
2016-09-12 14:30:00,146.15,146.72,146.14,146.4,80579.0,142.5559,143.1119,142.5462,142.7998,80579.0
2016-09-12 15:00:00,146.4,146.5,146.31,146.46,98662.0,142.7998,142.8973,142.712,142.8583,98662.0
2016-09-12 15:30:00,146.46,146.76,146.36,146.38,339053.0,142.8583,143.1509,142.7608,142.7803,339053.0
2016-09-13 09:30:00,145.25,145.86,144.05,144.1,78677.0,141.8245,142.4201,140.6528,140.7016,78677.0
2016-09-13 10:00:00,144.1,144.6,143.95,144.49,84479.0,140.7016,141.1898,140.5551,141.0824,84479.0
2016-09-13 10:30:00,144.47,144.68,144.22,144.3,75578.0,141.0629,141.2679,140.8188,140.8969,75578.0
2016-09-13 11:00:00,144.29,144.38,143.96,143.96,35726.0,140.8871,140.975,140.5649,140.5649,35726.0
2016-09-13 11:30:00,143.94,144.02,143.62,143.82,50849.0,140.5454,140.6235,140.2329,140.4282,50849.0
2016-09-13 12:00:00,143.86,144.12,143.53,143.62,58600.0,140.4673,140.7211,140.145,140.2329,58600.0
2016-09-13 12:30:00,143.58,143.72,143.18,143.28,46604.0,140.1939,140.3306,139.8033,139.9009,46604.0
2016-09-13 13:00:00,143.26,144.3,143.11,144.28,79960.0,139.8814,140.8969,139.7349,140.8773,79960.0
2016-09-13 13:30:00,144.32,144.58,144.01,144.16,132271.0,140.9164,141.1703,140.6137,140.7602,132271.0
2016-09-13 14:00:00,144.15,144.5,144.04,144.39,140622.0,140.7504,141.0922,140.643,140.9848,140622.0
2016-09-13 14:30:00,144.38,144.77,144.28,144.52,81438.0,140.975,141.3558,140.8773,141.1117,81438.0
2016-09-13 15:00:00,144.51,145.02,144.39,145.0,113914.0,141.1019,141.5999,140.9848,141.5804,113914.0
2016-09-13 15:30:00,144.98,145.27,144.58,145.15,578340.0,141.5608,141.844,141.1703,141.7268,578340.0
2016-09-14 09:30:00,145.01,146.37,145.01,146.17,272616.0,141.5901,142.9181,141.5901,142.7228,272616.0
2016-09-14 10:00:00,146.15,146.34,145.92,146.19,123485.0,142.7032,142.8888,142.4787,142.7423,123485.0
2016-09-14 10:30:00,146.2,146.56,145.83,145.96,103144.0,142.7521,143.1036,142.3908,142.5177,103144.0
2016-09-14 11:00:00,145.96,146.34,145.79,146.26,124312.0,142.5177,142.8888,142.3517,142.8107,124312.0
2016-09-14 11:30:00,146.23,146.23,145.84,145.88,87504.0,142.7814,142.7814,142.4006,142.4396,87504.0
2016-09-14 12:00:00,145.87,146.11,145.76,146.01,58888.0,142.4298,142.6642,142.3224,142.5665,58888.0
2016-09-14 12:30:00,146.02,146.22,145.85,146.19,220765.0,142.5763,142.7716,142.4103,142.7423,220765.0
2016-09-14 13:00:00,146.18,146.68,146.09,146.62,79170.0,142.7325,143.2207,142.6447,143.1622,79170.0
2016-09-14 13:30:00,146.63,146.99,146.61,146.86,146962.0,143.1719,143.5234,143.1524,143.3965,146962.0
2016-09-14 14:00:00,146.85,147.13,146.45,147.13,207853.0,143.3867,143.6601,142.9962,143.6601,207853.0
2016-09-14 14:30:00,147.11,147.31,146.96,147.2,152648.0,143.6406,143.8359,143.4941,143.7285,152648.0
2016-09-14 15:00:00,147.21,147.26,146.95,147.05,225891.0,143.7382,143.7871,143.4844,143.582,225891.0
2016-09-14 15:30:00,147.03,147.87,146.99,147.86,560289.0,143.5625,144.3827,143.5234,144.3729,560289.0
2016-09-15 09:30:00,148.37,149.27,147.95,148.91,243015.0,144.8709,145.7497,144.4608,145.3982,243015.0
2016-09-15 10:00:00,148.91,149.96,148.81,149.61,170877.0,145.3982,146.4234,145.3005,146.0816,170877.0
2016-09-15 10:30:00,149.62,149.7,148.96,149.69,106582.0,146.0914,146.1695,145.447,146.1598,106582.0
2016-09-15 11:00:00,149.66,149.68,149.11,149.49,78551.0,146.1305,146.15,145.5934,145.9645,78551.0
2016-09-15 11:30:00,149.49,149.71,149.43,149.64,66330.0,145.9645,146.1793,145.9059,146.1109,66330.0
2016-09-15 12:00:00,149.65,149.98,149.65,149.68,70570.0,146.1207,146.4429,146.1207,146.15,70570.0
2016-09-15 12:30:00,149.71,149.92,149.45,149.83,97419.0,146.1793,146.3843,145.9254,146.2965,97419.0
2016-09-15 13:00:00,149.8,150.08,149.76,150.01,104795.0,146.2672,146.5406,146.2281,146.4722,104795.0
2016-09-15 13:30:00,150.05,150.51,150.04,150.38,119207.0,146.5113,146.9604,146.5015,146.8335,119207.0
2016-09-15 14:00:00,150.37,150.81,150.26,150.47,93121.0,146.8237,147.2533,146.7163,146.9214,93121.0
2016-09-15 14:30:00,150.49,150.54,150.27,150.38,57700.0,146.9409,146.9897,146.7261,146.8335,57700.0
2016-09-15 15:00:00,150.39,150.55,149.82,150.07,155318.0,146.8433,146.9995,146.2867,146.5308,155318.0
2016-09-15 15:30:00,150.07,150.4,150.0,150.03,286302.0,146.5308,146.853,146.4624,146.4917,286302.0
2016-09-16 09:30:00,150.17,150.39,148.95,149.66,447879.0,146.6284,146.8433,145.4372,146.1305,447879.0
2016-09-16 10:00:00,149.66,149.72,149.06,149.42,99800.0,146.1305,146.1891,145.5446,145.8961,99800.0
2016-09-16 10:30:00,149.41,149.97,149.37,149.44,61882.0,145.8864,146.4332,145.8473,145.9157,61882.0
2016-09-16 11:00:00,149.4,149.46,149.18,149.32,70904.0,145.8766,145.9352,145.6618,145.7985,70904.0
2016-09-16 11:30:00,149.37,149.82,149.33,149.79,67177.0,145.8473,146.2867,145.8082,146.2574,67177.0
2016-09-16 12:00:00,149.82,149.93,149.71,149.77,37264.0,146.2867,146.3941,146.1793,146.2379,37264.0
2016-09-16 12:30:00,149.79,149.91,149.67,149.85,43314.0,146.2574,146.3746,146.1402,146.316,43314.0
2016-09-16 13:00:00,149.79,149.84,149.61,149.73,45989.0,146.2574,146.3062,146.0816,146.1988,45989.0
2016-09-16 13:30:00,149.74,149.76,149.34,149.46,44359.0,146.2086,146.2281,145.818,145.9352,44359.0
2016-09-16 14:00:00,149.42,149.81,149.32,149.78,67858.0,145.8961,146.2769,145.7985,146.2476,67858.0
2016-09-16 14:30:00,149.79,150.04,149.78,149.86,50750.0,146.2574,146.5015,146.2476,146.3257,50750.0
2016-09-16 15:00:00,149.82,150.06,149.82,150.0,73001.0,146.2867,146.521,146.2867,146.4624,73001.0
2016-09-16 15:30:00,150.02,150.27,150.0,150.04,250589.0,146.482,146.7261,146.4624,146.5015,250589.0
2016-09-19 09:30:00,150.18,151.16,149.97,151.01,53926.0,146.6382,147.5951,146.4332,147.4486,53926.0
2016-09-19 10:00:00,151.12,151.28,150.4,150.55,39455.0,147.556,147.7123,146.853,146.9995,39455.0
2016-09-19 10:30:00,150.57,150.64,150.32,150.39,76540.0,147.019,147.0874,146.7749,146.8433,76540.0
2016-09-19 11:00:00,150.44,150.66,150.36,150.66,38611.0,146.8921,147.1069,146.814,147.1069,38611.0
2016-09-19 11:30:00,150.66,150.94,150.6,150.93,41917.0,147.1069,147.3803,147.0483,147.3705,41917.0
2016-09-19 12:00:00,150.92,151.05,150.37,150.61,57739.0,147.3608,147.4877,146.8237,147.0581,57739.0
2016-09-19 12:30:00,150.57,150.72,150.49,150.5,41565.0,147.019,147.1655,146.9409,146.9507,41565.0
2016-09-19 13:00:00,150.48,150.54,150.4,150.43,32542.0,146.9311,146.9897,146.853,146.8823,32542.0
2016-09-19 13:30:00,150.41,150.41,149.91,150.22,63809.0,146.8628,146.8628,146.3746,146.6773,63809.0
2016-09-19 14:00:00,150.25,150.46,150.24,150.38,24582.0,146.7066,146.9116,146.6968,146.8335,24582.0
2016-09-19 14:30:00,150.39,150.92,150.38,150.9,64519.0,146.8433,147.3608,146.8335,147.3412,64519.0
2016-09-19 15:00:00,150.89,150.95,150.26,150.29,55208.0,147.3315,147.39,146.7163,146.7456,55208.0
2016-09-19 15:30:00,150.28,150.37,150.0,150.0,198751.0,146.7358,146.8237,146.4624,146.4624,198751.0
2016-09-20 09:30:00,151.37,152.22,150.83,152.17,147031.0,147.8001,148.6301,147.2729,148.5813,147031.0
2016-09-20 10:00:00,152.21,152.53,151.9,152.07,108895.0,148.6203,148.9328,148.3176,148.4836,108895.0
2016-09-20 10:30:00,152.06,152.08,151.54,151.64,74811.0,148.4739,148.4934,147.9661,148.0638,74811.0
2016-09-20 11:00:00,151.66,151.85,151.6,151.73,100552.0,148.0833,148.2688,148.0247,148.1516,100552.0
2016-09-20 11:30:00,151.74,152.12,151.72,151.98,110736.0,148.1614,148.5325,148.1419,148.3958,110736.0
2016-09-20 12:00:00,151.92,152.07,151.6,151.78,54781.0,148.3372,148.4836,148.0247,148.2005,54781.0
2016-09-20 12:30:00,151.78,151.94,151.61,151.61,57049.0,148.2005,148.3567,148.0345,148.0345,57049.0
2016-09-20 13:00:00,151.67,151.82,151.55,151.78,47188.0,148.0931,148.2395,147.9759,148.2005,47188.0
2016-09-20 13:30:00,151.81,152.18,151.74,152.13,39865.0,148.2298,148.591,148.1614,148.5422,39865.0
2016-09-20 14:00:00,152.12,152.17,151.88,151.94,46826.0,148.5325,148.5813,148.2981,148.3567,46826.0
2016-09-20 14:30:00,151.92,152.29,151.9,152.22,46583.0,148.3372,148.6984,148.3176,148.6301,46583.0
2016-09-20 15:00:00,152.24,152.27,152.01,152.07,68017.0,148.6496,148.6789,148.425,148.4836,68017.0
2016-09-20 15:30:00,152.07,152.1,151.62,151.62,202960.0,148.4836,148.5129,148.0442,148.0442,202960.0
2016-09-21 09:30:00,152.46,153.34,152.12,153.15,67611.0,148.8644,149.7237,148.5325,149.5382,67611.0
2016-09-21 10:00:00,153.2,153.75,153.14,153.55,101021.0,149.587,150.124,149.5284,149.9287,101021.0
2016-09-21 10:30:00,153.5,153.57,152.79,152.79,75717.0,149.8799,149.9483,149.1866,149.1866,75717.0
2016-09-21 11:00:00,152.8,153.0,152.68,152.95,52413.0,149.1964,149.3917,149.0792,149.3429,52413.0
2016-09-21 11:30:00,152.95,153.2,152.81,153.09,52295.0,149.3429,149.587,149.2062,149.4796,52295.0
2016-09-21 12:00:00,153.09,153.19,152.78,152.82,64459.0,149.4796,149.5772,149.1769,149.2159,64459.0
2016-09-21 12:30:00,152.81,153.25,152.66,153.24,47402.0,149.2062,149.6358,149.0597,149.626,47402.0
2016-09-21 13:00:00,153.27,153.37,153.11,153.11,51337.0,149.6553,149.753,149.4991,149.4991,51337.0
2016-09-21 13:30:00,153.11,153.63,153.08,153.55,85655.0,149.4991,150.0068,149.4698,149.9287,85655.0
2016-09-21 14:00:00,153.53,154.29,153.19,153.56,74157.0,149.9092,150.6513,149.5772,149.9385,74157.0
2016-09-21 14:30:00,153.53,154.81,153.52,154.81,129935.0,149.9092,151.159,149.8994,151.159,129935.0
2016-09-21 15:00:00,154.8,155.1,154.65,154.92,146856.0,151.1492,151.4422,151.0028,151.2664,146856.0
2016-09-21 15:30:00,154.92,155.62,154.91,155.43,345168.0,151.2664,151.9499,151.2567,151.7644,345168.0
2016-09-22 09:30:00,156.41,156.89,155.68,156.21,111075.0,152.7213,153.19,152.0085,152.526,111075.0
2016-09-22 10:00:00,156.16,156.9,155.79,156.86,103107.0,152.4772,153.1997,152.1159,153.1607,103107.0
2016-09-22 10:30:00,156.87,157.39,156.86,157.09,97381.0,153.1704,153.6782,153.1607,153.3852,97381.0
2016-09-22 11:00:00,157.04,157.12,156.56,156.82,65358.0,153.3364,153.4145,152.8677,153.1216,65358.0
2016-09-22 11:30:00,156.79,157.1,156.78,156.93,63427.0,153.0923,153.395,153.0826,153.229,63427.0
2016-09-22 12:00:00,156.94,157.38,156.81,157.37,47449.0,153.2388,153.6684,153.1118,153.6586,47449.0
2016-09-22 12:30:00,157.39,157.83,157.36,157.8,79544.0,153.6782,154.1078,153.6489,154.0785,79544.0
2016-09-22 13:00:00,157.83,158.0,157.79,157.83,55889.0,154.1078,154.2738,154.0687,154.1078,55889.0
2016-09-22 13:30:00,157.79,158.11,157.77,157.78,65488.0,154.0687,154.3812,154.0492,154.059,65488.0
2016-09-22 14:00:00,157.77,157.93,157.44,157.79,100974.0,154.0492,154.2054,153.727,154.0687,100974.0
2016-09-22 14:30:00,157.75,157.87,157.47,157.77,87219.0,154.0297,154.1468,153.7563,154.0492,87219.0
2016-09-22 15:00:00,157.76,157.94,157.55,157.62,106891.0,154.0394,154.2152,153.8344,153.9027,106891.0
2016-09-22 15:30:00,157.63,157.94,157.62,157.64,244363.0,153.9125,154.2152,153.9027,153.9223,244363.0
2016-09-23 09:30:00,156.85,158.13,156.85,157.01,172401.0,153.1509,154.4007,153.1509,153.3071,172401.0
2016-09-23 10:00:00,156.94,157.23,156.71,157.02,174057.0,153.2388,153.5219,153.0142,153.3169,174057.0
2016-09-23 10:30:00,157.03,157.2,156.86,157.03,79886.0,153.3267,153.4926,153.1607,153.3267,79886.0
2016-09-23 11:00:00,157.06,157.54,156.97,157.29,62673.0,153.3559,153.8246,153.2681,153.5805,62673.0
2016-09-23 11:30:00,157.24,157.44,157.23,157.34,45483.0,153.5317,153.727,153.5219,153.6293,45483.0
2016-09-23 12:00:00,157.29,157.75,157.29,157.75,98795.0,153.5805,154.0297,153.5805,154.0297,98795.0
2016-09-23 12:30:00,157.75,157.76,157.46,157.58,76853.0,154.0297,154.0394,153.7465,153.8637,76853.0
2016-09-23 13:00:00,157.54,157.74,157.4,157.71,57186.0,153.8246,154.0199,153.6879,153.9906,57186.0
2016-09-23 13:30:00,157.7,157.96,157.64,157.84,82427.0,153.9809,154.2347,153.9223,154.1176,82427.0
2016-09-23 14:00:00,157.81,157.95,157.81,157.86,59530.0,154.0883,154.225,154.0883,154.1371,59530.0
2016-09-23 14:30:00,157.87,158.08,157.81,158.03,63981.0,154.1468,154.3519,154.0883,154.3031,63981.0
2016-09-23 15:00:00,158.01,158.08,157.78,158.03,90172.0,154.2835,154.3519,154.059,154.3031,90172.0
2016-09-23 15:30:00,158.01,158.15,157.65,157.69,212012.0,154.2835,154.4202,153.932,153.9711,212012.0
2016-09-26 09:30:00,156.98,156.98,155.77,155.81,89015.0,153.2778,153.2778,152.0964,152.1354,89015.0
2016-09-26 10:00:00,155.88,156.53,155.77,156.53,71691.0,152.2038,152.8384,152.0964,152.8384,71691.0
2016-09-26 10:30:00,156.53,156.84,156.02,156.17,167977.0,152.8384,153.1411,152.3405,152.4869,167977.0
2016-09-26 11:00:00,156.18,156.46,155.97,155.99,95357.0,152.4967,152.7701,152.2917,152.3112,95357.0
2016-09-26 11:30:00,156.01,156.05,155.84,155.92,59978.0,152.3307,152.3698,152.1647,152.2428,59978.0
2016-09-26 12:00:00,155.89,156.07,155.71,156.04,74053.0,152.2135,152.3893,152.0378,152.36,74053.0
2016-09-26 12:30:00,156.07,156.34,155.95,156.17,36696.0,152.3893,152.6529,152.2721,152.4869,36696.0
2016-09-26 13:00:00,156.19,156.26,155.76,155.83,101198.0,152.5065,152.5748,152.0866,152.155,101198.0
2016-09-26 13:30:00,155.84,155.86,155.61,155.81,53864.0,152.1647,152.1842,151.9401,152.1354,53864.0
2016-09-26 14:00:00,155.82,156.39,155.82,156.37,62625.0,152.1452,152.7017,152.1452,152.6822,62625.0
2016-09-26 14:30:00,156.36,156.51,156.19,156.39,75047.0,152.6725,152.8189,152.5065,152.7017,75047.0
2016-09-26 15:00:00,156.39,156.5,156.21,156.45,68282.0,152.7017,152.8092,152.526,152.7603,68282.0
2016-09-26 15:30:00,156.47,156.62,156.08,156.24,197179.0,152.7799,152.9263,152.3991,152.5553,197179.0
2016-09-27 09:30:00,156.45,156.89,155.83,156.67,101595.0,152.7603,153.19,152.155,152.9751,101595.0
2016-09-27 10:00:00,156.59,157.02,156.54,156.73,97082.0,152.897,153.3169,152.8482,153.0337,97082.0
2016-09-27 10:30:00,156.76,156.84,156.17,156.24,60045.0,153.063,153.1411,152.4869,152.5553,60045.0
2016-09-27 11:00:00,156.28,156.89,156.28,156.85,40160.0,152.5943,153.19,152.5943,153.1509,40160.0
2016-09-27 11:30:00,156.85,157.0,156.57,156.8,69392.0,153.1509,153.2974,152.8775,153.1021,69392.0
2016-09-27 12:00:00,156.8,157.22,156.75,157.07,36582.0,153.1021,153.5122,153.0533,153.3657,36582.0
2016-09-27 12:30:00,157.09,157.5,157.04,157.5,42556.0,153.3852,153.7856,153.3364,153.7856,42556.0
2016-09-27 13:00:00,157.47,157.72,157.46,157.7,59053.0,153.7563,154.0004,153.7465,153.9809,59053.0
2016-09-27 13:30:00,157.71,158.25,157.71,158.07,83870.0,153.9906,154.5179,153.9906,154.3421,83870.0
2016-09-27 14:00:00,158.08,158.27,157.91,157.91,88178.0,154.3519,154.5374,154.1859,154.1859,88178.0
2016-09-27 14:30:00,157.92,157.92,157.78,157.86,42835.0,154.1957,154.1957,154.059,154.1371,42835.0
2016-09-27 15:00:00,157.87,158.4,157.87,158.37,150352.0,154.1468,154.6643,154.1468,154.6351,150352.0
2016-09-27 15:30:00,158.37,159.02,158.18,158.88,504205.0,154.6351,155.2697,154.4495,155.133,504205.0
2016-09-28 09:30:00,159.09,159.09,158.08,158.33,67351.0,155.3381,155.3381,154.3519,154.596,67351.0
2016-09-28 10:00:00,158.33,158.35,157.44,157.68,105459.0,154.596,154.6155,153.727,153.9613,105459.0
2016-09-28 10:30:00,157.69,157.74,157.2,157.4,35905.0,153.9711,154.0199,153.4926,153.6879,35905.0
2016-09-28 11:00:00,157.38,157.57,157.14,157.53,49782.0,153.6684,153.8539,153.4341,153.8149,49782.0
2016-09-28 11:30:00,157.54,157.73,157.36,157.7,28588.0,153.8246,154.0101,153.6489,153.9809,28588.0
2016-09-28 12:00:00,157.71,157.78,157.46,157.52,26146.0,153.9906,154.059,153.7465,153.8051,26146.0
2016-09-28 12:30:00,157.56,157.85,157.41,157.8,18013.0,153.8442,154.1273,153.6977,154.0785,18013.0
2016-09-28 13:00:00,157.8,157.83,157.5,157.77,28880.0,154.0785,154.1078,153.7856,154.0492,28880.0
2016-09-28 13:30:00,157.81,158.09,157.73,157.84,36891.0,154.0883,154.3617,154.0101,154.1176,36891.0
2016-09-28 14:00:00,157.86,158.32,157.69,158.22,27627.0,154.1371,154.5862,153.9711,154.4886,27627.0
2016-09-28 14:30:00,158.22,158.36,158.1,158.29,22911.0,154.4886,154.6253,154.3714,154.5569,22911.0
2016-09-28 15:00:00,158.31,158.42,158.24,158.36,40831.0,154.5765,154.6839,154.5081,154.6253,40831.0
2016-09-28 15:30:00,158.36,158.76,158.28,158.63,151960.0,154.6253,155.0159,154.5472,154.8889,151960.0
2016-09-29 09:30:00,158.63,159.27,158.25,158.73,83113.0,154.8889,155.5138,154.5179,154.9866,83113.0
2016-09-29 10:00:00,158.73,158.83,157.84,158.29,148482.0,154.9866,155.0842,154.1176,154.5569,148482.0
2016-09-29 10:30:00,158.25,158.3,157.85,158.04,33196.0,154.5179,154.5667,154.1273,154.3128,33196.0
2016-09-29 11:00:00,158.07,158.07,157.61,157.93,58278.0,154.3421,154.3421,153.893,154.2054,58278.0
2016-09-29 11:30:00,157.92,157.95,157.37,157.37,51693.0,154.1957,154.225,153.6586,153.6586,51693.0
2016-09-29 12:00:00,157.37,157.45,157.24,157.24,62108.0,153.6586,153.7367,153.5317,153.5317,62108.0
2016-09-29 12:30:00,157.27,157.29,155.83,155.93,95538.0,153.561,153.5805,152.155,152.2526,95538.0
2016-09-29 13:00:00,155.94,156.22,155.45,156.17,75702.0,152.2624,152.5358,151.7839,152.4869,75702.0
2016-09-29 13:30:00,156.15,156.4,155.34,155.57,58037.0,152.4674,152.7115,151.6765,151.9011,58037.0
2016-09-29 14:00:00,155.54,156.68,155.49,156.64,87840.0,151.8718,152.9849,151.823,152.9459,87840.0
2016-09-29 14:30:00,156.65,156.8,156.3,156.32,52862.0,152.9556,153.1021,152.6139,152.6334,52862.0
2016-09-29 15:00:00,156.29,156.49,155.92,156.26,62864.0,152.6041,152.7994,152.2428,152.5748,62864.0
2016-09-29 15:30:00,156.28,156.61,156.08,156.09,243314.0,152.5943,152.9166,152.3991,152.4088,243314.0
2016-09-30 09:30:00,156.96,157.8,156.7,157.46,180686.0,153.2583,154.0785,153.0044,153.7465,180686.0
2016-09-30 10:00:00,157.46,157.53,157.03,157.38,152779.0,153.7465,153.8149,153.3267,153.6684,152779.0
2016-09-30 10:30:00,157.4,157.64,157.4,157.56,64219.0,153.6879,153.9223,153.6879,153.8442,64219.0
2016-09-30 11:00:00,157.56,158.08,157.38,157.98,56048.0,153.8442,154.3519,153.6684,154.2543,56048.0
2016-09-30 11:30:00,157.99,158.15,157.74,157.99,40711.0,154.264,154.4202,154.0199,154.264,40711.0
2016-09-30 12:00:00,157.97,158.14,157.86,158.11,67588.0,154.2445,154.4105,154.1371,154.3812,67588.0
2016-09-30 12:30:00,158.12,158.46,158.09,158.31,47052.0,154.3909,154.7229,154.3617,154.5765,47052.0
2016-09-30 13:00:00,158.31,158.43,158.07,158.07,33859.0,154.5765,154.6936,154.3421,154.3421,33859.0
2016-09-30 13:30:00,158.09,158.44,158.05,158.4,67399.0,154.3617,154.7034,154.3226,154.6643,67399.0
2016-09-30 14:00:00,158.41,158.88,158.35,158.88,83897.0,154.6741,155.133,154.6155,155.133,83897.0
2016-09-30 14:30:00,158.88,159.07,158.88,159.04,80384.0,155.133,155.3185,155.133,155.2893,80384.0
2016-09-30 15:00:00,159.06,159.42,159.05,159.28,91122.0,155.3088,155.6603,155.299,155.5236,91122.0
2016-09-30 15:30:00,159.29,159.53,159.05,159.05,376286.0,155.5334,155.7677,155.299,155.299,376286.0
2016-10-03 09:30:00,157.95,158.3,157.57,158.11,104538.0,154.225,154.5667,153.8539,154.3812,104538.0
2016-10-03 10:00:00,158.17,158.85,158.15,158.79,86692.0,154.4398,155.1037,154.4202,155.0451,86692.0
2016-10-03 10:30:00,158.77,159.2,158.69,159.07,71153.0,155.0256,155.4455,154.9475,155.3185,71153.0
2016-10-03 11:00:00,159.09,159.17,158.75,158.79,71721.0,155.3381,155.4162,155.0061,155.0451,71721.0
2016-10-03 11:30:00,158.79,158.88,158.56,158.77,70317.0,155.0451,155.133,154.8206,155.0256,70317.0
2016-10-03 12:00:00,158.74,158.84,158.29,158.44,29841.0,154.9963,155.094,154.5569,154.7034,29841.0
2016-10-03 12:30:00,158.44,158.64,158.35,158.59,33863.0,154.7034,154.8987,154.6155,154.8499,33863.0
2016-10-03 13:00:00,158.64,158.7,158.46,158.6,47160.0,154.8987,154.9573,154.7229,154.8596,47160.0
2016-10-03 13:30:00,158.6,158.85,158.59,158.79,61575.0,154.8596,155.1037,154.8499,155.0451,61575.0
2016-10-03 14:00:00,158.8,159.08,158.8,158.97,39753.0,155.0549,155.3283,155.0549,155.2209,39753.0
2016-10-03 14:30:00,159.01,159.07,158.48,158.66,64874.0,155.26,155.3185,154.7425,154.9182,64874.0
2016-10-03 15:00:00,158.67,158.76,158.52,158.59,72413.0,154.928,155.0159,154.7815,154.8499,72413.0
2016-10-03 15:30:00,158.62,159.22,158.56,159.12,219860.0,154.8792,155.465,154.8206,155.3674,219860.0
2016-10-04 09:30:00,158.98,159.44,158.88,159.21,51649.0,155.2307,155.6798,155.133,155.4552,51649.0
2016-10-04 10:00:00,159.13,159.17,158.31,158.53,45097.0,155.3771,155.4162,154.5765,154.7913,45097.0
2016-10-04 10:30:00,158.51,158.87,158.45,158.76,53869.0,154.7718,155.1233,154.7132,155.0159,53869.0
2016-10-04 11:00:00,158.78,158.8,157.86,158.28,47337.0,155.0354,155.0549,154.1371,154.5472,47337.0
2016-10-04 11:30:00,158.3,158.81,158.18,158.25,35770.0,154.5667,155.0647,154.4495,154.5179,35770.0
2016-10-04 12:00:00,158.26,158.33,157.95,158.0,39427.0,154.5276,154.596,154.225,154.2738,39427.0
2016-10-04 12:30:00,157.99,158.15,157.68,157.68,29908.0,154.264,154.4202,153.9613,153.9613,29908.0
2016-10-04 13:00:00,157.66,157.75,156.99,157.16,48946.0,153.9418,154.0297,153.2876,153.4536,48946.0
2016-10-04 13:30:00,157.2,157.21,156.86,156.86,98944.0,153.4926,153.5024,153.1607,153.1607,98944.0
2016-10-04 14:00:00,156.88,157.3,156.84,156.99,47443.0,153.1802,153.5903,153.1411,153.2876,47443.0
2016-10-04 14:30:00,156.97,157.0,156.46,156.53,90813.0,153.2681,153.2974,152.7701,152.8384,90813.0
2016-10-04 15:00:00,156.52,157.44,156.48,157.42,59319.0,152.8287,153.727,152.7896,153.7075,59319.0
2016-10-04 15:30:00,157.45,157.63,157.24,157.57,117158.0,153.7367,153.9125,153.5317,153.8539,117158.0
2016-10-05 09:30:00,158.41,158.8,157.7,158.31,45742.0,154.6741,155.0549,153.9809,154.5765,45742.0
2016-10-05 10:00:00,158.34,158.43,157.93,158.06,54462.0,154.6058,154.6936,154.2054,154.3324,54462.0
2016-10-05 10:30:00,158.06,158.29,157.69,157.72,57824.0,154.3324,154.5569,153.9711,154.0004,57824.0
2016-10-05 11:00:00,157.72,158.07,157.68,157.88,33868.0,154.0004,154.3421,153.9613,154.1566,33868.0
2016-10-05 11:30:00,157.89,158.09,157.76,157.99,25016.0,154.1664,154.3617,154.0394,154.264,25016.0
2016-10-05 12:00:00,157.97,158.27,157.97,158.15,30377.0,154.2445,154.5374,154.2445,154.4202,30377.0
2016-10-05 12:30:00,158.12,158.22,158.05,158.08,159550.0,154.3909,154.4886,154.3226,154.3519,159550.0
2016-10-05 13:00:00,158.07,158.19,157.8,157.85,67085.0,154.3421,154.4593,154.0785,154.1273,67085.0
2016-10-05 13:30:00,157.87,158.18,157.85,158.16,45607.0,154.1468,154.4495,154.1273,154.43,45607.0
2016-10-05 14:00:00,158.15,158.35,158.11,158.3,43778.0,154.4202,154.6155,154.3812,154.5667,43778.0
2016-10-05 14:30:00,158.29,158.63,158.29,158.55,54787.0,154.5569,154.8889,154.5569,154.8108,54787.0
2016-10-05 15:00:00,158.56,158.63,158.09,158.11,57617.0,154.8206,154.8889,154.3617,154.3812,57617.0
2016-10-05 15:30:00,158.1,158.43,158.1,158.28,171743.0,154.3714,154.6936,154.3714,154.5472,171743.0
2016-10-06 09:30:00,158.51,158.51,157.33,157.66,92213.0,154.7718,154.7718,153.6196,153.9418,92213.0
2016-10-06 10:00:00,157.65,157.77,157.29,157.54,31854.0,153.932,154.0492,153.5805,153.8246,31854.0
2016-10-06 10:30:00,157.54,157.59,157.38,157.53,25846.0,153.8246,153.8734,153.6684,153.8149,25846.0
2016-10-06 11:00:00,157.55,157.8,157.21,157.79,28142.0,153.8344,154.0785,153.5024,154.0687,28142.0
2016-10-06 11:30:00,157.79,158.32,157.68,158.03,31092.0,154.0687,154.5862,153.9613,154.3031,31092.0
2016-10-06 12:00:00,158.09,158.27,157.84,157.89,22581.0,154.3617,154.5374,154.1176,154.1664,22581.0
2016-10-06 12:30:00,157.87,158.05,157.76,157.77,24279.0,154.1468,154.3226,154.0394,154.0492,24279.0
2016-10-06 13:00:00,157.76,157.93,157.73,157.89,36513.0,154.0394,154.2054,154.0101,154.1664,36513.0
2016-10-06 13:30:00,157.91,158.02,157.81,157.81,19941.0,154.1859,154.2933,154.0883,154.0883,19941.0
2016-10-06 14:00:00,157.83,157.96,157.74,157.89,41175.0,154.1078,154.2347,154.0199,154.1664,41175.0
2016-10-06 14:30:00,157.9,157.95,157.67,157.73,39142.0,154.1761,154.225,153.9516,154.0101,39142.0
2016-10-06 15:00:00,157.75,157.88,157.63,157.68,33320.0,154.0297,154.1566,153.9125,153.9613,33320.0
2016-10-06 15:30:00,157.65,158.51,157.6,158.45,319417.0,153.932,154.7718,153.8832,154.7132,319417.0
2016-10-07 09:30:00,159.0,159.0,157.86,158.31,70350.0,155.2502,155.2502,154.1371,154.5765,70350.0
2016-10-07 10:00:00,158.25,158.48,157.94,158.09,72617.0,154.5179,154.7425,154.2152,154.3617,72617.0
2016-10-07 10:30:00,158.03,158.23,157.7,157.71,40346.0,154.3031,154.4984,153.9809,153.9906,40346.0
2016-10-07 11:00:00,157.69,157.75,157.53,157.61,70184.0,153.9711,154.0297,153.8149,153.893,70184.0
2016-10-07 11:30:00,157.6,157.68,157.02,157.25,34481.0,153.8832,153.9613,153.3169,153.5415,34481.0
2016-10-07 12:00:00,157.23,157.62,157.02,157.09,77665.0,153.5219,153.9027,153.3169,153.3852,77665.0
2016-10-07 12:30:00,157.08,157.4,157.0,157.4,39682.0,153.3755,153.6879,153.2974,153.6879,39682.0
2016-10-07 13:00:00,157.42,157.88,157.24,157.88,22087.0,153.7075,154.1566,153.5317,154.1566,22087.0
2016-10-07 13:30:00,157.84,158.18,157.78,157.99,23334.0,154.1176,154.4495,154.059,154.264,23334.0
2016-10-07 14:00:00,158.02,158.18,157.76,157.99,75758.0,154.2933,154.4495,154.0394,154.264,75758.0
2016-10-07 14:30:00,158.02,158.27,157.99,158.16,84294.0,154.2933,154.5374,154.264,154.43,84294.0
2016-10-07 15:00:00,158.17,158.21,158.05,158.18,49756.0,154.4398,154.4788,154.3226,154.4495,49756.0
2016-10-07 15:30:00,158.2,158.47,158.19,158.2,124780.0,154.4691,154.7327,154.4593,154.4691,124780.0
2016-10-10 09:30:00,159.24,159.97,158.55,159.91,67482.0,155.4845,156.1973,154.8108,156.1387,67482.0
2016-10-10 10:00:00,159.92,160.1,159.55,159.91,103568.0,156.1485,156.3243,155.7872,156.1387,103568.0
2016-10-10 10:30:00,159.94,160.03,159.75,159.88,45105.0,156.168,156.2559,155.9825,156.1094,45105.0
2016-10-10 11:00:00,159.88,159.93,159.64,159.81,35541.0,156.1094,156.1583,155.8751,156.0411,35541.0
2016-10-10 11:30:00,159.83,159.94,159.68,159.86,63200.0,156.0606,156.168,155.9142,156.0899,63200.0
2016-10-10 12:00:00,159.86,159.92,159.46,159.64,57319.0,156.0899,156.1485,155.6993,155.8751,57319.0
2016-10-10 12:30:00,159.66,159.84,159.55,159.72,54146.0,155.8946,156.0704,155.7872,155.9532,54146.0
2016-10-10 13:00:00,159.71,159.79,159.48,159.5,23997.0,155.9435,156.0216,155.7189,155.7384,23997.0
2016-10-10 13:30:00,159.56,159.65,159.4,159.49,28435.0,155.797,155.8849,155.6408,155.7286,28435.0
2016-10-10 14:00:00,159.47,159.52,159.41,159.48,25091.0,155.7091,155.7579,155.6505,155.7189,25091.0
2016-10-10 14:30:00,159.48,159.55,159.39,159.49,33411.0,155.7189,155.7872,155.631,155.7286,33411.0
2016-10-10 15:00:00,159.47,159.52,159.24,159.25,37765.0,155.7091,155.7579,155.4845,155.4943,37765.0
2016-10-10 15:30:00,159.26,159.27,158.97,159.11,111953.0,155.5041,155.5138,155.2209,155.3576,111953.0
2016-10-11 09:30:00,156.0,156.59,155.32,155.71,223196.0,152.3209,152.897,151.657,152.0378,223196.0
2016-10-11 10:00:00,155.66,155.77,155.02,155.14,122424.0,151.989,152.0964,151.3641,151.4812,122424.0
2016-10-11 10:30:00,155.15,155.26,154.5,154.61,382167.0,151.491,151.5984,150.8563,150.9637,382167.0
2016-10-11 11:00:00,154.61,154.87,154.43,154.59,107622.0,150.9637,151.2176,150.788,150.9442,107622.0
2016-10-11 11:30:00,154.61,155.47,154.61,155.42,113433.0,150.9637,151.8034,150.9637,151.7546,113433.0
2016-10-11 12:00:00,155.45,155.48,155.12,155.33,50204.0,151.7839,151.8132,151.4617,151.6667,50204.0
2016-10-11 12:30:00,155.31,155.59,155.03,155.15,78680.0,151.6472,151.9206,151.3738,151.491,78680.0
2016-10-11 13:00:00,155.17,155.17,154.52,154.84,140196.0,151.5105,151.5105,150.8758,151.1883,140196.0
2016-10-11 13:30:00,154.84,154.84,154.01,154.06,183733.0,151.1883,151.1883,150.3779,150.4267,183733.0
2016-10-11 14:00:00,154.1,154.45,153.79,154.01,79321.0,150.4658,150.8075,150.1631,150.3779,79321.0
2016-10-11 14:30:00,154.04,154.36,153.87,154.17,118892.0,150.4072,150.7196,150.2412,150.5341,118892.0
2016-10-11 15:00:00,154.16,154.67,153.82,154.53,199653.0,150.5243,151.0223,150.1924,150.8856,199653.0
2016-10-11 15:30:00,154.59,155.19,154.53,154.89,317151.0,150.9442,151.53,150.8856,151.2371,317151.0
2016-10-12 09:30:00,154.99,155.26,154.09,154.72,76502.0,151.3348,151.5984,150.456,151.0711,76502.0
2016-10-12 10:00:00,154.62,154.91,154.41,154.82,58098.0,150.9735,151.2567,150.7684,151.1688,58098.0
2016-10-12 10:30:00,154.76,154.82,153.8,153.84,59919.0,151.1102,151.1688,150.1728,150.2119,59919.0
2016-10-12 11:00:00,153.87,154.11,153.71,153.71,76500.0,150.2412,150.4755,150.085,150.085,76500.0
2016-10-12 11:30:00,153.7,154.11,153.7,154.05,43333.0,150.0752,150.4755,150.0752,150.4169,43333.0
2016-10-12 12:00:00,154.05,154.43,154.05,154.28,31192.0,150.4169,150.788,150.4169,150.6415,31192.0
2016-10-12 12:30:00,154.32,154.34,153.96,154.0,23352.0,150.6806,150.7001,150.3291,150.3681,23352.0
2016-10-12 13:00:00,154.03,154.12,153.96,154.12,35279.0,150.3974,150.4853,150.3291,150.4853,35279.0
2016-10-12 13:30:00,154.13,154.31,154.01,154.31,31183.0,150.495,150.6708,150.3779,150.6708,31183.0
2016-10-12 14:00:00,154.27,154.35,153.76,153.79,94380.0,150.6317,150.7099,150.1338,150.1631,94380.0
2016-10-12 14:30:00,153.78,153.97,153.69,153.69,51419.0,150.1533,150.3388,150.0654,150.0654,51419.0
2016-10-12 15:00:00,153.67,154.03,153.59,153.78,64898.0,150.0459,150.3974,149.9678,150.1533,64898.0
2016-10-12 15:30:00,153.79,154.08,153.7,153.81,148990.0,150.1631,150.4462,150.0752,150.1826,148990.0
2016-10-13 09:30:00,152.75,153.14,152.02,152.12,114360.0,149.1476,149.5284,148.4348,148.5325,114360.0
2016-10-13 10:00:00,152.11,152.25,151.34,152.15,132589.0,148.5227,148.6594,147.7708,148.5617,132589.0
2016-10-13 10:30:00,152.12,152.75,151.95,152.12,86249.0,148.5325,149.1476,148.3665,148.5325,86249.0
2016-10-13 11:00:00,152.12,152.64,151.96,152.35,53456.0,148.5325,149.0402,148.3762,148.757,53456.0
2016-10-13 11:30:00,152.4,152.55,152.22,152.42,80453.0,148.8058,148.9523,148.6301,148.8254,80453.0
2016-10-13 12:00:00,152.43,152.48,152.09,152.19,129761.0,148.8351,148.884,148.5032,148.6008,129761.0
2016-10-13 12:30:00,152.24,152.5,152.18,152.32,107211.0,148.6496,148.9035,148.591,148.7277,107211.0
2016-10-13 13:00:00,152.29,152.31,151.91,151.99,54027.0,148.6984,148.718,148.3274,148.4055,54027.0
2016-10-13 13:30:00,152.03,152.33,151.9,152.23,84963.0,148.4446,148.7375,148.3176,148.6399,84963.0
2016-10-13 14:00:00,152.22,152.43,152.2,152.32,89841.0,148.6301,148.8351,148.6106,148.7277,89841.0
2016-10-13 14:30:00,152.33,152.37,151.94,152.29,213176.0,148.7375,148.7766,148.3567,148.6984,213176.0
2016-10-13 15:00:00,152.28,152.49,152.14,152.26,301524.0,148.6887,148.8937,148.552,148.6691,301524.0
2016-10-13 15:30:00,152.28,152.33,151.75,152.03,252016.0,148.6887,148.7375,148.1712,148.4446,252016.0
2016-10-14 09:30:00,152.89,152.93,151.89,152.54,143237.0,149.2843,149.3233,148.3079,148.9425,143237.0
2016-10-14 10:00:00,152.53,152.7,152.33,152.4,100532.0,148.9328,149.0988,148.7375,148.8058,100532.0
2016-10-14 10:30:00,152.41,152.73,152.36,152.38,48009.0,148.8156,149.1281,148.7668,148.7863,48009.0
2016-10-14 11:00:00,152.42,152.43,151.71,151.73,48444.0,148.8254,148.8351,148.1321,148.1516,48444.0
2016-10-14 11:30:00,151.7,151.94,151.5,151.72,51344.0,148.1224,148.3567,147.9271,148.1419,51344.0
2016-10-14 12:00:00,151.68,152.05,151.63,152.03,34340.0,148.1028,148.4641,148.054,148.4446,34340.0
2016-10-14 12:30:00,152.05,152.14,151.68,151.8,73210.0,148.4641,148.552,148.1028,148.22,73210.0
2016-10-14 13:00:00,151.79,152.12,151.75,152.07,93006.0,148.2102,148.5325,148.1712,148.4836,93006.0
2016-10-14 13:30:00,152.06,152.35,151.9,151.99,60143.0,148.4739,148.757,148.3176,148.4055,60143.0
2016-10-14 14:00:00,151.93,152.08,151.9,152.0,93693.0,148.3469,148.4934,148.3176,148.4153,93693.0
2016-10-14 14:30:00,152.02,152.04,151.69,151.75,51852.0,148.4348,148.4543,148.1126,148.1712,51852.0
2016-10-14 15:00:00,151.74,151.99,151.73,151.96,41422.0,148.1614,148.4055,148.1516,148.3762,41422.0
2016-10-14 15:30:00,151.94,152.21,151.71,151.71,144047.0,148.3567,148.6203,148.1321,148.1321,144047.0
2016-10-17 09:30:00,151.85,151.85,150.34,150.34,84811.0,148.2688,148.2688,146.7944,146.7944,84811.0
2016-10-17 10:00:00,150.3,151.0,150.3,151.0,143244.0,146.7554,147.4389,146.7554,147.4389,143244.0
2016-10-17 10:30:00,150.99,151.2,150.61,150.88,94737.0,147.4291,147.6341,147.0581,147.3217,94737.0
2016-10-17 11:00:00,150.91,151.08,150.78,150.87,62054.0,147.351,147.517,147.2241,147.3119,62054.0
2016-10-17 11:30:00,150.89,151.24,150.83,151.19,173288.0,147.3315,147.6732,147.2729,147.6244,173288.0
2016-10-17 12:00:00,151.21,151.21,150.68,150.68,50577.0,147.6439,147.6439,147.1264,147.1264,50577.0
2016-10-17 12:30:00,150.68,150.83,150.64,150.69,44927.0,147.1264,147.2729,147.0874,147.1362,44927.0
2016-10-17 13:00:00,150.71,150.87,150.58,150.68,58110.0,147.1557,147.3119,147.0288,147.1264,58110.0
2016-10-17 13:30:00,150.71,150.87,150.54,150.57,29898.0,147.1557,147.3119,146.9897,147.019,29898.0
2016-10-17 14:00:00,150.56,150.95,150.54,150.89,44947.0,147.0092,147.39,146.9897,147.3315,44947.0
2016-10-17 14:30:00,150.87,150.96,150.72,150.91,120811.0,147.3119,147.3998,147.1655,147.351,120811.0
2016-10-17 15:00:00,150.9,150.92,150.73,150.84,91668.0,147.3412,147.3608,147.1752,147.2826,91668.0
2016-10-17 15:30:00,150.82,150.83,150.62,150.74,204623.0,147.2631,147.2729,147.0678,147.185,204623.0
2016-10-18 09:30:00,152.19,152.32,151.11,151.31,192252.0,148.6008,148.7277,147.5463,147.7416,192252.0
2016-10-18 10:00:00,151.27,151.62,151.06,151.29,200969.0,147.7025,148.0442,147.4974,147.722,200969.0
2016-10-18 10:30:00,151.27,152.0,151.22,151.96,111142.0,147.7025,148.4153,147.6537,148.3762,111142.0
2016-10-18 11:00:00,151.95,152.32,151.7,151.95,63420.0,148.3665,148.7277,148.1224,148.3665,63420.0
2016-10-18 11:30:00,152.01,152.06,151.89,151.96,229022.0,148.425,148.4739,148.3079,148.3762,229022.0
2016-10-18 12:00:00,151.97,152.29,151.91,152.25,132578.0,148.386,148.6984,148.3274,148.6594,132578.0
2016-10-18 12:30:00,152.25,152.26,151.93,151.97,75530.0,148.6594,148.6691,148.3469,148.386,75530.0
2016-10-18 13:00:00,152.0,152.14,151.97,152.1,89074.0,148.4153,148.552,148.386,148.5129,89074.0
2016-10-18 13:30:00,152.08,152.08,151.88,152.03,32108.0,148.4934,148.4934,148.2981,148.4446,32108.0
2016-10-18 14:00:00,152.0,152.02,151.78,151.98,45479.0,148.4153,148.4348,148.2005,148.3958,45479.0
2016-10-18 14:30:00,152.0,152.0,151.68,151.82,50216.0,148.4153,148.4153,148.1028,148.2395,50216.0
2016-10-18 15:00:00,151.81,151.85,151.61,151.61,55377.0,148.2298,148.2688,148.0345,148.0345,55377.0
2016-10-18 15:30:00,151.61,151.79,151.53,151.65,159242.0,148.0345,148.2102,147.9564,148.0735,159242.0
2016-10-19 09:30:00,151.11,151.83,151.01,151.35,236356.0,147.5463,148.2493,147.4486,147.7806,236356.0
2016-10-19 10:00:00,151.35,151.9,151.35,151.74,151031.0,147.7806,148.3176,147.7806,148.1614,151031.0
2016-10-19 10:30:00,151.78,151.98,151.58,151.9,120974.0,148.2005,148.3958,148.0052,148.3176,120974.0
2016-10-19 11:00:00,151.94,151.95,151.6,151.7,90648.0,148.3567,148.3665,148.0247,148.1224,90648.0
2016-10-19 11:30:00,151.7,151.81,151.6,151.62,66959.0,148.1224,148.2298,148.0247,148.0442,66959.0
2016-10-19 12:00:00,151.63,151.96,151.56,151.93,107880.0,148.054,148.3762,147.9857,148.3469,107880.0
2016-10-19 12:30:00,151.94,151.99,151.49,151.64,75733.0,148.3567,148.4055,147.9173,148.0638,75733.0
2016-10-19 13:00:00,151.64,152.0,151.64,151.9,47214.0,148.0638,148.4153,148.0638,148.3176,47214.0
2016-10-19 13:30:00,151.88,151.99,151.76,151.86,49610.0,148.2981,148.4055,148.1809,148.2786,49610.0
2016-10-19 14:00:00,151.84,151.91,151.71,151.8,66004.0,148.2591,148.3274,148.1321,148.22,66004.0
2016-10-19 14:30:00,151.78,151.92,151.54,151.91,64648.0,148.2005,148.3372,147.9661,148.3274,64648.0
2016-10-19 15:00:00,151.9,152.03,151.81,151.97,148447.0,148.3176,148.4446,148.2298,148.386,148447.0
2016-10-19 15:30:00,151.96,152.01,151.72,151.74,241396.0,148.3762,148.425,148.1419,148.1614,241396.0
2016-10-20 09:30:00,151.81,151.99,151.14,151.62,120422.0,148.2298,148.4055,147.5756,148.0442,120422.0
2016-10-20 10:00:00,151.62,151.94,151.52,151.61,126825.0,148.0442,148.3567,147.9466,148.0345,126825.0
2016-10-20 10:30:00,151.57,151.61,151.09,151.25,87934.0,147.9954,148.0345,147.5267,147.683,87934.0
2016-10-20 11:00:00,151.27,151.71,151.19,151.53,125845.0,147.7025,148.1321,147.6244,147.9564,125845.0
2016-10-20 11:30:00,151.54,151.62,151.15,151.56,79027.0,147.9661,148.0442,147.5853,147.9857,79027.0
2016-10-20 12:00:00,151.58,151.79,151.36,151.64,145349.0,148.0052,148.2102,147.7904,148.0638,145349.0
2016-10-20 12:30:00,151.65,151.91,151.63,151.66,66098.0,148.0735,148.3274,148.054,148.0833,66098.0
2016-10-20 13:00:00,151.66,152.04,151.65,152.04,66235.0,148.0833,148.4543,148.0735,148.4543,66235.0
2016-10-20 13:30:00,152.04,152.12,151.51,151.73,126454.0,148.4543,148.5325,147.9368,148.1516,126454.0
2016-10-20 14:00:00,151.72,152.0,151.63,151.86,90665.0,148.1419,148.4153,148.054,148.2786,90665.0
2016-10-20 14:30:00,151.87,151.87,151.68,151.74,165051.0,148.2883,148.2883,148.1028,148.1614,165051.0
2016-10-20 15:00:00,151.75,151.82,151.62,151.62,151504.0,148.1712,148.2395,148.0442,148.0442,151504.0
2016-10-20 15:30:00,151.63,151.81,151.49,151.59,324162.0,148.054,148.2298,147.9173,148.015,324162.0
2016-10-21 09:30:00,150.7,150.73,150.09,150.11,169078.0,147.1459,147.1752,146.5503,146.5699,169078.0
2016-10-21 10:00:00,150.09,150.55,149.77,150.29,116397.0,146.5503,146.9995,146.2379,146.7456,116397.0
2016-10-21 10:30:00,150.29,150.56,150.18,150.39,89142.0,146.7456,147.0092,146.6382,146.8433,89142.0
2016-10-21 11:00:00,150.39,150.39,149.96,150.04,54320.0,146.8433,146.8433,146.4234,146.5015,54320.0
2016-10-21 11:30:00,150.06,150.35,150.0,150.27,105463.0,146.521,146.8042,146.4624,146.7261,105463.0
2016-10-21 12:00:00,150.28,150.31,149.91,149.97,85123.0,146.7358,146.7651,146.3746,146.4332,85123.0
2016-10-21 12:30:00,149.97,150.07,149.78,150.0,110366.0,146.4332,146.5308,146.2476,146.4624,110366.0
2016-10-21 13:00:00,150.0,150.08,149.93,149.96,48619.0,146.4624,146.5406,146.3941,146.4234,48619.0
2016-10-21 13:30:00,149.94,150.1,149.76,150.01,93832.0,146.4039,146.5601,146.2281,146.4722,93832.0
2016-10-21 14:00:00,150.01,150.16,149.97,150.13,108453.0,146.4722,146.6187,146.4332,146.5894,108453.0
2016-10-21 14:30:00,150.15,150.53,150.07,150.5,83280.0,146.6089,146.9799,146.5308,146.9507,83280.0
2016-10-21 15:00:00,150.54,150.75,150.54,150.69,70457.0,146.9897,147.1948,146.9897,147.1362,70457.0
2016-10-21 15:30:00,150.69,150.79,150.53,150.65,156454.0,147.1362,147.2338,146.9799,147.0971,156454.0
2016-10-24 09:30:00,151.73,151.78,150.96,151.58,203320.0,148.1516,148.2005,147.3998,148.0052,203320.0
2016-10-24 10:00:00,151.59,152.16,151.46,152.0,165981.0,148.015,148.5715,147.888,148.4153,165981.0
2016-10-24 10:30:00,152.04,152.18,151.8,151.8,91891.0,148.4543,148.591,148.22,148.22,91891.0
2016-10-24 11:00:00,151.77,152.03,151.77,151.99,100430.0,148.1907,148.4446,148.1907,148.4055,100430.0
2016-10-24 11:30:00,152.0,152.15,151.95,152.12,126255.0,148.4153,148.5617,148.3665,148.5325,126255.0
2016-10-24 12:00:00,152.15,152.6,152.15,152.53,69721.0,148.5617,149.0011,148.5617,148.9328,69721.0
2016-10-24 12:30:00,152.51,152.78,152.48,152.77,60793.0,148.9133,149.1769,148.884,149.1671,60793.0
2016-10-24 13:00:00,152.76,153.17,152.72,153.17,93777.0,149.1574,149.5577,149.1183,149.5577,93777.0
2016-10-24 13:30:00,153.17,153.4,152.94,153.12,84721.0,149.5577,149.7823,149.3331,149.5089,84721.0
2016-10-24 14:00:00,153.11,153.11,152.8,152.97,68099.0,149.4991,149.4991,149.1964,149.3624,68099.0
2016-10-24 14:30:00,152.98,153.09,152.94,153.01,67981.0,149.3722,149.4796,149.3331,149.4015,67981.0
2016-10-24 15:00:00,152.99,153.05,152.8,153.01,116123.0,149.3819,149.4405,149.1964,149.4015,116123.0
2016-10-24 15:30:00,152.99,153.31,152.96,153.1,409417.0,149.3819,149.6944,149.3526,149.4893,409417.0
2016-10-25 09:30:00,149.35,150.66,149.29,150.53,278426.0,145.8278,147.1069,145.7692,146.9799,278426.0
2016-10-25 10:00:00,150.52,150.52,149.34,149.49,189670.0,146.9702,146.9702,145.818,145.9645,189670.0
2016-10-25 10:30:00,149.48,149.63,149.03,149.21,111624.0,145.9547,146.1012,145.5153,145.6911,111624.0
2016-10-25 11:00:00,149.24,149.25,148.66,148.91,93099.0,145.7204,145.7301,145.1541,145.3982,93099.0
2016-10-25 11:30:00,148.87,148.87,148.55,148.61,65688.0,145.3591,145.3591,145.0466,145.1052,65688.0
2016-10-25 12:00:00,148.58,148.74,148.54,148.64,100596.0,145.0759,145.2322,145.0369,145.1345,100596.0
2016-10-25 12:30:00,148.62,148.79,148.57,148.72,152946.0,145.115,145.281,145.0662,145.2126,152946.0
2016-10-25 13:00:00,148.73,148.74,148.55,148.66,126337.0,145.2224,145.2322,145.0466,145.1541,126337.0
2016-10-25 13:30:00,148.66,148.97,148.57,148.97,166600.0,145.1541,145.4567,145.0662,145.4567,166600.0
2016-10-25 14:00:00,148.97,149.01,148.2,148.35,125392.0,145.4567,145.4958,144.7049,144.8514,125392.0
2016-10-25 14:30:00,148.35,148.42,148.0,148.01,88664.0,144.8514,144.9197,144.5096,144.5194,88664.0
2016-10-25 15:00:00,148.0,148.04,147.75,147.91,97394.0,144.5096,144.5487,144.2655,144.4217,97394.0
2016-10-25 15:30:00,147.92,148.15,147.82,147.98,342183.0,144.4315,144.6561,144.3339,144.4901,342183.0
2016-10-26 09:30:00,147.17,147.63,146.14,147.6,393411.0,143.6992,144.1483,142.6935,144.119,393411.0
2016-10-26 10:00:00,147.62,147.63,146.57,146.59,385988.0,144.1386,144.1483,143.1133,143.1329,385988.0
2016-10-26 10:30:00,146.64,147.71,146.31,147.71,422902.0,143.1817,144.2265,142.8595,144.2265,422902.0
2016-10-26 11:00:00,147.67,147.75,147.27,147.41,291879.0,144.1874,144.2655,143.7968,143.9335,291879.0
2016-10-26 11:30:00,147.42,147.61,147.22,147.41,206821.0,143.9433,144.1288,143.748,143.9335,206821.0
2016-10-26 12:00:00,147.41,147.55,147.28,147.28,122807.0,143.9335,144.0702,143.8066,143.8066,122807.0
2016-10-26 12:30:00,147.3,147.51,147.12,147.47,169367.0,143.8261,144.0312,143.6504,143.9921,169367.0
2016-10-26 13:00:00,147.46,147.49,147.16,147.39,118460.0,143.9824,144.0116,143.6894,143.914,118460.0
2016-10-26 13:30:00,147.41,147.41,146.75,147.23,133382.0,143.9335,143.9335,143.2891,143.7578,133382.0
2016-10-26 14:00:00,147.23,147.25,146.77,147.0,155908.0,143.7578,143.7773,143.3086,143.5332,155908.0
2016-10-26 14:30:00,147.0,147.61,146.93,147.58,235953.0,143.5332,144.1288,143.4649,144.0995,235953.0
2016-10-26 15:00:00,147.59,148.04,147.48,147.54,383925.0,144.1093,144.5487,144.0019,144.0605,383925.0
2016-10-26 15:30:00,147.55,148.14,147.55,148.08,496361.0,144.0702,144.6463,144.0702,144.5877,496361.0
2016-10-27 09:30:00,151.99,153.28,151.0,153.0,370480.0,148.4055,149.6651,147.4389,149.3917,370480.0
2016-10-27 10:00:00,153.0,153.17,150.63,150.73,368476.0,149.3917,149.5577,147.0776,147.1752,368476.0
2016-10-27 10:30:00,150.73,151.01,150.1,150.29,195098.0,147.1752,147.4486,146.5601,146.7456,195098.0
2016-10-27 11:00:00,150.35,150.89,149.84,150.62,118336.0,146.8042,147.3315,146.3062,147.0678,118336.0
2016-10-27 11:30:00,150.62,150.68,149.68,150.19,147390.0,147.0678,147.1264,146.15,146.648,147390.0
2016-10-27 12:00:00,150.19,150.3,149.68,149.71,95378.0,146.648,146.7554,146.15,146.1793,95378.0
2016-10-27 12:30:00,149.72,149.86,148.67,149.03,161675.0,146.1891,146.3257,145.1638,145.5153,161675.0
2016-10-27 13:00:00,149.01,149.72,148.65,149.7,126809.0,145.4958,146.1891,145.1443,146.1695,126809.0
2016-10-27 13:30:00,149.66,149.74,148.53,148.55,203770.0,146.1305,146.2086,145.0271,145.0466,203770.0
2016-10-27 14:00:00,148.56,149.24,148.56,149.13,112114.0,145.0564,145.7204,145.0564,145.613,112114.0
2016-10-27 14:30:00,149.11,149.19,148.76,149.09,103606.0,145.5934,145.6716,145.2517,145.5739,103606.0
2016-10-27 15:00:00,149.1,149.55,149.1,149.53,124041.0,145.5837,146.0231,145.5837,146.0035,124041.0
2016-10-27 15:30:00,149.53,149.64,149.23,149.24,356893.0,146.0035,146.1109,145.7106,145.7204,356893.0
2016-10-28 09:30:00,149.5,149.74,148.36,149.05,140666.0,145.9742,146.2086,144.8611,145.5349,140666.0
2016-10-28 10:00:00,149.04,149.6,148.91,149.25,155080.0,145.5251,146.0719,145.3982,145.7301,155080.0
2016-10-28 10:30:00,149.22,149.71,149.19,149.29,79127.0,145.7008,146.1793,145.6716,145.7692,79127.0
2016-10-28 11:00:00,149.23,149.23,148.6,148.64,56229.0,145.7106,145.7106,145.0955,145.1345,56229.0
2016-10-28 11:30:00,148.65,148.71,147.9,147.95,55460.0,145.1443,145.2029,144.412,144.4608,55460.0
2016-10-28 12:00:00,147.98,148.63,147.75,148.54,56363.0,144.4901,145.1248,144.2655,145.0369,56363.0
2016-10-28 12:30:00,148.57,148.65,148.44,148.5,105292.0,145.0662,145.1443,144.9392,144.9978,105292.0
2016-10-28 13:00:00,148.52,148.57,147.57,147.8,77208.0,145.0174,145.0662,144.0898,144.3143,77208.0
2016-10-28 13:30:00,147.83,147.83,147.04,147.41,76588.0,144.3436,144.3436,143.5723,143.9335,76588.0
2016-10-28 14:00:00,147.46,147.94,147.3,147.75,41894.0,143.9824,144.451,143.8261,144.2655,41894.0
2016-10-28 14:30:00,147.73,147.94,147.2,147.55,129432.0,144.246,144.451,143.7285,144.0702,129432.0
2016-10-28 15:00:00,147.57,147.81,147.25,147.71,133501.0,144.0898,144.3241,143.7773,144.2265,133501.0
2016-10-28 15:30:00,147.7,147.72,147.04,147.23,303582.0,144.2167,144.2362,143.5723,143.7578,303582.0
2016-10-31 09:30:00,147.45,148.41,147.01,147.53,73492.0,143.9726,144.9099,143.543,144.0507,73492.0
2016-10-31 10:00:00,147.7,147.74,147.35,147.53,55609.0,144.2167,144.2557,143.8749,144.0507,55609.0
2016-10-31 10:30:00,147.55,147.85,147.31,147.85,83277.0,144.0702,144.3632,143.8359,144.3632,83277.0
2016-10-31 11:00:00,147.83,147.89,147.68,147.84,49961.0,144.3436,144.4022,144.1972,144.3534,49961.0
2016-10-31 11:30:00,147.83,148.06,147.72,148.01,111065.0,144.3436,144.5682,144.2362,144.5194,111065.0
2016-10-31 12:00:00,148.01,148.16,147.9,148.0,44275.0,144.5194,144.6658,144.412,144.5096,44275.0
2016-10-31 12:30:00,148.01,148.01,147.38,147.38,39704.0,144.5194,144.5194,143.9042,143.9042,39704.0
2016-10-31 13:00:00,147.41,147.45,147.2,147.28,47538.0,143.9335,143.9726,143.7285,143.8066,47538.0
2016-10-31 13:30:00,147.24,147.38,147.08,147.08,36161.0,143.7675,143.9042,143.6113,143.6113,36161.0
2016-10-31 14:00:00,147.08,147.23,146.96,147.02,54245.0,143.6113,143.7578,143.4941,143.5527,54245.0
2016-10-31 14:30:00,147.06,147.19,146.98,147.14,51827.0,143.5918,143.7187,143.5137,143.6699,51827.0
2016-10-31 15:00:00,147.13,147.4,147.05,147.25,79391.0,143.6601,143.9238,143.582,143.7773,79391.0
2016-10-31 15:30:00,147.25,147.31,147.01,147.05,186890.0,143.7773,143.8359,143.543,143.582,186890.0
2016-11-01 09:30:00,148.0,148.01,146.39,146.8,111531.0,144.5096,144.5194,142.9376,143.3379,111531.0
2016-11-01 10:00:00,146.84,147.05,146.31,146.67,145550.0,143.377,143.582,142.8595,143.211,145550.0
2016-11-01 10:30:00,146.68,146.77,146.36,146.5,87101.0,143.2207,143.3086,142.9083,143.045,87101.0
2016-11-01 11:00:00,146.5,146.52,146.05,146.35,107005.0,143.045,143.0645,142.6056,142.8985,107005.0
2016-11-01 11:30:00,146.35,146.48,146.07,146.26,84224.0,142.8985,143.0255,142.6251,142.8107,84224.0
2016-11-01 12:00:00,146.27,146.31,145.75,145.75,74814.0,142.8204,142.8595,142.3127,142.3127,74814.0
2016-11-01 12:30:00,145.76,146.05,145.64,146.04,101893.0,142.3224,142.6056,142.2053,142.5958,101893.0
2016-11-01 13:00:00,146.03,146.06,145.64,145.74,56873.0,142.5861,142.6154,142.2053,142.3029,56873.0
2016-11-01 13:30:00,145.74,145.76,145.06,145.1,90256.0,142.3029,142.3224,141.639,141.678,90256.0
2016-11-01 14:00:00,145.09,145.1,144.34,144.84,139066.0,141.6682,141.678,140.9359,141.4241,139066.0
2016-11-01 14:30:00,144.8,145.17,144.67,145.0,75488.0,141.3851,141.7464,141.2581,141.5804,75488.0
2016-11-01 15:00:00,144.99,145.71,144.84,145.7,104550.0,141.5706,142.2736,141.4241,142.2639,104550.0
2016-11-01 15:30:00,145.69,146.21,145.61,146.03,254596.0,142.2541,142.7618,142.176,142.5861,254596.0
2016-11-02 09:30:00,145.76,146.3,145.71,146.01,99048.0,142.3224,142.8497,142.2736,142.5665,99048.0
2016-11-02 10:00:00,146.0,146.33,145.58,145.69,57101.0,142.5568,142.879,142.1467,142.2541,57101.0
2016-11-02 10:30:00,145.65,146.0,145.63,145.81,88123.0,142.215,142.5568,142.1955,142.3713,88123.0
2016-11-02 11:00:00,145.79,146.08,145.73,146.02,63183.0,142.3517,142.6349,142.2932,142.5763,63183.0
2016-11-02 11:30:00,146.04,146.07,145.67,145.67,74068.0,142.5958,142.6251,142.2346,142.2346,74068.0
2016-11-02 12:00:00,145.66,146.0,145.52,145.94,35070.0,142.2248,142.5568,142.0881,142.4982,35070.0
2016-11-02 12:30:00,145.93,145.98,145.83,145.9,27711.0,142.4884,142.5373,142.3908,142.4591,27711.0
2016-11-02 13:00:00,145.88,146.05,145.74,145.99,85649.0,142.4396,142.6056,142.3029,142.547,85649.0
2016-11-02 13:30:00,145.99,146.14,145.82,146.11,59106.0,142.547,142.6935,142.381,142.6642,59106.0
2016-11-02 14:00:00,146.15,146.96,145.73,146.81,219404.0,142.7032,143.4941,142.2932,143.3477,219404.0
2016-11-02 14:30:00,146.78,146.85,145.94,146.05,99744.0,143.3184,143.3867,142.4982,142.6056,99744.0
2016-11-02 15:00:00,146.02,146.28,145.91,146.12,143514.0,142.5763,142.8302,142.4689,142.674,143514.0
2016-11-02 15:30:00,146.11,146.16,145.69,145.8,328586.0,142.6642,142.713,142.2541,142.3615,328586.0
2016-11-03 09:30:00,145.83,146.85,145.7,145.75,113516.0,142.3908,143.3867,142.2639,142.3127,113516.0
2016-11-03 10:00:00,145.73,146.09,145.71,145.88,111365.0,142.2932,142.6447,142.2736,142.4396,111365.0
2016-11-03 10:30:00,145.86,146.14,145.85,145.96,71032.0,142.4201,142.6935,142.4103,142.5177,71032.0
2016-11-03 11:00:00,145.97,146.25,145.93,146.06,68144.0,142.5275,142.8009,142.4884,142.6154,68144.0
2016-11-03 11:30:00,146.08,146.46,145.98,146.35,112415.0,142.6349,143.0059,142.5373,142.8985,112415.0
2016-11-03 12:00:00,146.32,146.45,146.01,146.28,142583.0,142.8692,142.9962,142.5665,142.8302,142583.0
2016-11-03 12:30:00,146.25,146.41,145.92,146.27,50712.0,142.8009,142.9571,142.4787,142.8204,50712.0
2016-11-03 13:00:00,146.31,146.48,146.21,146.33,50274.0,142.8595,143.0255,142.7618,142.879,50274.0
2016-11-03 13:30:00,146.34,146.42,146.17,146.4,127537.0,142.8888,142.9669,142.7228,142.9473,127537.0
2016-11-03 14:00:00,146.4,146.75,146.31,146.42,57272.0,142.9473,143.2891,142.8595,142.9669,57272.0
2016-11-03 14:30:00,146.41,146.48,146.04,146.17,70874.0,142.9571,143.0255,142.5958,142.7228,70874.0
2016-11-03 15:00:00,146.18,146.2,145.88,145.99,80772.0,142.7325,142.7521,142.4396,142.547,80772.0
2016-11-03 15:30:00,145.96,146.14,145.79,146.06,257262.0,142.5177,142.6935,142.3517,142.6154,257262.0
2016-11-04 09:30:00,146.21,147.39,146.21,146.5,108999.0,142.7618,143.914,142.7618,143.045,108999.0
2016-11-04 10:00:00,146.5,146.79,146.33,146.49,119169.0,143.045,143.3282,142.879,143.0352,119169.0
2016-11-04 10:30:00,146.52,146.68,146.32,146.41,95203.0,143.0645,143.2207,142.8692,142.9571,95203.0
2016-11-04 11:00:00,146.47,146.83,146.44,146.81,67294.0,143.0157,143.3672,142.9864,143.3477,67294.0
2016-11-04 11:30:00,146.83,147.02,146.55,146.98,34878.0,143.3672,143.5527,143.0938,143.5137,34878.0
2016-11-04 12:00:00,146.96,147.59,146.96,147.41,41051.0,143.4941,144.1093,143.4941,143.9335,41051.0
2016-11-04 12:30:00,147.37,147.37,146.94,147.35,26815.0,143.8945,143.8945,143.4746,143.8749,26815.0
2016-11-04 13:00:00,147.34,147.41,147.13,147.23,35838.0,143.8652,143.9335,143.6601,143.7578,35838.0
2016-11-04 13:30:00,147.21,147.68,147.18,147.63,37793.0,143.7382,144.1972,143.709,144.1483,37793.0
2016-11-04 14:00:00,147.57,147.59,147.36,147.46,51831.0,144.0898,144.1093,143.8847,143.9824,51831.0
2016-11-04 14:30:00,147.46,147.46,147.09,147.17,70332.0,143.9824,143.9824,143.6211,143.6992,70332.0
2016-11-04 15:00:00,147.16,147.29,146.89,147.13,85426.0,143.6894,143.8164,143.4258,143.6601,85426.0
2016-11-04 15:30:00,147.15,147.17,146.53,146.6,197346.0,143.6797,143.6992,143.0743,143.1426,197346.0
2016-11-07 09:30:00,148.88,149.94,148.17,149.81,100287.0,145.3689,146.4039,144.6756,146.2769,100287.0
2016-11-07 10:00:00,149.85,150.8,149.75,150.76,183199.0,146.316,147.2436,146.2183,147.2045,183199.0
2016-11-07 10:30:00,150.76,151.97,150.74,151.69,184888.0,147.2045,148.386,147.185,148.1126,184888.0
2016-11-07 11:00:00,151.69,152.26,151.62,152.1,119718.0,148.1126,148.6691,148.0442,148.5129,119718.0
2016-11-07 11:30:00,152.11,152.39,152.03,152.12,112830.0,148.5227,148.7961,148.4446,148.5325,112830.0
2016-11-07 12:00:00,152.1,152.22,151.92,151.96,80772.0,148.5129,148.6301,148.3372,148.3762,80772.0
2016-11-07 12:30:00,152.0,152.21,151.93,152.13,61155.0,148.4153,148.6203,148.3469,148.5422,61155.0
2016-11-07 13:00:00,152.12,152.23,151.65,151.65,61855.0,148.5325,148.6399,148.0735,148.0735,61855.0
2016-11-07 13:30:00,151.65,151.89,151.53,151.65,61533.0,148.0735,148.3079,147.9564,148.0735,61533.0
2016-11-07 14:00:00,151.66,151.86,151.64,151.81,63295.0,148.0833,148.2786,148.0638,148.2298,63295.0
2016-11-07 14:30:00,151.82,151.97,151.03,151.11,111073.0,148.2395,148.386,147.4682,147.5463,111073.0
2016-11-07 15:00:00,151.13,151.59,151.07,151.42,102779.0,147.5658,148.015,147.5072,147.849,102779.0
2016-11-07 15:30:00,151.41,151.93,151.06,151.81,255264.0,147.8392,148.3469,147.4974,148.2298,255264.0
2016-11-08 09:30:00,151.41,151.56,150.58,150.84,122351.0,147.8392,147.9857,147.0288,147.2826,122351.0
2016-11-08 10:00:00,150.82,151.5,150.79,151.24,99547.0,147.2631,147.9271,147.2338,147.6732,99547.0
2016-11-08 10:30:00,151.33,151.5,151.11,151.49,51038.0,147.7611,147.9271,147.5463,147.9173,51038.0
2016-11-08 11:00:00,151.46,152.64,151.31,152.54,58867.0,147.888,149.0402,147.7416,148.9425,58867.0
2016-11-08 11:30:00,152.58,152.99,152.41,152.99,46186.0,148.9816,149.3819,148.8156,149.3819,46186.0
2016-11-08 12:00:00,153.0,153.69,152.89,153.4,54704.0,149.3917,150.0654,149.2843,149.7823,54704.0
2016-11-08 12:30:00,153.41,153.62,153.05,153.44,56774.0,149.792,149.9971,149.4405,149.8213,56774.0
2016-11-08 13:00:00,153.44,153.56,153.09,153.3,185027.0,149.8213,149.9385,149.4796,149.6846,185027.0
2016-11-08 13:30:00,153.27,154.04,153.26,153.63,142877.0,149.6553,150.4072,149.6456,150.0068,142877.0
2016-11-08 14:00:00,153.63,153.65,152.75,152.77,69843.0,150.0068,150.0264,149.1476,149.1671,69843.0
2016-11-08 14:30:00,152.75,152.81,152.38,152.73,51173.0,149.1476,149.2062,148.7863,149.1281,51173.0
2016-11-08 15:00:00,152.71,153.0,152.47,152.82,64914.0,149.1085,149.3917,148.8742,149.2159,64914.0
2016-11-08 15:30:00,152.81,153.06,152.37,152.58,175301.0,149.2062,149.4503,148.7766,148.9816,175301.0
2016-11-09 09:30:00,154.64,157.02,150.82,153.16,341068.0,150.993,153.3169,147.2631,149.5479,341068.0
2016-11-09 10:00:00,153.19,153.24,149.44,150.19,204916.0,149.5772,149.626,145.9157,146.648,204916.0
2016-11-09 10:30:00,150.17,151.85,149.77,151.78,132505.0,146.6284,148.2688,146.2379,148.2005,132505.0
2016-11-09 11:00:00,151.85,152.74,151.78,152.09,144410.0,148.2688,149.1378,148.2005,148.5032,144410.0
2016-11-09 11:30:00,152.14,152.53,151.78,152.16,116274.0,148.552,148.9328,148.2005,148.5715,116274.0
2016-11-09 12:00:00,152.21,152.4,150.71,151.0,112924.0,148.6203,148.8058,147.1557,147.4389,112924.0
2016-11-09 12:30:00,150.98,151.75,150.91,151.7,65937.0,147.4193,148.1712,147.351,148.1224,65937.0
2016-11-09 13:00:00,151.72,152.03,150.57,150.85,92011.0,148.1419,148.4446,147.019,147.2924,92011.0
2016-11-09 13:30:00,150.87,151.63,150.81,150.99,73071.0,147.3119,148.054,147.2533,147.4291,73071.0
2016-11-09 14:00:00,151.0,151.73,150.92,151.62,79086.0,147.4389,148.1516,147.3608,148.0442,79086.0
2016-11-09 14:30:00,151.64,152.53,151.61,151.87,102701.0,148.0638,148.9328,148.0345,148.2883,102701.0
2016-11-09 15:00:00,151.88,152.51,151.88,152.14,99763.0,148.2981,148.9133,148.2981,148.552,99763.0
2016-11-09 15:30:00,152.14,152.16,151.65,152.03,254311.0,148.552,148.5715,148.0735,148.4446,254311.0
2016-11-10 09:30:00,153.8,155.6,153.8,154.04,240533.0,150.1728,151.9304,150.1728,150.4072,240533.0
2016-11-10 10:00:00,154.15,154.72,153.65,153.75,124511.0,150.5146,151.0711,150.0264,150.124,124511.0
2016-11-10 10:30:00,153.88,154.69,153.63,154.0,169930.0,150.2509,151.0418,150.0068,150.3681,169930.0
2016-11-10 11:00:00,154.0,154.87,153.75,154.4,202980.0,150.3681,151.2176,150.124,150.7587,202980.0
2016-11-10 11:30:00,154.45,154.49,152.86,152.97,88034.0,150.8075,150.8466,149.255,149.3624,88034.0
2016-11-10 12:00:00,153.07,153.92,153.01,153.88,95812.0,149.46,150.29,149.4015,150.2509,95812.0
2016-11-10 12:30:00,153.91,154.72,153.77,154.61,55746.0,150.2802,151.0711,150.1435,150.9637,55746.0
2016-11-10 13:00:00,154.72,154.73,154.2,154.28,95995.0,151.0711,151.0809,150.5634,150.6415,95995.0
2016-11-10 13:30:00,154.33,155.0,154.24,154.73,64634.0,150.6903,151.3445,150.6025,151.0809,64634.0
2016-11-10 14:00:00,154.72,154.83,154.17,154.68,77067.0,151.0711,151.1785,150.5341,151.0321,77067.0
2016-11-10 14:30:00,154.71,155.13,154.54,155.02,66625.0,151.0614,151.4715,150.8954,151.3641,66625.0
2016-11-10 15:00:00,154.97,155.19,154.55,154.67,75543.0,151.3152,151.53,150.9051,151.0223,75543.0
2016-11-10 15:30:00,154.62,154.72,154.24,154.39,279979.0,150.9735,151.0711,150.6025,150.7489,279979.0
2016-11-11 09:30:00,153.39,153.59,151.6,151.88,175940.0,149.7725,149.9678,148.0247,148.2981,175940.0
2016-11-11 10:00:00,151.89,153.22,151.71,152.33,168503.0,148.3079,149.6065,148.1321,148.7375,168503.0
2016-11-11 10:30:00,152.29,152.3,151.46,151.56,88669.0,148.6984,148.7082,147.888,147.9857,88669.0
2016-11-11 11:00:00,151.52,151.71,151.15,151.29,104649.0,147.9466,148.1321,147.5853,147.722,104649.0
2016-11-11 11:30:00,151.34,151.51,150.99,151.18,83847.0,147.7708,147.9368,147.4291,147.6146,83847.0
2016-11-11 12:00:00,151.21,151.46,150.89,151.1,73821.0,147.6439,147.888,147.3315,147.5365,73821.0
2016-11-11 12:30:00,151.15,151.56,150.99,151.05,59473.0,147.5853,147.9857,147.4291,147.4877,59473.0
2016-11-11 13:00:00,151.03,151.58,150.99,151.55,40837.0,147.4682,148.0052,147.4291,147.9759,40837.0
2016-11-11 13:30:00,151.56,151.71,151.01,151.01,102065.0,147.9857,148.1321,147.4486,147.4486,102065.0
2016-11-11 14:00:00,151.0,151.54,150.9,151.0,117108.0,147.4389,147.9661,147.3412,147.4389,117108.0
2016-11-11 14:30:00,151.0,151.1,150.66,150.69,48328.0,147.4389,147.5365,147.1069,147.1362,48328.0
2016-11-11 15:00:00,150.67,151.1,150.67,150.96,58639.0,147.1166,147.5365,147.1166,147.3998,58639.0
2016-11-11 15:30:00,151.0,151.42,150.86,151.23,204912.0,147.4389,147.849,147.3022,147.6634,204912.0
2016-11-14 09:30:00,152.52,153.05,150.77,150.81,164918.0,148.923,149.4405,147.2143,147.2533,164918.0
2016-11-14 10:00:00,150.81,151.34,150.54,150.97,115905.0,147.2533,147.7708,146.9897,147.4096,115905.0
2016-11-14 10:30:00,150.97,151.06,149.81,150.04,182673.0,147.4096,147.4974,146.2769,146.5015,182673.0
2016-11-14 11:00:00,150.04,150.34,149.92,150.0,143658.0,146.5015,146.7944,146.3843,146.4624,143658.0
2016-11-14 11:30:00,150.0,150.65,149.96,150.06,92235.0,146.4624,147.0971,146.4234,146.521,92235.0
2016-11-14 12:00:00,150.05,150.11,149.11,149.17,93329.0,146.5113,146.5699,145.5934,145.652,93329.0
2016-11-14 12:30:00,149.14,149.28,148.9,149.07,85803.0,145.6227,145.7594,145.3884,145.5544,85803.0
2016-11-14 13:00:00,149.01,149.17,148.41,148.69,140522.0,145.4958,145.652,144.9099,145.1833,140522.0
2016-11-14 13:30:00,148.67,148.9,148.48,148.66,57739.0,145.1638,145.3884,144.9783,145.1541,57739.0
2016-11-14 14:00:00,148.71,148.95,148.56,148.62,57327.0,145.2029,145.4372,145.0564,145.115,57327.0
2016-11-14 14:30:00,148.65,148.69,148.0,148.29,177078.0,145.1443,145.1833,144.5096,144.7928,177078.0
2016-11-14 15:00:00,148.28,148.62,148.25,148.45,137061.0,144.783,145.115,144.7537,144.949,137061.0
2016-11-14 15:30:00,148.44,148.52,147.73,148.04,305606.0,144.9392,145.0174,144.246,144.5487,305606.0
2016-11-15 09:30:00,148.49,148.59,147.2,147.42,116801.0,144.9881,145.0857,143.7285,143.9433,116801.0
2016-11-15 10:00:00,147.31,147.69,147.09,147.34,200622.0,143.8359,144.2069,143.6211,143.8652,200622.0
2016-11-15 10:30:00,147.36,147.48,147.06,147.32,90089.0,143.8847,144.0019,143.5918,143.8457,90089.0
2016-11-15 11:00:00,147.35,147.85,147.24,147.57,129275.0,143.8749,144.3632,143.7675,144.0898,129275.0
2016-11-15 11:30:00,147.59,147.85,147.57,147.68,72736.0,144.1093,144.3632,144.0898,144.1972,72736.0
2016-11-15 12:00:00,147.68,148.46,147.54,148.46,82095.0,144.1972,144.9588,144.0605,144.9588,82095.0
2016-11-15 12:30:00,148.39,148.54,147.89,148.1,102989.0,144.8904,145.0369,144.4022,144.6073,102989.0
2016-11-15 13:00:00,148.1,148.16,147.7,147.93,149571.0,144.6073,144.6658,144.2167,144.4413,149571.0
2016-11-15 13:30:00,147.94,148.06,147.63,147.8,171952.0,144.451,144.5682,144.1483,144.3143,171952.0
2016-11-15 14:00:00,147.79,148.27,147.73,148.21,137521.0,144.3046,144.7732,144.246,144.7147,137521.0
2016-11-15 14:30:00,148.18,148.88,148.1,148.77,110144.0,144.6854,145.3689,144.6073,145.2615,110144.0
2016-11-15 15:00:00,148.78,148.93,148.5,148.8,131190.0,145.2712,145.4177,144.9978,145.2907,131190.0
2016-11-15 15:30:00,148.8,149.05,148.57,148.7,222281.0,145.2907,145.5349,145.0662,145.1931,222281.0
2016-11-16 09:30:00,148.88,149.97,148.67,149.19,199310.0,145.3689,146.4332,145.1638,145.6716,199310.0
2016-11-16 10:00:00,149.26,149.81,149.23,149.69,120654.0,145.7399,146.2769,145.7106,146.1598,120654.0
2016-11-16 10:30:00,149.62,150.12,149.35,149.47,155941.0,146.0914,146.5796,145.8278,145.9449,155941.0
2016-11-16 11:00:00,149.46,149.58,149.14,149.49,116602.0,145.9352,146.0524,145.6227,145.9645,116602.0
2016-11-16 11:30:00,149.47,149.54,148.95,149.18,59739.0,145.9449,146.0133,145.4372,145.6618,59739.0
2016-11-16 12:00:00,149.15,149.24,148.63,148.66,57203.0,145.6325,145.7204,145.1248,145.1541,57203.0
2016-11-16 12:30:00,148.71,149.16,148.71,149.13,28308.0,145.2029,145.6423,145.2029,145.613,28308.0
2016-11-16 13:00:00,149.26,149.5,149.07,149.47,35185.0,145.7399,145.9742,145.5544,145.9449,35185.0
2016-11-16 13:30:00,149.47,149.54,149.18,149.19,61097.0,145.9449,146.0133,145.6618,145.6716,61097.0
2016-11-16 14:00:00,149.19,149.36,148.92,149.33,83992.0,145.6716,145.8375,145.4079,145.8082,83992.0
2016-11-16 14:30:00,149.29,149.65,149.29,149.45,112375.0,145.7692,146.1207,145.7692,145.9254,112375.0
2016-11-16 15:00:00,149.46,149.52,149.15,149.19,85601.0,145.9352,145.9938,145.6325,145.6716,85601.0
2016-11-16 15:30:00,149.19,149.52,149.19,149.49,180134.0,145.6716,145.9938,145.6716,145.9645,180134.0
2016-11-17 09:30:00,149.59,149.87,149.0,149.26,95752.0,146.0621,146.3355,145.486,145.7399,95752.0
2016-11-17 10:00:00,149.25,149.3,148.91,149.07,150704.0,145.7301,145.779,145.3982,145.5544,150704.0
2016-11-17 10:30:00,149.03,149.18,148.87,148.89,31901.0,145.5153,145.6618,145.3591,145.3786,31901.0
2016-11-17 11:00:00,148.84,149.2,148.81,148.95,58057.0,145.3298,145.6813,145.3005,145.4372,58057.0
2016-11-17 11:30:00,148.93,149.0,148.42,148.97,162579.0,145.4177,145.486,144.9197,145.4567,162579.0
2016-11-17 12:00:00,148.96,149.08,148.96,148.98,97143.0,145.447,145.5641,145.447,145.4665,97143.0
2016-11-17 12:30:00,148.98,149.0,148.8,148.87,83750.0,145.4665,145.486,145.2907,145.3591,83750.0
2016-11-17 13:00:00,148.9,148.95,148.75,148.87,62777.0,145.3884,145.4372,145.2419,145.3591,62777.0
2016-11-17 13:30:00,148.89,148.9,148.48,148.5,33071.0,145.3786,145.3884,144.9783,144.9978,33071.0
2016-11-17 14:00:00,148.47,148.6,148.44,148.56,67892.0,144.9685,145.0955,144.9392,145.0564,67892.0
2016-11-17 14:30:00,148.54,148.66,148.49,148.66,97348.0,145.0369,145.1541,144.9881,145.1541,97348.0
2016-11-17 15:00:00,148.66,149.08,148.63,148.88,85133.0,145.1541,145.5641,145.1248,145.3689,85133.0
2016-11-17 15:30:00,148.9,149.04,148.84,148.86,208798.0,145.3884,145.5251,145.3298,145.3493,208798.0
2016-11-18 09:30:00,148.77,149.2,148.14,148.25,161294.0,145.2615,145.6813,144.6463,144.7537,161294.0
2016-11-18 10:00:00,148.25,148.49,147.44,147.5,85190.0,144.7537,144.9881,143.9628,144.0214,85190.0
2016-11-18 10:30:00,147.49,147.54,146.55,146.69,156037.0,144.0116,144.0605,143.0938,143.2305,156037.0
2016-11-18 11:00:00,146.64,146.68,146.1,146.41,202410.0,143.1817,143.2207,142.6544,142.9571,202410.0
2016-11-18 11:30:00,146.41,146.41,146.06,146.06,99175.0,142.9571,142.9571,142.6154,142.6154,99175.0
2016-11-18 12:00:00,146.06,146.26,145.85,145.96,90509.0,142.6154,142.8107,142.4103,142.5177,90509.0
2016-11-18 12:30:00,145.98,146.29,145.92,146.06,153580.0,142.5373,142.8399,142.4787,142.6154,153580.0
2016-11-18 13:00:00,146.06,146.72,145.98,146.28,191429.0,142.6154,143.2598,142.5373,142.8302,191429.0
2016-11-18 13:30:00,146.27,146.36,146.03,146.09,109313.0,142.8204,142.9083,142.5861,142.6447,109313.0
2016-11-18 14:00:00,146.09,146.23,145.8,145.87,201260.0,142.6447,142.7814,142.3615,142.4298,201260.0
2016-11-18 14:30:00,145.88,146.0,145.81,145.85,136755.0,142.4396,142.5568,142.3713,142.4103,136755.0
2016-11-18 15:00:00,145.85,146.04,145.84,146.03,165524.0,142.4103,142.5958,142.4006,142.5861,165524.0
2016-11-18 15:30:00,146.02,146.12,145.63,145.83,381584.0,142.5763,142.674,142.1955,142.3908,381584.0
2016-11-21 09:30:00,146.49,146.5,145.4,145.49,145069.0,143.0352,143.045,141.9709,142.0588,145069.0
2016-11-21 10:00:00,145.5,145.85,145.03,145.42,244238.0,142.0686,142.4103,141.6097,141.9905,244238.0
2016-11-21 10:30:00,145.48,145.69,144.74,144.89,161771.0,142.049,142.2541,141.3265,141.473,161771.0
2016-11-21 11:00:00,144.91,145.88,144.89,145.59,222129.0,141.4925,142.4396,141.473,142.1565,222129.0
2016-11-21 11:30:00,145.61,145.91,145.51,145.56,96907.0,142.176,142.4689,142.0783,142.1272,96907.0
2016-11-21 12:00:00,145.56,145.69,145.22,145.44,292739.0,142.1272,142.2541,141.7952,142.01,292739.0
2016-11-21 12:30:00,145.43,145.8,145.24,145.77,271486.0,142.0002,142.3615,141.8147,142.3322,271486.0
2016-11-21 13:00:00,145.78,146.11,145.68,146.11,158466.0,142.342,142.6642,142.2443,142.6642,158466.0
2016-11-21 13:30:00,146.12,146.2,145.68,145.9,89707.0,142.674,142.7521,142.2443,142.4591,89707.0
2016-11-21 14:00:00,145.87,145.87,145.3,145.3,178147.0,142.4298,142.4298,141.8733,141.8733,178147.0
2016-11-21 14:30:00,145.3,145.72,145.17,145.54,205130.0,141.8733,142.2834,141.7464,142.1076,205130.0
2016-11-21 15:00:00,145.54,145.93,145.51,145.85,170206.0,142.1076,142.4884,142.0783,142.4103,170206.0
2016-11-21 15:30:00,145.83,146.16,145.81,146.14,261700.0,142.3908,142.713,142.3713,142.6935,261700.0
2016-11-22 09:30:00,146.55,146.55,144.87,145.0,123486.0,143.0938,143.0938,141.4534,141.5804,123486.0
2016-11-22 10:00:00,145.0,145.12,144.6,144.76,77857.0,141.5804,141.6975,141.1898,141.346,77857.0
2016-11-22 10:30:00,144.76,144.8,143.51,143.62,150699.0,141.346,141.3851,140.1255,140.2329,150699.0
2016-11-22 11:00:00,143.66,143.68,142.59,142.59,165020.0,140.272,140.2915,139.2272,139.2272,165020.0
2016-11-22 11:30:00,142.59,142.71,142.11,142.28,199674.0,139.2272,139.3444,138.7585,138.9245,199674.0
2016-11-22 12:00:00,142.27,142.29,141.75,141.95,210428.0,138.9148,138.9343,138.407,138.6023,210428.0
2016-11-22 12:30:00,141.96,142.3,141.87,142.0,242296.0,138.6121,138.944,138.5242,138.6511,242296.0
2016-11-22 13:00:00,142.01,142.23,141.9,142.03,120347.0,138.6609,138.8757,138.5535,138.6804,120347.0
2016-11-22 13:30:00,142.02,142.08,141.81,141.84,129863.0,138.6706,138.7292,138.4656,138.4949,129863.0
2016-11-22 14:00:00,141.86,142.69,141.86,142.67,322599.0,138.5144,139.3248,138.5144,139.3053,322599.0
2016-11-22 14:30:00,142.68,143.21,142.67,142.99,252209.0,139.3151,139.8326,139.3053,139.6178,252209.0
2016-11-22 15:00:00,142.99,143.1,142.81,142.89,265025.0,139.6178,139.7252,139.442,139.5201,265025.0
2016-11-22 15:30:00,142.89,143.07,142.69,143.0,461319.0,139.5201,139.6959,139.3248,139.6275,461319.0
2016-11-23 09:30:00,142.1,142.24,141.46,141.69,294001.0,138.7488,138.8855,138.1239,138.3484,294001.0
2016-11-23 10:00:00,141.67,142.54,141.65,142.13,258312.0,138.3289,139.1784,138.3094,138.7781,258312.0
2016-11-23 10:30:00,142.13,143.1,141.9,142.9,381366.0,138.7781,139.7252,138.5535,139.5299,381366.0
2016-11-23 11:00:00,142.92,143.04,142.5,142.57,232387.0,139.5494,139.6666,139.1393,139.2077,232387.0
2016-11-23 11:30:00,142.58,143.17,142.39,143.15,101575.0,139.2174,139.7935,139.0319,139.774,101575.0
2016-11-23 12:00:00,143.17,143.61,142.96,143.37,105299.0,139.7935,140.2231,139.5885,139.9888,105299.0
2016-11-23 12:30:00,143.32,143.55,143.19,143.25,92723.0,139.94,140.1646,139.8131,139.8716,92723.0
2016-11-23 13:00:00,143.26,143.51,143.03,143.4,162155.0,139.8814,140.1255,139.6568,140.0181,162155.0
2016-11-23 13:30:00,143.41,143.53,143.28,143.36,70097.0,140.0279,140.145,139.9009,139.979,70097.0
2016-11-23 14:00:00,143.34,143.57,143.33,143.44,114381.0,139.9595,140.1841,139.9498,140.0572,114381.0
2016-11-23 14:30:00,143.47,143.52,143.3,143.49,82672.0,140.0864,140.1353,139.9205,140.106,82672.0
2016-11-23 15:00:00,143.48,143.51,143.4,143.46,116170.0,140.0962,140.1255,140.0181,140.0767,116170.0
2016-11-23 15:30:00,143.46,143.53,143.36,143.46,222362.0,140.0767,140.145,139.979,140.0767,222362.0
2016-11-25 09:30:00,143.47,144.21,142.72,143.55,85705.0,140.0864,140.809,139.3541,140.1646,85705.0
2016-11-25 10:00:00,143.53,143.65,143.24,143.41,68281.0,140.145,140.2622,139.8619,140.0279,68281.0
2016-11-25 10:30:00,143.41,143.44,143.11,143.27,62880.0,140.0279,140.0572,139.7349,139.8912,62880.0
2016-11-25 11:00:00,143.25,143.89,143.22,143.72,69173.0,139.8716,140.4965,139.8423,140.3306,69173.0
2016-11-25 11:30:00,143.72,143.95,143.62,143.89,57545.0,140.3306,140.5551,140.2329,140.4965,57545.0
2016-11-25 12:00:00,143.88,143.9,143.68,143.89,87673.0,140.4868,140.5063,140.2915,140.4965,87673.0
2016-11-25 12:30:00,143.9,144.2,143.82,144.13,133513.0,140.5063,140.7992,140.4282,140.7309,133513.0
2016-11-28 09:30:00,143.15,143.38,141.39,142.0,534339.0,139.774,139.9986,138.0555,138.6511,534339.0
2016-11-28 10:00:00,142.03,142.07,141.11,141.45,283648.0,138.6804,138.7195,137.7821,138.1141,283648.0
2016-11-28 10:30:00,141.5,141.84,140.63,140.7,222038.0,138.1629,138.4949,137.3134,137.3818,222038.0
2016-11-28 11:00:00,140.71,140.95,140.22,140.22,145278.0,137.3915,137.6259,136.9131,136.9131,145278.0
2016-11-28 11:30:00,140.27,140.33,139.9,139.99,288716.0,136.9619,137.0205,136.6006,136.6885,288716.0
2016-11-28 12:00:00,140.01,140.32,139.95,140.31,152400.0,136.708,137.0107,136.6495,137.001,152400.0
2016-11-28 12:30:00,140.33,140.57,140.0,140.25,144987.0,137.0205,137.2548,136.6983,136.9424,144987.0
2016-11-28 13:00:00,140.22,140.24,139.94,139.97,101239.0,136.9131,136.9326,136.6397,136.669,101239.0
2016-11-28 13:30:00,139.98,140.02,139.71,139.73,97173.0,136.6788,136.7178,136.4151,136.4347,97173.0
2016-11-28 14:00:00,139.72,139.96,139.53,139.8,173803.0,136.4249,136.6592,136.2394,136.503,173803.0
2016-11-28 14:30:00,139.85,140.44,139.81,140.3,191584.0,136.5518,137.1279,136.5128,136.9912,191584.0
2016-11-28 15:00:00,140.28,140.49,140.05,140.14,222915.0,136.9717,137.1767,136.7471,136.835,222915.0
2016-11-28 15:30:00,140.16,140.58,140.14,140.39,343985.0,136.8545,137.2646,136.835,137.0791,343985.0
2016-11-29 09:30:00,140.66,140.94,139.9,140.6,284851.0,137.3427,137.6161,136.6006,137.2841,284851.0
2016-11-29 10:00:00,140.61,140.73,139.89,140.4,168211.0,137.2939,137.4111,136.5909,137.0889,168211.0
2016-11-29 10:30:00,140.4,140.59,139.81,139.96,125625.0,137.0889,137.2744,136.5128,136.6592,125625.0
2016-11-29 11:00:00,139.97,140.09,139.74,139.94,171497.0,136.669,136.7862,136.4444,136.6397,171497.0
2016-11-29 11:30:00,139.94,140.6,139.91,140.39,158568.0,136.6397,137.2841,136.6104,137.0791,158568.0
2016-11-29 12:00:00,140.44,141.0,140.36,141.0,135375.0,137.1279,137.6747,137.0498,137.6747,135375.0
2016-11-29 12:30:00,141.01,142.0,140.82,141.97,218829.0,137.6845,138.6511,137.4989,138.6218,218829.0
2016-11-29 13:00:00,141.95,141.97,141.43,141.52,79171.0,138.6023,138.6218,138.0946,138.1824,79171.0
2016-11-29 13:30:00,141.52,141.79,141.37,141.65,78148.0,138.1824,138.4461,138.036,138.3094,78148.0
2016-11-29 14:00:00,141.63,141.96,141.63,141.8,97389.0,138.2898,138.6121,138.2898,138.4558,97389.0
2016-11-29 14:30:00,141.8,141.95,141.47,141.47,125502.0,138.4558,138.6023,138.1336,138.1336,125502.0
2016-11-29 15:00:00,141.5,141.67,141.17,141.28,177219.0,138.1629,138.3289,137.8407,137.9481,177219.0
2016-11-29 15:30:00,141.3,141.46,141.09,141.29,294286.0,137.9676,138.1239,137.7626,137.9579,294286.0
2016-11-30 09:30:00,142.03,142.42,141.31,141.34,154328.0,138.6804,139.0612,137.9774,138.0067,154328.0
2016-11-30 10:00:00,141.35,141.35,139.95,140.0,147729.0,138.0164,138.0164,136.6495,136.6983,147729.0
2016-11-30 10:30:00,140.01,141.14,139.94,140.95,120316.0,136.708,137.8114,136.6397,137.6259,120316.0
2016-11-30 11:00:00,140.95,140.96,140.32,140.38,79903.0,137.6259,137.6356,137.0107,137.0693,79903.0
2016-11-30 11:30:00,140.4,140.41,140.03,140.24,125445.0,137.0889,137.0986,136.7276,136.9326,125445.0
2016-11-30 12:00:00,140.23,140.77,140.22,140.56,80245.0,136.9229,137.4501,136.9131,137.2451,80245.0
2016-11-30 12:30:00,140.57,140.58,140.39,140.45,75336.0,137.2548,137.2646,137.0791,137.1377,75336.0
2016-11-30 13:00:00,140.47,140.89,140.35,140.82,66586.0,137.1572,137.5673,137.04,137.4989,66586.0
2016-11-30 13:30:00,140.82,140.82,140.63,140.78,47399.0,137.4989,137.4989,137.3134,137.4599,47399.0
2016-11-30 14:00:00,140.82,140.82,140.22,140.3,138463.0,137.4989,137.4989,136.9131,136.9912,138463.0
2016-11-30 14:30:00,140.31,140.33,140.01,140.03,80892.0,137.001,137.0205,136.708,136.7276,80892.0
2016-11-30 15:00:00,140.02,140.49,140.0,140.46,95107.0,136.7178,137.1767,136.6983,137.1474,95107.0
2016-11-30 15:30:00,140.43,140.46,140.14,140.14,266506.0,137.1181,137.1474,136.835,136.835,266506.0
2016-12-01 09:30:00,140.47,140.66,139.64,140.43,190049.0,137.1572,137.3427,136.3468,137.1181,190049.0
2016-12-01 10:00:00,140.44,140.46,139.71,139.89,161209.0,137.1279,137.1474,136.4151,136.5909,161209.0
2016-12-01 10:30:00,139.89,139.99,139.18,139.65,174957.0,136.5909,136.6885,135.8976,136.3565,174957.0
2016-12-01 11:00:00,139.6,140.11,139.53,140.07,126032.0,136.3077,136.8057,136.2394,136.7666,126032.0
2016-12-01 11:30:00,140.07,140.09,139.43,139.57,112561.0,136.7666,136.7862,136.1417,136.2784,112561.0
2016-12-01 12:00:00,139.56,139.67,139.29,139.6,151905.0,136.2687,136.3761,136.005,136.3077,151905.0
2016-12-01 12:30:00,139.59,139.78,139.5,139.55,180513.0,136.298,136.4835,136.2101,136.2589,180513.0
2016-12-01 13:00:00,139.55,139.8,139.44,139.56,216703.0,136.2589,136.503,136.1515,136.2687,216703.0
2016-12-01 13:30:00,139.56,139.72,139.2,139.2,98130.0,136.2687,136.4249,135.9172,135.9172,98130.0
2016-12-01 14:00:00,139.23,139.51,139.15,139.24,108804.0,135.9464,136.2198,135.8683,135.9562,108804.0
2016-12-01 14:30:00,139.25,139.56,139.07,139.49,122555.0,135.966,136.2687,135.7902,136.2003,122555.0
2016-12-01 15:00:00,139.48,139.96,139.47,139.78,175095.0,136.1905,136.6592,136.1808,136.4835,175095.0
2016-12-01 15:30:00,139.75,139.77,139.44,139.66,331999.0,136.4542,136.4737,136.1515,136.3663,331999.0
2016-12-02 09:30:00,139.6,141.89,139.32,141.77,239830.0,136.3077,138.5437,136.0343,138.4265,239830.0
2016-12-02 10:00:00,141.8,142.34,141.75,142.28,231651.0,138.4558,138.9831,138.407,138.9245,231651.0
2016-12-02 10:30:00,142.29,142.83,141.86,142.76,220521.0,138.9343,139.4615,138.5144,139.3932,220521.0
2016-12-02 11:00:00,142.72,142.88,142.32,142.75,193326.0,139.3541,139.5104,138.9636,139.3834,193326.0
2016-12-02 11:30:00,142.75,142.87,142.54,142.62,221119.0,139.3834,139.5006,139.1784,139.2565,221119.0
2016-12-02 12:00:00,142.61,143.16,142.6,143.01,191887.0,139.2467,139.7838,139.237,139.6373,191887.0
2016-12-02 12:30:00,142.99,143.12,142.63,143.05,200776.0,139.6178,139.7447,139.2663,139.6764,200776.0
2016-12-02 13:00:00,143.06,143.07,142.12,142.56,160344.0,139.6861,139.6959,138.7683,139.1979,160344.0
2016-12-02 13:30:00,142.57,142.71,142.09,142.4,115624.0,139.2077,139.3444,138.739,139.0417,115624.0
2016-12-02 14:00:00,142.4,142.65,142.02,142.12,121023.0,139.0417,139.2858,138.6706,138.7683,121023.0
2016-12-02 14:30:00,142.12,142.15,141.75,141.98,118041.0,138.7683,138.7976,138.407,138.6316,118041.0
2016-12-02 15:00:00,141.94,142.38,141.81,142.16,175387.0,138.5925,139.0222,138.4656,138.8073,175387.0
2016-12-02 15:30:00,142.17,142.44,141.83,141.92,361145.0,138.8171,139.0807,138.4851,138.573,361145.0
2016-12-05 09:30:00,143.05,144.38,142.59,144.15,316381.0,139.6764,140.975,139.2272,140.7504,316381.0
2016-12-05 10:00:00,144.16,144.85,143.87,143.93,231340.0,140.7602,141.4339,140.477,140.5356,231340.0
2016-12-05 10:30:00,143.96,143.98,143.25,143.3,166630.0,140.5649,140.5844,139.8716,139.9205,166630.0
2016-12-05 11:00:00,143.3,143.33,142.76,143.01,156369.0,139.9205,139.9498,139.3932,139.6373,156369.0
2016-12-05 11:30:00,143.02,143.39,142.83,143.18,99790.0,139.6471,140.0083,139.4615,139.8033,99790.0
2016-12-05 12:00:00,143.18,143.24,142.78,142.91,76790.0,139.8033,139.8619,139.4127,139.5397,76790.0
2016-12-05 12:30:00,142.96,143.04,142.71,142.8,101099.0,139.5885,139.6666,139.3444,139.4323,101099.0
2016-12-05 13:00:00,142.78,142.93,142.39,142.41,86505.0,139.4127,139.5592,139.0319,139.0514,86505.0
2016-12-05 13:30:00,142.42,142.58,142.14,142.3,169606.0,139.0612,139.2174,138.7878,138.944,169606.0
2016-12-05 14:00:00,142.33,142.35,141.72,141.82,109147.0,138.9733,138.9929,138.3777,138.4754,109147.0
2016-12-05 14:30:00,141.82,141.98,141.74,141.8,147892.0,138.4754,138.6316,138.3972,138.4558,147892.0
2016-12-05 15:00:00,141.82,142.31,141.75,142.17,146992.0,138.4754,138.9538,138.407,138.8171,146992.0
2016-12-05 15:30:00,142.17,142.21,141.14,141.39,572907.0,138.8171,138.8562,137.8114,138.0555,572907.0
2016-12-06 09:30:00,141.57,142.1,141.28,141.77,232408.0,138.2313,138.7488,137.9481,138.4265,232408.0
2016-12-06 10:00:00,141.79,142.07,141.67,142.01,172005.0,138.4461,138.7195,138.3289,138.6609,172005.0
2016-12-06 10:30:00,142.04,142.22,141.79,141.94,147808.0,138.6902,138.8659,138.4461,138.5925,147808.0
2016-12-06 11:00:00,141.94,142.74,141.93,142.57,144060.0,138.5925,139.3737,138.5828,139.2077,144060.0
2016-12-06 11:30:00,142.58,143.06,142.58,143.04,205077.0,139.2174,139.6861,139.2174,139.6666,205077.0
2016-12-06 12:00:00,143.07,143.73,143.07,143.6,125725.0,139.6959,140.3403,139.6959,140.2134,125725.0
2016-12-06 12:30:00,143.6,144.37,143.57,144.32,167997.0,140.2134,140.9652,140.1841,140.9164,167997.0
2016-12-06 13:00:00,144.34,144.4,143.26,143.93,221235.0,140.9359,140.9945,139.8814,140.5356,221235.0
2016-12-06 13:30:00,143.94,144.42,143.91,144.31,96702.0,140.5454,141.014,140.5161,140.9066,96702.0
2016-12-06 14:00:00,144.32,144.38,143.8,144.31,165801.0,140.9164,140.975,140.4087,140.9066,165801.0
2016-12-06 14:30:00,144.31,144.35,143.94,144.1,146219.0,140.9066,140.9457,140.5454,140.7016,146219.0
2016-12-06 15:00:00,144.1,144.11,143.5,143.52,255652.0,140.7016,140.7114,140.1157,140.1353,255652.0
2016-12-06 15:30:00,143.53,143.79,143.38,143.57,461684.0,140.145,140.3989,139.9986,140.1841,461684.0
2016-12-07 09:30:00,142.88,142.92,140.44,140.47,129134.0,139.5104,139.5494,137.1279,137.1572,129134.0
2016-12-07 10:00:00,140.54,141.09,140.33,140.34,189250.0,137.2255,137.7626,137.0205,137.0303,189250.0
2016-12-07 10:30:00,140.33,140.86,140.32,140.42,165436.0,137.0205,137.538,137.0107,137.1084,165436.0
2016-12-07 11:00:00,140.38,140.55,140.06,140.32,183219.0,137.0693,137.2353,136.7569,137.0107,183219.0
2016-12-07 11:30:00,140.34,141.05,140.26,141.01,138682.0,137.0303,137.7235,136.9522,137.6845,138682.0
2016-12-07 12:00:00,141.0,141.22,140.83,141.15,136052.0,137.6747,137.8895,137.5087,137.8212,136052.0
2016-12-07 12:30:00,141.15,141.22,140.95,141.13,72612.0,137.8212,137.8895,137.6259,137.8016,72612.0
2016-12-07 13:00:00,141.12,141.99,141.06,141.58,77904.0,137.7919,138.6414,137.7333,138.241,77904.0
2016-12-07 13:30:00,141.57,141.63,141.24,141.54,121236.0,138.2313,138.2898,137.909,138.202,121236.0
2016-12-07 14:00:00,141.58,141.84,141.52,141.54,144674.0,138.241,138.4949,138.1824,138.202,144674.0
2016-12-07 14:30:00,141.59,141.77,141.58,141.65,77499.0,138.2508,138.4265,138.241,138.3094,77499.0
2016-12-07 15:00:00,141.66,141.78,141.46,141.69,114480.0,138.3191,138.4363,138.1239,138.3484,114480.0
2016-12-07 15:30:00,141.71,141.81,141.53,141.74,289110.0,138.368,138.4656,138.1922,138.3972,289110.0
2016-12-08 09:30:00,141.78,142.16,140.99,141.74,122492.0,138.4363,138.8073,137.6649,138.3972,122492.0
2016-12-08 10:00:00,141.75,142.05,141.54,142.01,121351.0,138.407,138.6999,138.202,138.6609,121351.0
2016-12-08 10:30:00,142.01,142.58,141.97,142.21,69568.0,138.6609,139.2174,138.6218,138.8562,69568.0
2016-12-08 11:00:00,142.2,142.22,141.86,142.1,92010.0,138.8464,138.8659,138.5144,138.7488,92010.0
2016-12-08 11:30:00,142.1,142.22,141.99,142.22,74746.0,138.7488,138.8659,138.6414,138.8659,74746.0
2016-12-08 12:00:00,142.21,142.37,142.04,142.33,32854.0,138.8562,139.0124,138.6902,138.9733,32854.0
2016-12-08 12:30:00,142.37,142.82,142.37,142.66,32442.0,139.0124,139.4518,139.0124,139.2956,32442.0
2016-12-08 13:00:00,142.71,142.73,142.41,142.73,33436.0,139.3444,139.3639,139.0514,139.3639,33436.0
2016-12-08 13:30:00,142.68,143.56,142.52,143.43,68034.0,139.3151,140.1743,139.1589,140.0474,68034.0
2016-12-08 14:00:00,143.42,143.78,143.4,143.53,131369.0,140.0376,140.3891,140.0181,140.145,131369.0
2016-12-08 14:30:00,143.53,143.63,142.93,143.25,58567.0,140.145,140.2427,139.5592,139.8716,58567.0
2016-12-08 15:00:00,143.26,143.47,143.03,143.23,146661.0,139.8814,140.0864,139.6568,139.8521,146661.0
2016-12-08 15:30:00,143.2,143.62,142.87,143.06,344802.0,139.8228,140.2329,139.5006,139.6861,344802.0
2016-12-09 09:30:00,143.81,144.93,143.75,144.84,110814.0,140.4184,141.512,140.3598,141.4241,110814.0
2016-12-09 10:00:00,144.87,145.41,144.53,145.25,145591.0,141.4534,141.9807,141.1215,141.8245,145591.0
2016-12-09 10:30:00,145.26,145.53,145.2,145.21,119668.0,141.8342,142.0979,141.7756,141.7854,119668.0
2016-12-09 11:00:00,145.2,145.42,144.94,145.16,81838.0,141.7756,141.9905,141.5218,141.7366,81838.0
2016-12-09 11:30:00,145.14,145.65,145.1,145.65,68445.0,141.7171,142.215,141.678,142.215,68445.0
2016-12-09 12:00:00,145.62,145.65,145.17,145.36,73447.0,142.1857,142.215,141.7464,141.9319,73447.0
2016-12-09 12:30:00,145.38,145.54,145.15,145.44,50027.0,141.9514,142.1076,141.7268,142.01,50027.0
2016-12-09 13:00:00,145.41,145.55,144.79,145.05,63923.0,141.9807,142.1174,141.3753,141.6292,63923.0
2016-12-09 13:30:00,145.04,145.21,145.03,145.07,56894.0,141.6194,141.7854,141.6097,141.6487,56894.0
2016-12-09 14:00:00,145.1,145.25,144.94,145.01,57792.0,141.678,141.8245,141.5218,141.5901,57792.0
2016-12-09 14:30:00,144.98,145.28,144.98,145.28,50907.0,141.5608,141.8538,141.5608,141.8538,50907.0
2016-12-09 15:00:00,145.3,145.61,145.21,145.31,116349.0,141.8733,142.176,141.7854,141.8831,116349.0
2016-12-09 15:30:00,145.31,145.46,145.2,145.41,223379.0,141.8831,142.0295,141.7756,141.9807,223379.0
2016-12-12 09:30:00,144.27,145.34,144.27,145.27,139879.0,140.8676,141.9123,140.8676,141.844,139879.0
2016-12-12 10:00:00,145.28,145.32,144.89,144.96,54437.0,141.8538,141.8928,141.473,141.5413,54437.0
2016-12-12 10:30:00,144.98,145.56,144.96,145.39,69275.0,141.5608,142.1272,141.5413,141.9612,69275.0
2016-12-12 11:00:00,145.41,145.8,145.33,145.8,64684.0,141.9807,142.3615,141.9026,142.3615,64684.0
2016-12-12 11:30:00,145.79,146.05,145.77,145.82,64847.0,142.3517,142.6056,142.3322,142.381,64847.0
2016-12-12 12:00:00,145.84,145.84,145.12,145.25,43245.0,142.4006,142.4006,141.6975,141.8245,43245.0
2016-12-12 12:30:00,145.21,145.48,145.21,145.41,34831.0,141.7854,142.049,141.7854,141.9807,34831.0
2016-12-12 13:00:00,145.41,145.47,145.21,145.34,30221.0,141.9807,142.0393,141.7854,141.9123,30221.0
2016-12-12 13:30:00,145.33,145.36,144.89,144.95,39328.0,141.9026,141.9319,141.473,141.5315,39328.0
2016-12-12 14:00:00,144.95,145.45,144.95,145.31,63898.0,141.5315,142.0198,141.5315,141.8831,63898.0
2016-12-12 14:30:00,145.28,145.4,145.22,145.27,45934.0,141.8538,141.9709,141.7952,141.844,45934.0
2016-12-12 15:00:00,145.26,145.45,145.16,145.18,62358.0,141.8342,142.0198,141.7366,141.7561,62358.0
2016-12-12 15:30:00,145.17,145.41,145.03,145.19,248095.0,141.7464,141.9807,141.6097,141.7659,248095.0
2016-12-13 09:30:00,145.56,146.27,145.2,145.64,129556.0,142.2733,142.9672,141.9214,142.3515,129556.0
2016-12-13 10:00:00,145.77,146.04,145.38,145.45,83763.0,142.4785,142.7424,142.0973,142.1658,83763.0
2016-12-13 10:30:00,145.48,145.96,145.33,145.69,61794.0,142.1951,142.6642,142.0485,142.4003,61794.0
2016-12-13 11:00:00,145.73,145.88,145.59,145.81,50092.0,142.4394,142.5861,142.3026,142.5176,50092.0
2016-12-13 11:30:00,145.8,146.26,145.73,146.21,71215.0,142.5079,142.9575,142.4394,142.9086,71215.0
2016-12-13 12:00:00,146.18,146.33,145.68,145.81,64166.0,142.8793,143.0259,142.3906,142.5176,64166.0
2016-12-13 12:30:00,145.78,146.07,145.6,146.03,29896.0,142.4883,142.7718,142.3124,142.7327,29896.0
2016-12-13 13:00:00,145.99,146.45,145.93,146.42,36889.0,142.6936,143.1432,142.6349,143.1139,36889.0
2016-12-13 13:30:00,146.39,146.48,145.91,145.92,31028.0,143.0845,143.1725,142.6154,142.6252,31028.0
2016-12-13 14:00:00,145.95,145.98,145.54,145.58,69995.0,142.6545,142.6838,142.2537,142.2928,69995.0
2016-12-13 14:30:00,145.58,145.9,145.56,145.81,30931.0,142.2928,142.6056,142.2733,142.5176,30931.0
2016-12-13 15:00:00,145.82,146.05,145.82,145.96,54797.0,142.5274,142.7522,142.5274,142.6642,54797.0
2016-12-13 15:30:00,145.97,146.11,145.83,145.89,137481.0,142.674,142.8109,142.5372,142.5958,137481.0
2016-12-14 09:30:00,145.57,146.03,145.3,145.7,77413.0,142.2831,142.7327,142.0192,142.4101,77413.0
2016-12-14 10:00:00,145.8,145.94,144.06,144.99,142294.0,142.5079,142.6447,140.8072,141.7162,142294.0
2016-12-14 10:30:00,145.05,145.5,144.6,145.5,88184.0,141.7748,142.2146,141.335,142.2146,88184.0
2016-12-14 11:00:00,145.5,145.7,145.28,145.33,100448.0,142.2146,142.4101,141.9996,142.0485,100448.0
2016-12-14 11:30:00,145.35,145.56,145.08,145.18,40709.0,142.068,142.2733,141.8041,141.9019,40709.0
2016-12-14 12:00:00,145.18,145.72,145.14,145.61,32502.0,141.9019,142.4297,141.8628,142.3222,32502.0
2016-12-14 12:30:00,145.6,145.62,145.25,145.5,36831.0,142.3124,142.3319,141.9703,142.2146,36831.0
2016-12-14 13:00:00,145.44,145.56,145.38,145.5,33372.0,142.156,142.2733,142.0973,142.2146,33372.0
2016-12-14 13:30:00,145.47,145.6,145.2,145.45,41088.0,142.1853,142.3124,141.9214,142.1658,41088.0
2016-12-14 14:00:00,145.49,145.49,144.09,144.21,100089.0,142.2049,142.2049,140.8365,140.9538,100089.0
2016-12-14 14:30:00,144.21,144.36,143.72,143.78,164993.0,140.9538,141.1004,140.4748,140.5335,164993.0
2016-12-14 15:00:00,143.8,144.22,143.23,143.79,120920.0,140.553,140.9635,139.9959,140.5432,120920.0
2016-12-14 15:30:00,143.79,144.28,143.52,143.87,261990.0,140.5432,141.0222,140.2793,140.6214,261990.0
2016-12-15 09:30:00,144.0,144.33,142.87,143.4,148814.0,140.7485,141.0711,139.644,140.1621,148814.0
2016-12-15 10:00:00,143.38,144.17,143.3,143.49,179335.0,140.1425,140.9147,140.0643,140.25,179335.0
2016-12-15 10:30:00,143.46,143.97,143.16,143.31,86906.0,140.2207,140.7192,139.9275,140.0741,86906.0
2016-12-15 11:00:00,143.35,144.09,143.35,143.73,67293.0,140.1132,140.8365,140.1132,140.4846,67293.0
2016-12-15 11:30:00,143.72,144.03,143.53,143.74,52965.0,140.4748,140.7778,140.2891,140.4944,52965.0
2016-12-15 12:00:00,143.75,144.06,143.61,143.93,55494.0,140.5042,140.8072,140.3673,140.6801,55494.0
2016-12-15 12:30:00,143.92,143.92,143.59,143.7,39277.0,140.6703,140.6703,140.3478,140.4553,39277.0
2016-12-15 13:00:00,143.73,143.83,143.6,143.72,55646.0,140.4846,140.5823,140.3575,140.4748,55646.0
2016-12-15 13:30:00,143.73,144.02,143.1,143.31,71895.0,140.4846,140.7681,139.8688,140.0741,71895.0
2016-12-15 14:00:00,143.28,143.76,143.18,143.64,62925.0,140.0448,140.5139,139.947,140.3966,62925.0
2016-12-15 14:30:00,143.61,144.0,143.6,143.72,57352.0,140.3673,140.7485,140.3575,140.4748,57352.0
2016-12-15 15:00:00,143.72,143.76,143.42,143.51,139500.0,140.4748,140.5139,140.1816,140.2696,139500.0
2016-12-15 15:30:00,143.54,143.9,143.34,143.5,404709.0,140.2989,140.6508,140.1034,140.2598,404709.0
2016-12-16 09:30:00,143.48,145.31,143.48,144.39,430573.0,140.2402,142.0289,140.2402,141.1297,430573.0
2016-12-16 10:00:00,144.38,144.56,143.93,144.02,68830.0,141.1199,141.2959,140.6801,140.7681,68830.0
2016-12-16 10:30:00,144.01,144.27,143.7,144.22,85770.0,140.7583,141.0124,140.4553,140.9635,85770.0
2016-12-16 11:00:00,144.21,144.39,143.23,143.29,149948.0,140.9538,141.1297,139.9959,140.0545,149948.0
2016-12-16 11:30:00,143.27,143.66,143.27,143.57,46266.0,140.035,140.4162,140.035,140.3282,46266.0
2016-12-16 12:00:00,143.57,143.66,142.94,142.98,56964.0,140.3282,140.4162,139.7124,139.7515,56964.0
2016-12-16 12:30:00,142.98,143.17,142.72,142.72,64576.0,139.7515,139.9372,139.4974,139.4974,64576.0
2016-12-16 13:00:00,142.77,142.97,142.46,142.84,46580.0,139.5463,139.7418,139.2433,139.6147,46580.0
2016-12-16 13:30:00,142.84,143.03,142.58,142.7,82356.0,139.6147,139.8004,139.3606,139.4779,82356.0
2016-12-16 14:00:00,142.73,142.92,142.47,142.57,79781.0,139.5072,139.6929,139.2531,139.3508,79781.0
2016-12-16 14:30:00,142.58,142.78,142.57,142.73,100349.0,139.3606,139.5561,139.3508,139.5072,100349.0
2016-12-16 15:00:00,142.74,142.79,142.47,142.53,111229.0,139.517,139.5658,139.2531,139.3117,111229.0
2016-12-16 15:30:00,142.51,142.63,142.25,142.52,451176.0,139.2921,139.4094,139.038,139.3019,451176.0
2016-12-19 09:30:00,142.34,143.41,142.04,142.4,120684.0,139.126,140.1718,138.8328,139.1846,120684.0
2016-12-19 10:00:00,142.44,142.8,142.36,142.64,60898.0,139.2237,139.5756,139.1455,139.4192,60898.0
2016-12-19 10:30:00,142.61,142.86,142.3,142.83,49147.0,139.3899,139.6342,139.0869,139.6049,49147.0
2016-12-19 11:00:00,142.89,142.89,142.44,142.58,74838.0,139.6636,139.6636,139.2237,139.3606,74838.0
2016-12-19 11:30:00,142.6,142.6,142.14,142.14,53387.0,139.3801,139.3801,138.9305,138.9305,53387.0
2016-12-19 12:00:00,142.15,142.44,142.05,142.18,62756.0,138.9403,139.2237,138.8425,138.9696,62756.0
2016-12-19 12:30:00,142.2,142.2,141.84,141.89,45431.0,138.9891,138.9891,138.6373,138.6861,45431.0
2016-12-19 13:00:00,141.89,141.93,141.65,141.78,41292.0,138.6861,138.7252,138.4516,138.5786,41292.0
2016-12-19 13:30:00,141.81,141.89,141.55,141.72,84260.0,138.608,138.6861,138.3538,138.52,84260.0
2016-12-19 14:00:00,141.75,141.84,141.1,141.14,135807.0,138.5493,138.6373,137.914,137.9531,135807.0
2016-12-19 14:30:00,141.16,141.16,140.72,141.01,116989.0,137.9726,137.9726,137.5426,137.826,116989.0
2016-12-19 15:00:00,141.03,141.31,140.87,141.02,98234.0,137.8456,138.1192,137.6892,137.8358,98234.0
2016-12-19 15:30:00,141.01,141.28,140.92,141.25,225732.0,137.826,138.0899,137.7381,138.0606,225732.0
2016-12-20 09:30:00,141.58,142.24,140.71,142.02,174099.0,138.3831,139.0282,137.5328,138.8132,174099.0
2016-12-20 10:00:00,142.02,142.59,141.93,141.98,146316.0,138.8132,139.3703,138.7252,138.7741,146316.0
2016-12-20 10:30:00,142.02,142.33,141.82,142.13,173255.0,138.8132,139.1162,138.6177,138.9207,173255.0
2016-12-20 11:00:00,142.15,142.22,141.75,141.96,231019.0,138.9403,139.0087,138.5493,138.7546,231019.0
2016-12-20 11:30:00,141.95,141.95,141.36,141.69,57117.0,138.7448,138.7448,138.1681,138.4907,57117.0
2016-12-20 12:00:00,141.68,141.71,141.39,141.48,57242.0,138.4809,138.5102,138.1974,138.2854,57242.0
2016-12-20 12:30:00,141.48,141.7,141.4,141.67,35152.0,138.2854,138.5004,138.2072,138.4711,35152.0
2016-12-20 13:00:00,141.68,142.01,141.65,141.9,50004.0,138.4809,138.8034,138.4516,138.6959,50004.0
2016-12-20 13:30:00,141.89,141.93,141.48,141.54,63343.0,138.6861,138.7252,138.2854,138.3441,63343.0
2016-12-20 14:00:00,141.53,141.55,141.3,141.3,71689.0,138.3343,138.3538,138.1095,138.1095,71689.0
2016-12-20 14:30:00,141.29,141.84,141.1,141.8,107011.0,138.0997,138.6373,137.914,138.5982,107011.0
2016-12-20 15:00:00,141.8,141.87,141.6,141.73,109442.0,138.5982,138.6666,138.4027,138.5298,109442.0
2016-12-20 15:30:00,141.74,141.86,141.65,141.8,267182.0,138.5395,138.6568,138.4516,138.5982,267182.0
2016-12-21 09:30:00,141.74,141.8,140.8,140.97,62792.0,138.5395,138.5982,137.6208,137.7869,62792.0
2016-12-21 10:00:00,140.97,141.16,140.53,140.53,70745.0,137.7869,137.9726,137.3569,137.3569,70745.0
2016-12-21 10:30:00,140.56,140.95,140.42,140.53,126635.0,137.3862,137.7674,137.2493,137.3569,126635.0
2016-12-21 11:00:00,140.52,141.12,140.49,141.01,66346.0,137.3471,137.9335,137.3178,137.826,66346.0
2016-12-21 11:30:00,141.01,141.08,140.73,140.86,54516.0,137.826,137.8944,137.5523,137.6794,54516.0
2016-12-21 12:00:00,140.89,141.08,140.81,140.97,43591.0,137.7087,137.8944,137.6305,137.7869,43591.0
2016-12-21 12:30:00,141.0,141.03,140.89,140.9,32477.0,137.8162,137.8456,137.7087,137.7185,32477.0
2016-12-21 13:00:00,140.93,140.97,140.76,140.86,62760.0,137.7478,137.7869,137.5817,137.6794,62760.0
2016-12-21 13:30:00,140.87,140.98,140.6,140.63,83525.0,137.6892,137.7967,137.4253,137.4546,83525.0
2016-12-21 14:00:00,140.63,140.81,140.58,140.69,114179.0,137.4546,137.6305,137.4057,137.5132,114179.0
2016-12-21 14:30:00,140.7,140.81,140.63,140.74,94602.0,137.523,137.6305,137.4546,137.5621,94602.0
2016-12-21 15:00:00,140.76,140.78,140.52,140.59,79641.0,137.5817,137.6012,137.3471,137.4155,79641.0
2016-12-21 15:30:00,140.58,141.02,140.54,140.75,340712.0,137.4057,137.8358,137.3666,137.5719,340712.0
2016-12-22 09:30:00,140.95,141.09,140.42,140.57,95034.0,137.7674,137.9042,137.2493,137.396,95034.0
2016-12-22 10:00:00,140.63,140.72,140.2,140.26,68040.0,137.4546,137.5426,137.0343,137.093,68040.0
2016-12-22 10:30:00,140.23,140.34,139.88,140.1,73784.0,137.0636,137.1711,136.7215,136.9366,73784.0
2016-12-22 11:00:00,140.1,140.49,139.92,140.04,60570.0,136.9366,137.3178,136.7606,136.8779,60570.0
2016-12-22 11:30:00,140.06,140.5,140.06,140.16,59216.0,136.8975,137.3275,136.8975,136.9952,59216.0
2016-12-22 12:00:00,140.16,140.4,140.14,140.24,58703.0,136.9952,137.2298,136.9757,137.0734,58703.0
2016-12-22 12:30:00,140.25,140.43,140.21,140.42,31268.0,137.0832,137.2591,137.0441,137.2493,31268.0
2016-12-22 13:00:00,140.44,140.44,140.08,140.13,48461.0,137.2689,137.2689,136.917,136.9659,48461.0
2016-12-22 13:30:00,140.13,140.46,140.0,140.31,49261.0,136.9659,137.2884,136.8388,137.1418,49261.0
2016-12-22 14:00:00,140.31,140.63,140.31,140.52,38985.0,137.1418,137.4546,137.1418,137.3471,38985.0
2016-12-22 14:30:00,140.55,140.91,140.52,140.85,39738.0,137.3764,137.7283,137.3471,137.6696,39738.0
2016-12-22 15:00:00,140.88,140.91,140.28,140.44,99572.0,137.699,137.7283,137.1125,137.2689,99572.0
2016-12-22 15:30:00,140.42,140.64,140.29,140.49,189263.0,137.2493,137.4644,137.1223,137.3178,189263.0
2016-12-23 09:30:00,140.85,140.85,140.15,140.28,72181.0,137.6696,137.6696,136.9854,137.1125,72181.0
2016-12-23 10:00:00,140.26,140.52,139.88,140.16,98950.0,137.093,137.3471,136.7215,136.9952,98950.0
2016-12-23 10:30:00,140.19,140.67,140.0,140.52,62247.0,137.0245,137.4937,136.8388,137.3471,62247.0
2016-12-23 11:00:00,140.52,140.84,140.47,140.59,42671.0,137.3471,137.6599,137.2982,137.4155,42671.0
2016-12-23 11:30:00,140.54,141.02,140.54,140.97,32248.0,137.3666,137.8358,137.3666,137.7869,32248.0
2016-12-23 12:00:00,140.96,141.05,140.75,140.82,37498.0,137.7771,137.8651,137.5719,137.6403,37498.0
2016-12-23 12:30:00,140.79,140.97,140.76,140.93,23330.0,137.611,137.7869,137.5817,137.7478,23330.0
2016-12-23 13:00:00,140.91,141.2,140.91,141.15,29054.0,137.7283,138.0117,137.7283,137.9629,29054.0
2016-12-23 13:30:00,141.14,141.57,141.13,141.49,63485.0,137.9531,138.3734,137.9433,138.2952,63485.0
2016-12-23 14:00:00,141.47,141.87,141.43,141.86,49478.0,138.2756,138.6666,138.2365,138.6568,49478.0
2016-12-23 14:30:00,141.87,141.99,141.7,141.79,45283.0,138.6666,138.7839,138.5004,138.5884,45283.0
2016-12-23 15:00:00,141.8,141.84,141.58,141.59,89090.0,138.5982,138.6373,138.3831,138.3929,89090.0
2016-12-23 15:30:00,141.58,141.89,141.5,141.82,157113.0,138.3831,138.6861,138.305,138.6177,157113.0
2016-12-27 09:30:00,142.17,143.13,141.87,142.85,45857.0,138.9598,139.8981,138.6666,139.6245,45857.0
2016-12-27 10:00:00,142.77,143.04,142.48,142.73,82484.0,139.5463,139.8102,139.2628,139.5072,82484.0
2016-12-27 10:30:00,142.7,143.19,142.7,142.89,65994.0,139.4779,139.9568,139.4779,139.6636,65994.0
2016-12-27 11:00:00,142.89,142.96,142.59,142.84,42908.0,139.6636,139.732,139.3703,139.6147,42908.0
2016-12-27 11:30:00,142.85,143.07,142.8,142.98,67082.0,139.6245,139.8395,139.5756,139.7515,67082.0
2016-12-27 12:00:00,142.99,143.08,142.93,143.03,57299.0,139.7613,139.8493,139.7027,139.8004,57299.0
2016-12-27 12:30:00,143.0,143.1,142.96,143.1,24802.0,139.7711,139.8688,139.732,139.8688,24802.0
2016-12-27 13:00:00,143.06,143.1,142.95,143.06,28134.0,139.8297,139.8688,139.7222,139.8297,28134.0
2016-12-27 13:30:00,143.03,143.13,142.98,143.0,25201.0,139.8004,139.8981,139.7515,139.7711,25201.0
2016-12-27 14:00:00,143.0,143.03,142.65,142.88,49838.0,139.7711,139.8004,139.429,139.6538,49838.0
2016-12-27 14:30:00,142.88,142.91,142.59,142.61,29819.0,139.6538,139.6831,139.3703,139.3899,29819.0
2016-12-27 15:00:00,142.63,142.79,142.6,142.73,43580.0,139.4094,139.5658,139.3801,139.5072,43580.0
2016-12-27 15:30:00,142.72,142.72,142.27,142.41,91356.0,139.4974,139.4974,139.0576,139.1944,91356.0
2016-12-28 09:30:00,142.63,142.78,141.61,141.69,87326.0,139.4094,139.5561,138.4125,138.4907,87326.0
2016-12-28 10:00:00,141.68,142.18,141.41,142.08,80672.0,138.4809,138.9696,138.217,138.8719,80672.0
2016-12-28 10:30:00,142.06,142.35,142.0,142.09,59336.0,138.8523,139.1358,138.7937,138.8816,59336.0
2016-12-28 11:00:00,142.04,142.41,142.0,142.37,50245.0,138.8328,139.1944,138.7937,139.1553,50245.0
2016-12-28 11:30:00,142.34,142.36,141.74,141.74,61803.0,139.126,139.1455,138.5395,138.5395,61803.0
2016-12-28 12:00:00,141.69,141.72,141.46,141.65,32249.0,138.4907,138.52,138.2659,138.4516,32249.0
2016-12-28 12:30:00,141.61,141.64,141.29,141.57,37555.0,138.4125,138.4418,138.0997,138.3734,37555.0
2016-12-28 13:00:00,141.57,141.77,141.44,141.56,33958.0,138.3734,138.5689,138.2463,138.3636,33958.0
2016-12-28 13:30:00,141.56,141.68,141.44,141.61,36448.0,138.3636,138.4809,138.2463,138.4125,36448.0
2016-12-28 14:00:00,141.58,141.75,141.28,141.51,55766.0,138.3831,138.5493,138.0899,138.3147,55766.0
2016-12-28 14:30:00,141.51,141.53,141.23,141.46,62648.0,138.3147,138.3343,138.0411,138.2659,62648.0
2016-12-28 15:00:00,141.46,141.59,141.34,141.46,67337.0,138.2659,138.3929,138.1486,138.2659,67337.0
2016-12-28 15:30:00,141.4,141.42,141.11,141.25,127238.0,138.2072,138.2268,137.9238,138.0606,127238.0
2016-12-29 09:30:00,141.01,141.96,141.01,141.46,81814.0,137.826,138.7546,137.826,138.2659,81814.0
2016-12-29 10:00:00,141.44,142.29,141.42,142.14,49682.0,138.2463,139.0771,138.2268,138.9305,49682.0
2016-12-29 10:30:00,142.21,142.38,142.04,142.37,38415.0,138.9989,139.1651,138.8328,139.1553,38415.0
2016-12-29 11:00:00,142.29,142.38,141.91,141.97,36795.0,139.0771,139.1651,138.7057,138.7643,36795.0
2016-12-29 11:30:00,141.95,142.18,141.68,141.75,24555.0,138.7448,138.9696,138.4809,138.5493,24555.0
2016-12-29 12:00:00,141.76,141.78,141.27,141.61,39646.0,138.5591,138.5786,138.0801,138.4125,39646.0
2016-12-29 12:30:00,141.61,141.77,141.43,141.54,13689.0,138.4125,138.5689,138.2365,138.3441,13689.0
2016-12-29 13:00:00,141.55,141.56,141.13,141.17,38849.0,138.3538,138.3636,137.9433,137.9824,38849.0
2016-12-29 13:30:00,141.23,141.37,141.11,141.34,16789.0,138.0411,138.1779,137.9238,138.1486,16789.0
2016-12-29 14:00:00,141.33,141.42,141.2,141.35,39458.0,138.1388,138.2268,138.0117,138.1583,39458.0
2016-12-29 14:30:00,141.37,141.38,141.0,141.37,42036.0,138.1779,138.1877,137.8162,138.1779,42036.0
2016-12-29 15:00:00,141.38,141.57,141.26,141.46,32770.0,138.1877,138.3734,138.0704,138.2659,32770.0
2016-12-29 15:30:00,141.46,141.59,141.39,141.5,105767.0,138.2659,138.3929,138.1974,138.305,105767.0
2016-12-30 09:30:00,142.16,142.34,141.08,141.21,80904.0,138.9501,139.126,137.8944,138.0215,80904.0
2016-12-30 10:00:00,141.16,141.5,141.07,141.2,23258.0,137.9726,138.305,137.8847,138.0117,23258.0
2016-12-30 10:30:00,141.24,141.5,141.14,141.48,18747.0,138.0508,138.305,137.9531,138.2854,18747.0
2016-12-30 11:00:00,141.5,141.78,141.31,141.66,27343.0,138.305,138.5786,138.1192,138.4613,27343.0
2016-12-30 11:30:00,141.69,141.78,141.49,141.54,12887.0,138.4907,138.5786,138.2952,138.3441,12887.0
2016-12-30 12:00:00,141.57,141.57,141.28,141.3,11428.0,138.3734,138.3734,138.0899,138.1095,11428.0
2016-12-30 12:30:00,141.31,141.42,141.15,141.32,10553.0,138.1192,138.2268,137.9629,138.129,10553.0
2016-12-30 13:00:00,141.32,141.63,141.27,141.59,24414.0,138.129,138.432,138.0801,138.3929,24414.0
2016-12-30 13:30:00,141.59,141.69,141.53,141.63,53687.0,138.3929,138.4907,138.3343,138.432,53687.0
2016-12-30 14:00:00,141.62,141.65,141.19,141.23,35996.0,138.4222,138.4516,138.002,138.0411,35996.0
2016-12-30 14:30:00,141.21,141.23,140.72,140.84,28667.0,138.0215,138.0411,137.5426,137.6599,28667.0
2016-12-30 15:00:00,140.84,141.33,140.78,141.24,39891.0,137.6599,138.1388,137.6012,138.0508,39891.0
2016-12-30 15:30:00,141.25,141.29,140.45,141.13,240454.0,138.0606,138.0997,137.2787,137.9433,240454.0
2017-01-03 09:30:00,142.39,143.18,142.23,143.11,180578.0,139.1749,139.947,139.0185,139.8786,180578.0
2017-01-03 10:00:00,143.15,143.77,143.04,143.34,150803.0,139.9177,140.5237,139.8102,140.1034,150803.0
2017-01-03 10:30:00,143.31,143.37,142.68,142.87,134475.0,140.0741,140.1327,139.4583,139.644,134475.0
2017-01-03 11:00:00,142.84,143.17,142.59,142.91,85217.0,139.6147,139.9372,139.3703,139.6831,85217.0
2017-01-03 11:30:00,142.91,143.05,142.53,143.05,94157.0,139.6831,139.82,139.3117,139.82,94157.0
2017-01-03 12:00:00,143.09,143.1,142.75,142.88,59423.0,139.8591,139.8688,139.5267,139.6538,59423.0
2017-01-03 12:30:00,142.85,143.13,142.63,143.11,60101.0,139.6245,139.8981,139.4094,139.8786,60101.0
2017-01-03 13:00:00,143.11,143.34,143.02,143.17,43627.0,139.8786,140.1034,139.7906,139.9372,43627.0
2017-01-03 13:30:00,143.13,143.32,142.8,142.9,43511.0,139.8981,140.0839,139.5756,139.6733,43511.0
2017-01-03 14:00:00,142.93,143.4,142.91,143.28,116891.0,139.7027,140.1621,139.6831,140.0448,116891.0
2017-01-03 14:30:00,143.27,143.58,143.16,143.45,120449.0,140.035,140.338,139.9275,140.2109,120449.0
2017-01-03 15:00:00,143.42,143.64,143.32,143.58,98939.0,140.1816,140.3966,140.0839,140.338,98939.0
2017-01-03 15:30:00,143.58,143.83,143.47,143.66,313232.0,140.338,140.5823,140.2305,140.4162,313232.0
2017-01-04 09:30:00,143.95,145.42,143.29,144.75,198050.0,140.6996,142.1364,140.0545,141.4816,198050.0
2017-01-04 10:00:00,144.8,145.5,144.72,145.24,166171.0,141.5304,142.2146,141.4522,141.9605,166171.0
2017-01-04 10:30:00,145.19,145.87,145.05,145.54,146393.0,141.9116,142.5763,141.7748,142.2537,146393.0
2017-01-04 11:00:00,145.58,145.66,145.02,145.55,96203.0,142.2928,142.371,141.7455,142.2635,96203.0
2017-01-04 11:30:00,145.52,146.0,145.38,145.86,101516.0,142.2342,142.7033,142.0973,142.5665,101516.0
2017-01-04 12:00:00,145.79,146.05,145.58,145.7,74968.0,142.4981,142.7522,142.2928,142.4101,74968.0
2017-01-04 12:30:00,145.66,146.05,145.58,145.83,105312.0,142.371,142.7522,142.2928,142.5372,105312.0
2017-01-04 13:00:00,145.86,146.06,145.81,145.99,87069.0,142.5665,142.762,142.5176,142.6936,87069.0
2017-01-04 13:30:00,145.99,146.01,145.46,145.48,141739.0,142.6936,142.7131,142.1755,142.1951,141739.0
2017-01-04 14:00:00,145.48,145.94,145.42,145.88,92947.0,142.1951,142.6447,142.1364,142.5861,92947.0
2017-01-04 14:30:00,145.9,146.0,145.43,145.82,92246.0,142.6056,142.7033,142.1462,142.5274,92246.0
2017-01-04 15:00:00,145.81,145.92,145.58,145.74,138891.0,142.5176,142.6252,142.2928,142.4492,138891.0
2017-01-04 15:30:00,145.72,145.89,145.03,145.16,313480.0,142.4297,142.5958,141.7552,141.8823,313480.0
2017-01-05 09:30:00,145.47,145.66,144.81,144.98,163717.0,142.1853,142.371,141.5402,141.7064,163717.0
2017-01-05 10:00:00,144.99,145.77,144.97,145.74,108768.0,141.7162,142.4785,141.6966,142.4492,108768.0
2017-01-05 10:30:00,145.71,145.77,145.17,145.44,79008.0,142.4199,142.4785,141.8921,142.156,79008.0
2017-01-05 11:00:00,145.38,145.53,144.85,145.17,92683.0,142.0973,142.244,141.5793,141.8921,92683.0
2017-01-05 11:30:00,145.15,145.27,144.78,145.25,108686.0,141.8725,141.9898,141.5109,141.9703,108686.0
2017-01-05 12:00:00,145.21,145.32,144.95,145.0,66342.0,141.9312,142.0387,141.6771,141.7259,66342.0
2017-01-05 12:30:00,145.0,145.37,144.88,145.1,87663.0,141.7259,142.0876,141.6086,141.8237,87663.0
2017-01-05 13:00:00,145.08,145.43,145.01,145.4,83129.0,141.8041,142.1462,141.7357,142.1169,83129.0
2017-01-05 13:30:00,145.36,145.53,145.21,145.45,71758.0,142.0778,142.244,141.9312,142.1658,71758.0
2017-01-05 14:00:00,145.44,145.66,145.26,145.38,88538.0,142.156,142.371,141.9801,142.0973,88538.0
2017-01-05 14:30:00,145.4,145.4,145.0,145.14,84187.0,142.1169,142.1169,141.7259,141.8628,84187.0
2017-01-05 15:00:00,145.12,145.63,145.12,145.61,108634.0,141.8432,142.3417,141.8432,142.3222,108634.0
2017-01-05 15:30:00,145.59,145.6,145.31,145.38,184427.0,142.3026,142.3124,142.0289,142.0973,184427.0
2017-01-06 09:30:00,145.28,146.17,145.14,145.81,172643.0,141.9996,142.8695,141.8628,142.5176,172643.0
2017-01-06 10:00:00,145.81,146.28,145.74,146.28,101572.0,142.5176,142.977,142.4492,142.977,101572.0
2017-01-06 10:30:00,146.23,146.24,145.42,145.49,157277.0,142.9282,142.9379,142.1364,142.2049,157277.0
2017-01-06 11:00:00,145.44,146.52,145.43,146.42,114270.0,142.156,143.2116,142.1462,143.1139,114270.0
2017-01-06 11:30:00,146.45,147.11,146.4,147.01,93495.0,143.1432,143.7883,143.0943,143.6905,93495.0
2017-01-06 12:00:00,147.01,147.01,146.44,146.85,71039.0,143.6905,143.6905,143.1334,143.5342,71039.0
2017-01-06 12:30:00,146.87,147.36,146.87,147.34,74224.0,143.5537,144.0326,143.5537,144.0131,74224.0
2017-01-06 13:00:00,147.37,147.49,147.07,147.18,84955.0,144.0424,144.1597,143.7492,143.8567,84955.0
2017-01-06 13:30:00,147.09,147.48,147.04,147.28,55221.0,143.7687,144.1499,143.7199,143.9544,55221.0
2017-01-06 14:00:00,147.29,147.44,147.16,147.31,84354.0,143.9642,144.1108,143.8372,143.9838,84354.0
2017-01-06 14:30:00,147.33,147.46,147.15,147.29,82244.0,144.0033,144.1304,143.8274,143.9642,82244.0
2017-01-06 15:00:00,147.29,147.39,147.2,147.22,173909.0,143.9642,144.062,143.8762,143.8958,173909.0
2017-01-06 15:30:00,147.22,147.45,147.14,147.27,313815.0,143.8958,144.1206,143.8176,143.9447,313815.0
2017-01-09 09:30:00,147.01,147.87,147.01,147.87,201746.0,143.6905,144.5311,143.6905,144.5311,201746.0
2017-01-09 10:00:00,147.87,148.34,147.38,148.33,136623.0,144.5311,144.9905,144.0522,144.9807,136623.0
2017-01-09 10:30:00,148.34,148.64,148.08,148.36,129940.0,144.9905,145.2837,144.7364,145.0101,129940.0
2017-01-09 11:00:00,148.3,148.4,147.8,147.81,69271.0,144.9514,145.0492,144.4627,144.4725,69271.0
2017-01-09 11:30:00,147.77,148.34,147.55,148.34,74769.0,144.4334,144.9905,144.2183,144.9905,74769.0
2017-01-09 12:00:00,148.3,148.32,147.71,147.92,98943.0,144.9514,144.971,144.3747,144.58,98943.0
2017-01-09 12:30:00,147.93,148.18,147.91,148.14,63542.0,144.5898,144.8341,144.5702,144.795,63542.0
2017-01-09 13:00:00,148.12,148.3,147.96,148.26,56184.0,144.7755,144.9514,144.6191,144.9123,56184.0
2017-01-09 13:30:00,148.28,148.33,148.08,148.23,90648.0,144.9319,144.9807,144.7364,144.883,90648.0
2017-01-09 14:00:00,148.23,148.39,147.66,147.69,129608.0,144.883,145.0394,144.3259,144.3552,129608.0
2017-01-09 14:30:00,147.65,147.8,147.49,147.78,82567.0,144.3161,144.4627,144.1597,144.4432,82567.0
2017-01-09 15:00:00,147.76,148.04,147.53,147.84,149479.0,144.4236,144.6973,144.1988,144.5018,149479.0
2017-01-09 15:30:00,147.8,148.04,147.42,147.5,225613.0,144.4627,144.6973,144.0913,144.1695,225613.0
2017-01-10 09:30:00,147.8,148.55,147.6,147.89,128494.0,144.4627,145.1958,144.2672,144.5507,128494.0
2017-01-10 10:00:00,147.85,147.89,147.3,147.36,80412.0,144.5116,144.5507,143.974,144.0326,80412.0
2017-01-10 10:30:00,147.43,147.97,147.43,147.97,82396.0,144.1011,144.6289,144.1011,144.6289,82396.0
2017-01-10 11:00:00,147.96,148.49,147.92,147.97,112740.0,144.6191,145.1371,144.58,144.6289,112740.0
2017-01-10 11:30:00,148.02,148.93,148.0,148.72,62647.0,144.6777,145.5672,144.6582,145.3619,62647.0
2017-01-10 12:00:00,148.72,149.06,148.63,148.88,71174.0,145.3619,145.6943,145.274,145.5183,71174.0
2017-01-10 12:30:00,148.87,148.95,148.77,148.8,81935.0,145.5085,145.5867,145.4108,145.4401,81935.0
2017-01-10 13:00:00,148.84,149.32,148.72,149.1,91201.0,145.4792,145.9484,145.3619,145.7333,91201.0
2017-01-10 13:30:00,149.07,149.28,148.86,148.95,71859.0,145.704,145.9093,145.4988,145.5867,71859.0
2017-01-10 14:00:00,148.96,149.04,148.65,148.68,89000.0,145.5965,145.6747,145.2935,145.3228,89000.0
2017-01-10 14:30:00,148.65,148.65,148.33,148.4,99642.0,145.2935,145.2935,144.9807,145.0492,99642.0
2017-01-10 15:00:00,148.41,148.59,148.35,148.49,122702.0,145.0589,145.2349,145.0003,145.1371,122702.0
2017-01-10 15:30:00,148.48,148.57,147.68,147.81,263812.0,145.1273,145.2153,144.3454,144.4725,263812.0
2017-01-11 09:30:00,147.81,148.33,147.64,148.0,458506.0,144.4725,144.9807,144.3063,144.6582,458506.0
2017-01-11 10:00:00,147.96,148.03,146.88,146.91,156500.0,144.6191,144.6875,143.5635,143.5928,156500.0
2017-01-11 10:30:00,146.86,147.34,145.68,145.71,201215.0,143.5439,144.0131,142.3906,142.4199,201215.0
2017-01-11 11:00:00,145.75,146.35,144.12,144.28,203186.0,142.459,143.0454,140.8658,141.0222,203186.0
2017-01-11 11:30:00,144.19,145.43,143.86,145.33,208132.0,140.9342,142.1462,140.6117,142.0485,208132.0
2017-01-11 12:00:00,145.39,145.93,144.9,145.38,123665.0,142.1071,142.6349,141.6282,142.0973,123665.0
2017-01-11 12:30:00,145.42,145.44,144.6,145.42,71697.0,142.1364,142.156,141.335,142.1364,71697.0
2017-01-11 13:00:00,145.42,145.68,145.12,145.25,109857.0,142.1364,142.3906,141.8432,141.9703,109857.0
2017-01-11 13:30:00,145.25,145.97,145.03,145.64,84222.0,141.9703,142.674,141.7552,142.3515,84222.0
2017-01-11 14:00:00,145.68,146.05,145.57,145.99,95916.0,142.3906,142.7522,142.2831,142.6936,95916.0
2017-01-11 14:30:00,145.97,146.09,145.83,146.03,119871.0,142.674,142.7913,142.5372,142.7327,119871.0
2017-01-11 15:00:00,146.01,146.37,145.97,146.34,112692.0,142.7131,143.065,142.674,143.0357,112692.0
2017-01-11 15:30:00,146.34,146.56,146.11,146.26,243597.0,143.0357,143.2507,142.8109,142.9575,243597.0
2017-01-12 09:30:00,146.18,146.75,145.13,146.7,150612.0,142.8793,143.4364,141.853,143.3875,150612.0
2017-01-12 10:00:00,146.72,146.74,145.88,146.44,219270.0,143.4071,143.4266,142.5861,143.1334,219270.0
2017-01-12 10:30:00,146.49,146.99,146.33,146.55,142774.0,143.1823,143.671,143.0259,143.2409,142774.0
2017-01-12 11:00:00,146.52,146.52,145.89,146.16,187738.0,143.2116,143.2116,142.5958,142.8597,187738.0
2017-01-12 11:30:00,146.16,146.41,145.85,146.41,136721.0,142.8597,143.1041,142.5567,143.1041,136721.0
2017-01-12 12:00:00,146.46,146.67,146.31,146.52,65611.0,143.153,143.3582,143.0063,143.2116,65611.0
2017-01-12 12:30:00,146.52,146.58,146.29,146.36,56796.0,143.2116,143.2702,142.9868,143.0552,56796.0
2017-01-12 13:00:00,146.4,146.6,146.22,146.43,77851.0,143.0943,143.2898,142.9184,143.1236,77851.0
2017-01-12 13:30:00,146.43,146.53,146.21,146.31,84707.0,143.1236,143.2214,142.9086,143.0063,84707.0
2017-01-12 14:00:00,146.36,146.43,146.12,146.24,87288.0,143.0552,143.1236,142.8206,142.9379,87288.0
2017-01-12 14:30:00,146.25,146.35,146.15,146.3,89405.0,142.9477,143.0454,142.85,142.9966,89405.0
2017-01-12 15:00:00,146.33,146.35,146.11,146.15,92379.0,143.0259,143.0454,142.8109,142.85,92379.0
2017-01-12 15:30:00,146.16,146.24,145.92,145.98,331898.0,142.8597,142.9379,142.6252,142.6838,331898.0
2017-01-13 09:30:00,146.09,146.91,145.6,146.0,145094.0,142.7913,143.5928,142.3124,142.7033,145094.0
2017-01-13 10:00:00,146.04,146.16,145.52,146.03,120397.0,142.7424,142.8597,142.2342,142.7327,120397.0
2017-01-13 10:30:00,146.03,146.07,145.82,146.03,117280.0,142.7327,142.7718,142.5274,142.7327,117280.0
2017-01-13 11:00:00,146.0,146.04,145.89,145.97,145674.0,142.7033,142.7424,142.5958,142.674,145674.0
2017-01-13 11:30:00,145.97,146.3,145.86,146.22,136818.0,142.674,142.9966,142.5665,142.9184,136818.0
2017-01-13 12:00:00,146.24,146.83,146.14,146.82,102638.0,142.9379,143.5146,142.8402,143.5048,102638.0
2017-01-13 12:30:00,146.8,147.03,146.77,146.91,75755.0,143.4853,143.7101,143.456,143.5928,75755.0
2017-01-13 13:00:00,146.92,147.01,146.82,146.89,80402.0,143.6026,143.6905,143.5048,143.5732,80402.0
2017-01-13 13:30:00,146.9,146.92,146.62,146.68,85876.0,143.583,143.6026,143.3093,143.368,85876.0
2017-01-13 14:00:00,146.66,146.71,146.24,146.29,95283.0,143.3484,143.3973,142.9379,142.9868,95283.0
2017-01-13 14:30:00,146.28,146.47,146.12,146.46,62522.0,142.977,143.1627,142.8206,143.153,62522.0
2017-01-13 15:00:00,146.46,146.65,146.38,146.53,66455.0,143.153,143.3387,143.0748,143.2214,66455.0
2017-01-13 15:30:00,146.54,146.6,146.23,146.31,174736.0,143.2312,143.2898,142.9282,143.0063,174736.0
2017-01-17 09:30:00,145.67,145.83,144.66,144.91,133775.0,142.3808,142.5372,141.3936,141.638,133775.0
2017-01-17 10:00:00,144.88,145.15,144.68,144.75,142966.0,141.6086,141.8725,141.4132,141.4816,142966.0
2017-01-17 10:30:00,144.78,145.06,144.55,144.81,95267.0,141.5109,141.7846,141.2861,141.5402,95267.0
2017-01-17 11:00:00,144.81,145.03,144.76,144.97,80145.0,141.5402,141.7552,141.4913,141.6966,80145.0
2017-01-17 11:30:00,145.01,145.03,144.75,144.88,83716.0,141.7357,141.7552,141.4816,141.6086,83716.0
2017-01-17 12:00:00,144.88,145.18,144.75,145.18,122243.0,141.6086,141.9019,141.4816,141.9019,122243.0
2017-01-17 12:30:00,145.17,145.4,145.08,145.39,56540.0,141.8921,142.1169,141.8041,142.1071,56540.0
2017-01-17 13:00:00,145.4,145.81,145.33,145.68,40847.0,142.1169,142.5176,142.0485,142.3906,40847.0
2017-01-17 13:30:00,145.73,145.87,145.27,145.52,80670.0,142.4394,142.5763,141.9898,142.2342,80670.0
2017-01-17 14:00:00,145.52,145.67,145.23,145.3,75896.0,142.2342,142.3808,141.9507,142.0192,75896.0
2017-01-17 14:30:00,145.29,145.35,145.06,145.1,65993.0,142.0094,142.068,141.7846,141.8237,65993.0
2017-01-17 15:00:00,145.14,145.14,144.76,144.97,111342.0,141.8628,141.8628,141.4913,141.6966,111342.0
2017-01-17 15:30:00,144.97,145.24,144.93,145.03,177310.0,141.6966,141.9605,141.6575,141.7552,177310.0
2017-01-18 09:30:00,145.84,146.0,144.76,145.08,196535.0,142.547,142.7033,141.4913,141.8041,196535.0
2017-01-18 10:00:00,145.08,145.14,144.47,144.62,55451.0,141.8041,141.8628,141.2079,141.3545,55451.0
2017-01-18 10:30:00,144.62,144.8,144.33,144.47,51199.0,141.3545,141.5304,141.0711,141.2079,51199.0
2017-01-18 11:00:00,144.49,144.51,143.74,143.83,69488.0,141.2274,141.247,140.4944,140.5823,69488.0
2017-01-18 11:30:00,143.87,144.15,143.74,143.89,41147.0,140.6214,140.8951,140.4944,140.641,41147.0
2017-01-18 12:00:00,143.81,144.09,143.71,143.87,36401.0,140.5628,140.8365,140.4651,140.6214,36401.0
2017-01-18 12:30:00,143.86,143.99,143.56,143.63,42206.0,140.6117,140.7387,140.3184,140.3869,42206.0
2017-01-18 13:00:00,143.63,143.87,143.61,143.83,70924.0,140.3869,140.6214,140.3673,140.5823,70924.0
2017-01-18 13:30:00,143.86,144.15,143.85,143.85,56560.0,140.6117,140.8951,140.6019,140.6019,56560.0
2017-01-18 14:00:00,143.89,144.35,143.87,144.16,66220.0,140.641,141.0906,140.6214,140.9049,66220.0
2017-01-18 14:30:00,144.16,144.53,144.09,144.53,85849.0,140.9049,141.2665,140.8365,141.2665,85849.0
2017-01-18 15:00:00,144.54,144.84,144.48,144.68,63445.0,141.2763,141.5695,141.2177,141.4132,63445.0
2017-01-18 15:30:00,144.68,144.76,144.53,144.65,150791.0,141.4132,141.4913,141.2665,141.3838,150791.0
2017-01-19 09:30:00,144.38,144.47,143.44,144.0,115843.0,141.1199,141.2079,140.2012,140.7485,115843.0
2017-01-19 10:00:00,143.99,144.41,143.81,144.28,82492.0,140.7387,141.1492,140.5628,141.0222,82492.0
2017-01-19 10:30:00,144.19,144.48,144.08,144.18,60214.0,140.9342,141.2177,140.8267,140.9244,60214.0
2017-01-19 11:00:00,144.14,144.35,144.01,144.27,40847.0,140.8853,141.0906,140.7583,141.0124,40847.0
2017-01-19 11:30:00,144.22,144.57,144.12,144.53,59843.0,140.9635,141.3056,140.8658,141.2665,59843.0
2017-01-19 12:00:00,144.52,144.52,144.15,144.16,114288.0,141.2568,141.2568,140.8951,140.9049,114288.0
2017-01-19 12:30:00,144.13,144.25,143.81,144.12,86989.0,140.8756,140.9929,140.5628,140.8658,86989.0
2017-01-19 13:00:00,144.15,144.39,144.03,144.36,47945.0,140.8951,141.1297,140.7778,141.1004,47945.0
2017-01-19 13:30:00,144.33,144.67,144.31,144.67,88936.0,141.0711,141.4034,141.0515,141.4034,88936.0
2017-01-19 14:00:00,144.66,144.66,143.76,144.17,55684.0,141.3936,141.3936,140.5139,140.9147,55684.0
2017-01-19 14:30:00,144.17,144.63,144.09,144.5,90793.0,140.9147,141.3643,140.8365,141.2372,90793.0
2017-01-19 15:00:00,144.52,144.72,144.3,144.71,104557.0,141.2568,141.4522,141.0417,141.4425,104557.0
2017-01-19 15:30:00,144.7,144.72,144.28,144.32,160475.0,141.4327,141.4522,141.0222,141.0613,160475.0
2017-01-20 09:30:00,144.91,145.14,144.19,144.48,212266.0,141.638,141.8628,140.9342,141.2177,212266.0
2017-01-20 10:00:00,144.45,144.68,144.04,144.13,39928.0,141.1883,141.4132,140.7876,140.8756,39928.0
2017-01-20 10:30:00,144.18,144.5,144.16,144.27,40500.0,140.9244,141.2372,140.9049,141.0124,40500.0
2017-01-20 11:00:00,144.29,144.44,144.0,144.09,58000.0,141.032,141.1786,140.7485,140.8365,58000.0
2017-01-20 11:30:00,144.11,144.38,144.08,144.33,82910.0,140.856,141.1199,140.8267,141.0711,82910.0
2017-01-20 12:00:00,144.3,144.71,144.27,144.42,137355.0,141.0417,141.4425,141.0124,141.159,137355.0
2017-01-20 12:30:00,144.41,144.45,144.09,144.25,116429.0,141.1492,141.1883,140.8365,140.9929,116429.0
2017-01-20 13:00:00,144.25,144.43,144.13,144.14,36623.0,140.9929,141.1688,140.8756,140.8853,36623.0
2017-01-20 13:30:00,144.13,144.13,143.8,143.99,52649.0,140.8756,140.8756,140.553,140.7387,52649.0
2017-01-20 14:00:00,143.96,144.05,143.64,143.82,56013.0,140.7094,140.7974,140.3966,140.5726,56013.0
2017-01-20 14:30:00,143.85,143.85,143.52,143.57,67290.0,140.6019,140.6019,140.2793,140.3282,67290.0
2017-01-20 15:00:00,143.6,143.77,143.42,143.59,129416.0,140.3575,140.5237,140.1816,140.3478,129416.0
2017-01-20 15:30:00,143.58,143.67,143.32,143.51,299012.0,140.338,140.426,140.0839,140.2696,299012.0
2017-01-23 09:30:00,143.16,144.42,143.15,143.71,135993.0,139.9275,141.159,139.9177,140.4651,135993.0
2017-01-23 10:00:00,143.74,143.92,143.36,143.36,54689.0,140.4944,140.6703,140.123,140.123,54689.0
2017-01-23 10:30:00,143.41,143.41,142.93,143.1,89270.0,140.1718,140.1718,139.7027,139.8688,89270.0
2017-01-23 11:00:00,143.1,143.24,142.87,143.08,63836.0,139.8688,140.0057,139.644,139.8493,63836.0
2017-01-23 11:30:00,143.08,143.1,142.63,142.82,59180.0,139.8493,139.8688,139.4094,139.5951,59180.0
2017-01-23 12:00:00,142.84,143.07,142.73,143.01,58981.0,139.6147,139.8395,139.5072,139.7809,58981.0
2017-01-23 12:30:00,143.0,143.12,142.9,143.07,56086.0,139.7711,139.8884,139.6733,139.8395,56086.0
2017-01-23 13:00:00,143.07,143.12,142.89,142.92,45041.0,139.8395,139.8884,139.6636,139.6929,45041.0
2017-01-23 13:30:00,142.93,143.11,142.78,142.78,46721.0,139.7027,139.8786,139.5561,139.5561,46721.0
2017-01-23 14:00:00,142.78,142.88,142.59,142.8,180452.0,139.5561,139.6538,139.3703,139.5756,180452.0
2017-01-23 14:30:00,142.78,142.92,142.57,142.75,101971.0,139.5561,139.6929,139.3508,139.5267,101971.0
2017-01-23 15:00:00,142.78,143.09,142.73,142.98,79414.0,139.5561,139.8591,139.5072,139.7515,79414.0
2017-01-23 15:30:00,143.0,143.08,142.79,142.79,210504.0,139.7711,139.8493,139.5658,139.5658,210504.0
2017-01-24 09:30:00,143.23,143.66,140.52,140.56,247571.0,139.9959,140.4162,137.3471,137.3862,247571.0
2017-01-24 10:00:00,140.59,140.78,140.04,140.09,224878.0,137.4155,137.6012,136.8779,136.9268,224878.0
2017-01-24 10:30:00,140.12,140.52,140.0,140.13,220241.0,136.9561,137.3471,136.8388,136.9659,220241.0
2017-01-24 11:00:00,140.14,140.42,140.01,140.28,168427.0,136.9757,137.2493,136.8486,137.1125,168427.0
2017-01-24 11:30:00,140.32,140.69,140.29,140.69,205728.0,137.1516,137.5132,137.1223,137.5132,205728.0
2017-01-24 12:00:00,140.69,141.3,140.69,141.03,213396.0,137.5132,138.1095,137.5132,137.8456,213396.0
2017-01-24 12:30:00,141.0,141.26,141.0,141.07,94321.0,137.8162,138.0704,137.8162,137.8847,94321.0
2017-01-24 13:00:00,141.06,141.25,141.04,141.14,100119.0,137.8749,138.0606,137.8553,137.9531,100119.0
2017-01-24 13:30:00,141.16,141.59,141.14,141.53,148638.0,137.9726,138.3929,137.9531,138.3343,148638.0
2017-01-24 14:00:00,141.52,141.63,141.27,141.47,139007.0,138.3245,138.432,138.0801,138.2756,139007.0
2017-01-24 14:30:00,141.44,141.52,140.98,140.98,111363.0,138.2463,138.3245,137.7967,137.7967,111363.0
2017-01-24 15:00:00,141.0,141.35,140.87,140.94,206524.0,137.8162,138.1583,137.6892,137.7576,206524.0
2017-01-24 15:30:00,140.95,141.22,140.78,140.95,401901.0,137.7674,138.0313,137.6012,137.7674,401901.0
2017-01-25 09:30:00,141.5,142.19,140.77,141.97,179904.0,138.305,138.9794,137.5914,138.7643,179904.0
2017-01-25 10:00:00,141.94,142.42,141.83,142.02,151991.0,138.735,139.2042,138.6275,138.8132,151991.0
2017-01-25 10:30:00,142.05,143.02,142.04,142.93,139927.0,138.8425,139.7906,138.8328,139.7027,139927.0
2017-01-25 11:00:00,142.96,142.97,142.49,142.62,82590.0,139.732,139.7418,139.2726,139.3997,82590.0
2017-01-25 11:30:00,142.62,142.64,142.13,142.17,78617.0,139.3997,139.4192,138.9207,138.9598,78617.0
2017-01-25 12:00:00,142.18,142.27,141.78,141.78,87840.0,138.9696,139.0576,138.5786,138.5786,87840.0
2017-01-25 12:30:00,141.81,142.0,141.51,141.84,97076.0,138.608,138.7937,138.3147,138.6373,97076.0
2017-01-25 13:00:00,141.82,142.19,141.82,142.08,53324.0,138.6177,138.9794,138.6177,138.8719,53324.0
2017-01-25 13:30:00,142.11,142.28,141.98,142.12,89860.0,138.9012,139.0673,138.7741,138.911,89860.0
2017-01-25 14:00:00,142.11,142.36,142.07,142.08,116817.0,138.9012,139.1455,138.8621,138.8719,116817.0
2017-01-25 14:30:00,142.06,142.19,141.88,142.01,66456.0,138.8523,138.9794,138.6764,138.8034,66456.0
2017-01-25 15:00:00,142.03,142.42,141.98,142.42,404135.0,138.823,139.2042,138.7741,139.2042,404135.0
2017-01-25 15:30:00,142.37,142.72,142.36,142.46,241609.0,139.1553,139.4974,139.1455,139.2433,241609.0
2017-01-26 09:30:00,142.52,143.13,141.98,142.73,371198.0,139.3019,139.8981,138.7741,139.5072,371198.0
2017-01-26 10:00:00,142.77,142.85,141.99,142.0,225585.0,139.5463,139.6245,138.7839,138.7937,225585.0
2017-01-26 10:30:00,141.97,142.67,141.97,142.59,123735.0,138.7643,139.4485,138.7643,139.3703,123735.0
2017-01-26 11:00:00,142.55,143.02,142.49,142.95,102899.0,139.3312,139.7906,139.2726,139.7222,102899.0
2017-01-26 11:30:00,142.95,143.47,142.83,143.22,69727.0,139.7222,140.2305,139.6049,139.9861,69727.0
2017-01-26 12:00:00,143.24,143.31,143.09,143.16,53639.0,140.0057,140.0741,139.8591,139.9275,53639.0
2017-01-26 12:30:00,143.17,143.19,142.92,143.04,78031.0,139.9372,139.9568,139.6929,139.8102,78031.0
2017-01-26 13:00:00,143.02,143.07,142.81,142.97,66338.0,139.7906,139.8395,139.5854,139.7418,66338.0
2017-01-26 13:30:00,142.96,143.2,142.88,142.98,126991.0,139.732,139.9666,139.6538,139.7515,126991.0
2017-01-26 14:00:00,143.0,143.16,142.9,143.11,99141.0,139.7711,139.9275,139.6733,139.8786,99141.0
2017-01-26 14:30:00,143.11,143.3,142.98,143.09,144449.0,139.8786,140.0643,139.7515,139.8591,144449.0
2017-01-26 15:00:00,143.08,143.17,142.96,143.12,121789.0,139.8493,139.9372,139.732,139.8884,121789.0
2017-01-26 15:30:00,143.13,143.22,142.82,143.1,528758.0,139.8981,139.9861,139.5951,139.8688,528758.0
2017-01-27 09:30:00,144.01,145.25,143.76,145.23,253554.0,140.7583,141.9703,140.5139,141.9507,253554.0
2017-01-27 10:00:00,145.26,145.67,145.09,145.65,235841.0,141.9801,142.3808,141.8139,142.3612,235841.0
2017-01-27 10:30:00,145.67,145.86,144.93,145.06,155337.0,142.3808,142.5665,141.6575,141.7846,155337.0
2017-01-27 11:00:00,145.03,145.43,144.96,145.4,105376.0,141.7552,142.1462,141.6868,142.1169,105376.0
2017-01-27 11:30:00,145.4,145.76,145.4,145.47,116732.0,142.1169,142.4688,142.1169,142.1853,116732.0
2017-01-27 12:00:00,145.47,145.75,145.4,145.72,83611.0,142.1853,142.459,142.1169,142.4297,83611.0
2017-01-27 12:30:00,145.68,145.73,145.46,145.6,85751.0,142.3906,142.4394,142.1755,142.3124,85751.0
2017-01-27 13:00:00,145.58,145.68,145.44,145.49,90108.0,142.2928,142.3906,142.156,142.2049,90108.0
2017-01-27 13:30:00,145.49,145.56,145.37,145.45,58955.0,142.2049,142.2733,142.0876,142.1658,58955.0
2017-01-27 14:00:00,145.44,145.46,145.15,145.16,105270.0,142.156,142.1755,141.8725,141.8823,105270.0
2017-01-27 14:30:00,145.14,145.55,145.12,145.42,127880.0,141.8628,142.2635,141.8432,142.1364,127880.0
2017-01-27 15:00:00,145.41,145.44,145.14,145.14,104018.0,142.1267,142.156,141.8628,141.8628,104018.0
2017-01-27 15:30:00,145.15,145.43,145.12,145.38,187257.0,141.8725,142.1462,141.8432,142.0973,187257.0
2017-01-30 09:30:00,145.53,145.56,144.25,144.25,312337.0,142.244,142.2733,140.9929,140.9929,312337.0
2017-01-30 10:00:00,144.25,144.28,142.74,143.59,220450.0,140.9929,141.0222,139.517,140.3478,220450.0
2017-01-30 10:30:00,143.55,143.9,142.81,142.89,155706.0,140.3087,140.6508,139.5854,139.6636,155706.0
2017-01-30 11:00:00,142.9,143.56,142.66,143.41,124007.0,139.6733,140.3184,139.4388,140.1718,124007.0
2017-01-30 11:30:00,143.41,143.84,143.28,143.69,123814.0,140.1718,140.5921,140.0448,140.4455,123814.0
2017-01-30 12:00:00,143.66,144.0,143.61,143.77,152786.0,140.4162,140.7485,140.3673,140.5237,152786.0
2017-01-30 12:30:00,143.77,144.0,143.64,143.92,304314.0,140.5237,140.7485,140.3966,140.6703,304314.0
2017-01-30 13:00:00,143.92,144.19,143.7,143.73,98121.0,140.6703,140.9342,140.4553,140.4846,98121.0
2017-01-30 13:30:00,143.73,143.87,143.68,143.68,118418.0,140.4846,140.6214,140.4357,140.4357,118418.0
2017-01-30 14:00:00,143.74,143.95,143.63,143.91,138556.0,140.4944,140.6996,140.3869,140.6605,138556.0
2017-01-30 14:30:00,143.87,144.01,143.53,143.56,153913.0,140.6214,140.7583,140.2891,140.3184,153913.0
2017-01-30 15:00:00,143.56,143.59,143.27,143.33,195487.0,140.3184,140.3478,140.035,140.0936,195487.0
2017-01-30 15:30:00,143.33,143.44,143.2,143.25,527298.0,140.0936,140.2012,139.9666,140.0154,527298.0
2017-01-31 09:30:00,146.65,150.83,146.08,149.44,956117.0,143.3387,147.4243,142.7815,146.0657,956117.0
2017-01-31 10:00:00,149.42,150.68,149.32,150.16,515744.0,146.0461,147.2777,145.9484,146.7694,515744.0
2017-01-31 10:30:00,150.16,150.36,149.21,149.31,379418.0,146.7694,146.9649,145.8409,145.9386,379418.0
2017-01-31 11:00:00,149.26,150.06,149.26,149.4,252725.0,145.8897,146.6717,145.8897,146.0266,252725.0
2017-01-31 11:30:00,149.37,150.02,149.35,149.79,551669.0,145.9973,146.6326,145.9777,146.4078,551669.0
2017-01-31 12:00:00,149.76,150.02,149.62,149.98,120846.0,146.3784,146.6326,146.2416,146.5935,120846.0
2017-01-31 12:30:00,149.95,150.25,149.8,150.19,163851.0,146.5642,146.8574,146.4175,146.7987,163851.0
2017-01-31 13:00:00,150.19,151.33,150.15,151.05,194148.0,146.7987,147.913,146.7596,147.6393,194148.0
2017-01-31 13:30:00,151.06,151.57,151.01,151.48,199535.0,147.6491,148.1476,147.6002,148.0596,199535.0
2017-01-31 14:00:00,151.46,151.83,151.15,151.64,189494.0,148.0401,148.4017,147.7371,148.216,189494.0
2017-01-31 14:30:00,151.64,151.9,151.29,151.65,149190.0,148.216,148.4701,147.8739,148.2258,149190.0
2017-01-31 15:00:00,151.68,152.13,151.54,152.06,215173.0,148.2551,148.6949,148.1183,148.6265,215173.0
2017-01-31 15:30:00,152.06,152.5,151.8,152.39,482876.0,148.6265,149.0566,148.3724,148.9491,482876.0
2017-02-01 09:30:00,152.27,155.1,152.2,154.66,537967.0,148.8318,151.5979,148.7634,151.1678,537967.0
2017-02-01 10:00:00,154.58,154.91,153.48,153.53,289481.0,151.0896,151.4122,150.0144,150.0633,289481.0
2017-02-01 10:30:00,153.58,154.05,153.31,153.69,179711.0,150.1122,150.5716,149.8483,150.2197,179711.0
2017-02-01 11:00:00,153.66,153.81,152.96,153.55,237121.0,150.1904,150.337,149.5062,150.0829,237121.0
2017-02-01 11:30:00,153.58,153.87,153.0,153.03,161896.0,150.1122,150.3956,149.5453,149.5746,161896.0
2017-02-01 12:00:00,153.03,153.16,152.7,152.84,292961.0,149.5746,149.7017,149.2521,149.3889,292961.0
2017-02-01 12:30:00,152.86,153.15,152.55,152.85,149376.0,149.4084,149.6919,149.1054,149.3987,149376.0
2017-02-01 13:00:00,152.87,152.96,152.48,152.69,124325.0,149.4182,149.5062,149.037,149.2423,124325.0
2017-02-01 13:30:00,152.69,152.81,151.59,151.75,255119.0,149.2423,149.3596,148.1671,148.3235,255119.0
2017-02-01 14:00:00,151.68,152.38,151.48,152.22,130988.0,148.2551,148.9393,148.0596,148.7829,130988.0
2017-02-01 14:30:00,152.24,152.38,151.63,152.21,156869.0,148.8024,148.9393,148.2062,148.7731,156869.0
2017-02-01 15:00:00,152.22,152.83,152.22,152.75,150034.0,148.7829,149.3791,148.7829,149.3009,150034.0
2017-02-01 15:30:00,152.76,153.15,152.56,153.02,334610.0,149.3107,149.6919,149.1152,149.5648,334610.0
2017-02-02 09:30:00,152.41,152.41,150.23,151.86,176382.0,148.9686,148.9686,146.8378,148.431,176382.0
2017-02-02 10:00:00,151.92,152.29,151.29,151.72,138172.0,148.4897,148.8513,147.8739,148.2942,138172.0
2017-02-02 10:30:00,151.72,151.84,150.87,151.28,143526.0,148.2942,148.4115,147.4634,147.8641,143526.0
2017-02-02 11:00:00,151.27,151.58,151.0,151.48,87796.0,147.8544,148.1574,147.5904,148.0596,87796.0
2017-02-02 11:30:00,151.47,151.48,151.04,151.09,96632.0,148.0498,148.0596,147.6295,147.6784,96632.0
2017-02-02 12:00:00,151.06,151.09,150.75,150.96,64331.0,147.6491,147.6784,147.3461,147.5513,64331.0
2017-02-02 12:30:00,150.99,151.65,150.98,151.5,38833.0,147.5807,148.2258,147.5709,148.0792,38833.0
2017-02-02 13:00:00,151.57,151.59,150.84,150.9,62367.0,148.1476,148.1671,147.4341,147.4927,62367.0
2017-02-02 13:30:00,150.93,151.39,150.84,151.18,60804.0,147.522,147.9716,147.4341,147.7664,60804.0
2017-02-02 14:00:00,151.15,151.24,150.71,150.82,87822.0,147.7371,147.825,147.307,147.4145,87822.0
2017-02-02 14:30:00,150.76,151.03,150.68,150.97,72405.0,147.3559,147.6198,147.2777,147.5611,72405.0
2017-02-02 15:00:00,150.96,151.51,150.93,151.45,81543.0,147.5513,148.0889,147.522,148.0303,81543.0
2017-02-02 15:30:00,151.45,151.78,151.16,151.67,204323.0,148.0303,148.3528,147.7468,148.2453,204323.0
2017-02-03 09:30:00,152.15,152.38,151.32,151.54,99891.0,148.7145,148.9393,147.9032,148.1183,99891.0
2017-02-03 10:00:00,151.54,151.65,151.24,151.47,123055.0,148.1183,148.2258,147.825,148.0498,123055.0
2017-02-03 10:30:00,151.52,151.56,150.81,150.88,171819.0,148.0987,148.1378,147.4047,147.4732,171819.0
2017-02-03 11:00:00,150.89,151.3,150.67,150.91,191577.0,147.4829,147.8837,147.2679,147.5025,191577.0
2017-02-03 11:30:00,150.95,151.02,150.42,150.42,90035.0,147.5416,147.61,147.0235,147.0235,90035.0
2017-02-03 12:00:00,150.39,151.06,150.39,151.0,83285.0,146.9942,147.6491,146.9942,147.5904,83285.0
2017-02-03 12:30:00,150.95,151.05,150.7,150.74,50634.0,147.5416,147.6393,147.2972,147.3363,50634.0
2017-02-03 13:00:00,150.75,151.07,150.52,150.92,66365.0,147.3461,147.6589,147.1213,147.5123,66365.0
2017-02-03 13:30:00,150.99,151.27,150.94,151.11,98069.0,147.5807,147.8544,147.5318,147.698,98069.0
2017-02-03 14:00:00,151.1,151.25,151.0,151.19,81878.0,147.6882,147.8348,147.5904,147.7762,81878.0
2017-02-03 14:30:00,151.2,151.49,151.18,151.36,52378.0,147.7859,148.0694,147.7664,147.9423,52378.0
2017-02-03 15:00:00,151.39,151.62,151.32,151.48,44670.0,147.9716,148.1964,147.9032,148.0596,44670.0
2017-02-03 15:30:00,151.48,151.53,151.29,151.42,189674.0,148.0596,148.1085,147.8739,148.001,189674.0
2017-02-06 09:30:00,151.06,151.75,150.62,150.96,88321.0,147.6491,148.3235,147.219,147.5513,88321.0
2017-02-06 10:00:00,150.92,150.97,150.49,150.66,54417.0,147.5123,147.5611,147.092,147.2581,54417.0
2017-02-06 10:30:00,150.65,150.95,150.42,150.72,53796.0,147.2483,147.5416,147.0235,147.3168,53796.0
2017-02-06 11:00:00,150.65,150.89,150.63,150.76,53982.0,147.2483,147.4829,147.2288,147.3559,53982.0
2017-02-06 11:30:00,150.8,150.88,150.68,150.85,80917.0,147.395,147.4732,147.2777,147.4438,80917.0
2017-02-06 12:00:00,150.84,150.92,150.64,150.66,65279.0,147.4341,147.5123,147.2386,147.2581,65279.0
2017-02-06 12:30:00,150.67,150.88,150.66,150.68,54355.0,147.2679,147.4732,147.2581,147.2777,54355.0
2017-02-06 13:00:00,150.72,150.95,150.69,150.94,129059.0,147.3168,147.5416,147.2874,147.5318,129059.0
2017-02-06 13:30:00,150.91,151.16,150.91,151.11,63031.0,147.5025,147.7468,147.5025,147.698,63031.0
2017-02-06 14:00:00,151.09,151.38,151.0,151.23,88578.0,147.6784,147.9619,147.5904,147.8153,88578.0
2017-02-06 14:30:00,151.24,151.43,151.13,151.41,99506.0,147.825,148.0107,147.7175,147.9912,99506.0
2017-02-06 15:00:00,151.39,151.84,151.3,151.83,93597.0,147.9716,148.4115,147.8837,148.4017,93597.0
2017-02-06 15:30:00,151.83,152.15,151.73,152.08,275047.0,148.4017,148.7145,148.304,148.6461,275047.0
2017-02-07 09:30:00,152.12,152.51,151.79,152.26,83055.0,148.6852,149.0664,148.3626,148.822,83055.0
2017-02-07 10:00:00,152.29,152.91,152.28,152.43,69765.0,148.8513,149.4573,148.8415,148.9882,69765.0
2017-02-07 10:30:00,152.44,152.54,152.11,152.25,78419.0,148.9979,149.0957,148.6754,148.8122,78419.0
2017-02-07 11:00:00,152.25,152.62,152.02,152.16,83010.0,148.8122,149.1739,148.5874,148.7243,83010.0
2017-02-07 11:30:00,152.15,152.53,152.14,152.52,61866.0,148.7145,149.0859,148.7047,149.0761,61866.0
2017-02-07 12:00:00,152.49,152.64,152.33,152.35,57401.0,149.0468,149.1934,148.8904,148.91,57401.0
2017-02-07 12:30:00,152.35,152.52,152.19,152.52,66483.0,148.91,149.0761,148.7536,149.0761,66483.0
2017-02-07 13:00:00,152.51,152.71,152.48,152.69,73514.0,149.0664,149.2618,149.037,149.2423,73514.0
2017-02-07 13:30:00,152.68,153.07,152.66,153.0,83460.0,149.2325,149.6137,149.213,149.5453,83460.0
2017-02-07 14:00:00,152.99,153.13,152.66,152.82,81855.0,149.5355,149.6724,149.213,149.3694,81855.0
2017-02-07 14:30:00,152.82,153.2,152.79,153.15,75995.0,149.3694,149.7408,149.34,149.6919,75995.0
2017-02-07 15:00:00,153.17,153.2,152.83,153.0,101211.0,149.7114,149.7408,149.3791,149.5453,101211.0
2017-02-07 15:30:00,152.99,153.05,152.8,152.99,206676.0,149.5355,149.5942,149.3498,149.5355,206676.0
2017-02-08 09:30:00,152.38,152.55,151.69,152.55,50356.0,148.9393,149.1054,148.2649,149.1054,50356.0
2017-02-08 10:00:00,152.6,153.46,152.35,153.04,76516.0,149.1543,149.9949,148.91,149.5844,76516.0
2017-02-08 10:30:00,153.03,153.54,152.92,153.45,73319.0,149.5746,150.0731,149.4671,149.9851,73319.0
2017-02-08 11:00:00,153.49,154.07,153.28,153.85,187558.0,150.0242,150.5911,149.819,150.3761,187558.0
2017-02-08 11:30:00,153.84,154.09,153.44,153.51,134363.0,150.3663,150.6107,149.9754,150.0438,134363.0
2017-02-08 12:00:00,153.51,154.02,153.39,154.02,95406.0,150.0438,150.5423,149.9265,150.5423,95406.0
2017-02-08 12:30:00,154.02,154.23,153.79,154.03,65977.0,150.5423,150.7475,150.3174,150.552,65977.0
2017-02-08 13:00:00,154.0,154.09,153.49,153.65,45230.0,150.5227,150.6107,150.0242,150.1806,45230.0
2017-02-08 13:30:00,153.58,153.65,153.25,153.32,82412.0,150.1122,150.1806,149.7896,149.8581,82412.0
2017-02-08 14:00:00,153.3,153.67,153.28,153.48,39447.0,149.8385,150.2002,149.819,150.0144,39447.0
2017-02-08 14:30:00,153.5,153.68,153.44,153.5,58844.0,150.034,150.2099,149.9754,150.034,58844.0
2017-02-08 15:00:00,153.49,153.61,153.37,153.61,76508.0,150.0242,150.1415,149.9069,150.1415,76508.0
2017-02-08 15:30:00,153.59,153.68,153.44,153.5,150409.0,150.122,150.2099,149.9754,150.034,150409.0
2017-02-09 09:30:00,153.6,154.15,153.38,153.68,62389.0,150.1317,150.6693,149.9167,150.2099,62389.0
2017-02-09 10:00:00,153.6,154.26,153.5,154.03,75048.0,150.1317,150.7768,150.034,150.552,75048.0
2017-02-09 10:30:00,154.14,154.31,153.85,154.3,60618.0,150.6595,150.8257,150.3761,150.8159,60618.0
2017-02-09 11:00:00,154.33,154.77,154.25,154.54,128340.0,150.8453,151.2753,150.7671,151.0505,128340.0
2017-02-09 11:30:00,154.53,154.89,154.4,154.83,74787.0,151.0407,151.3926,150.9137,151.334,74787.0
2017-02-09 12:00:00,154.84,155.0,154.75,154.87,80769.0,151.3437,151.5001,151.2558,151.3731,80769.0
2017-02-09 12:30:00,154.86,154.98,154.67,154.91,60416.0,151.3633,151.4806,151.1776,151.4122,60416.0
2017-02-09 13:00:00,154.89,154.99,154.81,154.94,67601.0,151.3926,151.4904,151.3144,151.4415,67601.0
2017-02-09 13:30:00,154.93,155.21,154.82,155.15,68661.0,151.4317,151.7054,151.3242,151.6467,68661.0
2017-02-09 14:00:00,155.12,155.27,155.02,155.06,66039.0,151.6174,151.764,151.5197,151.5588,66039.0
2017-02-09 14:30:00,155.05,155.26,155.01,155.15,83780.0,151.549,151.7543,151.5099,151.6467,83780.0
2017-02-09 15:00:00,155.17,155.22,154.89,155.01,117839.0,151.6663,151.7152,151.3926,151.5099,117839.0
2017-02-09 15:30:00,155.0,155.01,154.69,154.74,231666.0,151.5001,151.5099,151.1971,151.246,231666.0
2017-02-10 09:30:00,154.68,155.49,154.27,154.92,81739.0,151.1874,151.9791,150.7866,151.4219,81739.0
2017-02-10 10:00:00,154.99,155.13,154.63,154.7,78627.0,151.4904,151.6272,151.1385,151.2069,78627.0
2017-02-10 10:30:00,154.77,155.15,154.66,155.04,85539.0,151.2753,151.6467,151.1678,151.5392,85539.0
2017-02-10 11:00:00,155.01,155.01,154.63,154.76,87439.0,151.5099,151.5099,151.1385,151.2655,87439.0
2017-02-10 11:30:00,154.74,155.06,154.69,154.98,70275.0,151.246,151.5588,151.1971,151.4806,70275.0
2017-02-10 12:00:00,154.95,155.16,154.89,155.07,56534.0,151.4513,151.6565,151.3926,151.5685,56534.0
2017-02-10 12:30:00,155.05,155.21,154.98,155.12,49631.0,151.549,151.7054,151.4806,151.6174,49631.0
2017-02-10 13:00:00,155.15,155.22,154.89,155.08,74784.0,151.6467,151.7152,151.3926,151.5783,74784.0
2017-02-10 13:30:00,155.07,155.21,155.0,155.1,46190.0,151.5685,151.7054,151.5001,151.5979,46190.0
2017-02-10 14:00:00,155.08,155.21,154.97,155.0,87002.0,151.5783,151.7054,151.4708,151.5001,87002.0
2017-02-10 14:30:00,155.03,155.23,154.94,154.99,140394.0,151.5294,151.7249,151.4415,151.4904,140394.0
2017-02-10 15:00:00,155.0,155.1,154.78,154.96,121806.0,151.5001,151.5979,151.2851,151.461,121806.0
2017-02-10 15:30:00,154.95,155.05,154.69,154.91,165258.0,151.4513,151.549,151.1971,151.4122,165258.0
2017-02-13 09:30:00,155.0,155.73,154.49,155.12,126873.0,151.5001,152.2136,151.0016,151.6174,126873.0
2017-02-13 10:00:00,155.15,155.84,155.12,155.64,73858.0,151.6467,152.3212,151.6174,152.1257,73858.0
2017-02-13 10:30:00,155.64,155.95,155.51,155.77,69592.0,152.1257,152.4287,151.9986,152.2527,69592.0
2017-02-13 11:00:00,155.77,156.22,155.72,155.95,190938.0,152.2527,152.6926,152.2039,152.4287,190938.0
2017-02-13 11:30:00,155.97,156.13,155.93,156.01,131329.0,152.4482,152.6046,152.4091,152.4873,131329.0
2017-02-13 12:00:00,155.97,156.13,155.93,156.13,55611.0,152.4482,152.6046,152.4091,152.6046,55611.0
2017-02-13 12:30:00,156.08,156.27,156.0,156.1,52085.0,152.5557,152.7415,152.4775,152.5753,52085.0
2017-02-13 13:00:00,156.15,156.43,156.09,156.4,68238.0,152.6242,152.8978,152.5655,152.8685,68238.0
2017-02-13 13:30:00,156.46,156.65,156.32,156.48,108557.0,152.9272,153.1129,152.7903,152.9467,108557.0
2017-02-13 14:00:00,156.45,156.76,156.43,156.76,97311.0,152.9174,153.2204,152.8978,153.2204,97311.0
2017-02-13 14:30:00,156.72,156.8,156.46,156.56,58372.0,153.1813,153.2595,152.9272,153.0249,58372.0
2017-02-13 15:00:00,156.57,156.61,156.34,156.56,66486.0,153.0347,153.0738,152.8099,153.0249,66486.0
2017-02-13 15:30:00,156.56,156.57,156.32,156.35,222619.0,153.0249,153.0347,152.7903,152.8196,222619.0
2017-02-14 09:30:00,155.94,156.9,155.42,156.74,126410.0,152.4189,153.3572,151.9106,153.2008,126410.0
2017-02-14 10:00:00,156.75,156.79,156.26,156.7,73319.0,153.2106,153.2497,152.7317,153.1617,73319.0
2017-02-14 10:30:00,156.65,156.69,156.25,156.43,72395.0,153.1129,153.152,152.7219,152.8978,72395.0
2017-02-14 11:00:00,156.45,156.51,156.05,156.07,77487.0,152.9174,152.976,152.5264,152.546,77487.0
2017-02-14 11:30:00,156.07,156.28,155.96,156.28,67986.0,152.546,152.7512,152.4385,152.7512,67986.0
2017-02-14 12:00:00,156.24,156.49,156.2,156.38,37341.0,152.7121,152.9565,152.673,152.849,37341.0
2017-02-14 12:30:00,156.4,156.72,156.37,156.58,42189.0,152.8685,153.1813,152.8392,153.0445,42189.0
2017-02-14 13:00:00,156.58,156.75,156.44,156.63,41368.0,153.0445,153.2106,152.9076,153.0933,41368.0
2017-02-14 13:30:00,156.64,156.97,156.51,156.81,81598.0,153.1031,153.4256,152.976,153.2693,81598.0
2017-02-14 14:00:00,156.81,157.18,156.74,156.98,95112.0,153.2693,153.6309,153.2008,153.4354,95112.0
2017-02-14 14:30:00,156.99,157.07,156.79,157.0,118288.0,153.4452,153.5234,153.2497,153.455,118288.0
2017-02-14 15:00:00,157.02,157.3,156.96,157.16,84357.0,153.4745,153.7482,153.4159,153.6114,84357.0
2017-02-14 15:30:00,157.17,157.33,157.14,157.26,223484.0,153.6211,153.7775,153.5918,153.7091,223484.0
2017-02-15 09:30:00,156.49,157.33,156.48,157.16,133871.0,152.9565,153.7775,152.9467,153.6114,133871.0
2017-02-15 10:00:00,157.17,157.26,156.92,157.21,63559.0,153.6211,153.7091,153.3768,153.6602,63559.0
2017-02-15 10:30:00,157.21,157.34,157.02,157.34,48788.0,153.6602,153.7873,153.4745,153.7873,48788.0
2017-02-15 11:00:00,157.27,157.66,157.21,157.66,60647.0,153.7189,154.1001,153.6602,154.1001,60647.0
2017-02-15 11:30:00,157.62,157.66,157.36,157.56,55326.0,154.061,154.1001,153.8068,154.0023,55326.0
2017-02-15 12:00:00,157.59,157.62,157.24,157.39,38442.0,154.0316,154.061,153.6895,153.8362,38442.0
2017-02-15 12:30:00,157.41,157.58,157.34,157.38,31588.0,153.8557,154.0219,153.7873,153.8264,31588.0
2017-02-15 13:00:00,157.45,157.59,157.28,157.31,22259.0,153.8948,154.0316,153.7286,153.758,22259.0
2017-02-15 13:30:00,157.34,157.79,157.3,157.61,36496.0,153.7873,154.2271,153.7482,154.0512,36496.0
2017-02-15 14:00:00,157.59,157.84,157.54,157.84,48350.0,154.0316,154.276,153.9828,154.276,48350.0
2017-02-15 14:30:00,157.84,158.04,157.78,158.03,76885.0,154.276,154.4715,154.2174,154.4617,76885.0
2017-02-15 15:00:00,158.04,158.37,157.98,158.17,62527.0,154.4715,154.794,154.4128,154.5985,62527.0
2017-02-15 15:30:00,158.18,158.32,158.0,158.26,371015.0,154.6083,154.7452,154.4324,154.6865,371015.0
2017-02-16 09:30:00,158.01,158.55,157.44,158.05,48132.0,154.4422,154.97,153.885,154.4813,48132.0
2017-02-16 10:00:00,158.06,158.25,157.77,158.1,104907.0,154.491,154.6767,154.2076,154.5301,104907.0
2017-02-16 10:30:00,158.15,158.51,157.71,157.87,108205.0,154.579,154.9309,154.1489,154.3053,108205.0
2017-02-16 11:00:00,157.9,158.1,157.46,158.05,72461.0,154.3346,154.5301,153.9046,154.4813,72461.0
2017-02-16 11:30:00,158.03,158.18,157.79,158.18,50197.0,154.4617,154.6083,154.2271,154.6083,50197.0
2017-02-16 12:00:00,158.1,158.13,157.85,158.04,36855.0,154.5301,154.5595,154.2858,154.4715,36855.0
2017-02-16 12:30:00,158.04,158.22,157.98,158.03,34109.0,154.4715,154.6474,154.4128,154.4617,34109.0
2017-02-16 13:00:00,158.01,158.07,157.79,157.87,47064.0,154.4422,154.5008,154.2271,154.3053,47064.0
2017-02-16 13:30:00,157.85,157.91,157.67,157.87,32441.0,154.2858,154.3444,154.1098,154.3053,32441.0
2017-02-16 14:00:00,157.83,157.93,157.57,157.59,52297.0,154.2662,154.364,154.0121,154.0316,52297.0
2017-02-16 14:30:00,157.61,157.73,157.47,157.7,54955.0,154.0512,154.1685,153.9144,154.1392,54955.0
2017-02-16 15:00:00,157.69,157.78,157.64,157.68,64246.0,154.1294,154.2174,154.0805,154.1196,64246.0
2017-02-16 15:30:00,157.69,157.92,157.56,157.74,232447.0,154.1294,154.3542,154.0023,154.1783,232447.0
2017-02-17 09:30:00,157.62,159.3,157.38,158.43,198011.0,154.061,155.703,153.8264,154.8527,198011.0
2017-02-17 10:00:00,158.43,158.7,158.3,158.41,36365.0,154.8527,155.1166,154.7256,154.8331,36365.0
2017-02-17 10:30:00,158.35,158.49,158.02,158.05,46028.0,154.7745,154.9113,154.4519,154.4813,46028.0
2017-02-17 11:00:00,158.04,158.08,157.58,157.78,43823.0,154.4715,154.5106,154.0219,154.2174,43823.0
2017-02-17 11:30:00,157.78,158.02,157.76,157.93,20748.0,154.2174,154.4519,154.1978,154.364,20748.0
2017-02-17 12:00:00,157.89,157.98,157.69,157.69,34476.0,154.3249,154.4128,154.1294,154.1294,34476.0
2017-02-17 12:30:00,157.72,157.83,157.64,157.83,56144.0,154.1587,154.2662,154.0805,154.2662,56144.0
2017-02-17 13:00:00,157.77,157.83,157.65,157.7,27621.0,154.2076,154.2662,154.0903,154.1392,27621.0
2017-02-17 13:30:00,157.7,157.8,157.6,157.78,41524.0,154.1392,154.2369,154.0414,154.2174,41524.0
2017-02-17 14:00:00,157.76,157.83,157.74,157.8,45061.0,154.1978,154.2662,154.1783,154.2369,45061.0
2017-02-17 14:30:00,157.8,158.25,157.77,158.18,119925.0,154.2369,154.6767,154.2076,154.6083,119925.0
2017-02-17 15:00:00,158.2,158.36,158.12,158.31,69212.0,154.6279,154.7843,154.5497,154.7354,69212.0
2017-02-17 15:30:00,158.32,158.63,158.16,158.59,124547.0,154.7452,155.0482,154.5888,155.0091,124547.0
2017-02-21 09:30:00,158.64,159.41,158.43,158.98,101212.0,155.0579,155.8106,154.8527,155.3903,101212.0
2017-02-21 10:00:00,158.98,159.25,158.62,158.7,49026.0,155.3903,155.6542,155.0384,155.1166,49026.0
2017-02-21 10:30:00,158.7,158.83,158.41,158.6,71155.0,155.1166,155.2436,154.8331,155.0188,71155.0
2017-02-21 11:00:00,158.55,158.68,158.3,158.3,41796.0,154.97,155.097,154.7256,154.7256,41796.0
2017-02-21 11:30:00,158.33,158.46,157.96,158.03,30462.0,154.7549,154.882,154.3933,154.4617,30462.0
2017-02-21 12:00:00,158.03,158.61,158.0,158.54,32951.0,154.4617,155.0286,154.4324,154.9602,32951.0
2017-02-21 12:30:00,158.52,158.56,158.34,158.35,37462.0,154.9406,154.9797,154.7647,154.7745,37462.0
2017-02-21 13:00:00,158.33,158.62,158.24,158.61,51836.0,154.7549,155.0384,154.667,155.0286,51836.0
2017-02-21 13:30:00,158.58,158.58,158.19,158.31,28437.0,154.9993,154.9993,154.6181,154.7354,28437.0
2017-02-21 14:00:00,158.3,158.59,158.28,158.45,53170.0,154.7256,155.0091,154.7061,154.8722,53170.0
2017-02-21 14:30:00,158.46,158.78,158.45,158.62,29124.0,154.882,155.1948,154.8722,155.0384,29124.0
2017-02-21 15:00:00,158.62,158.88,158.61,158.88,60868.0,155.0384,155.2925,155.0286,155.2925,60868.0
2017-02-21 15:30:00,158.89,159.0,158.59,158.62,215494.0,155.3023,155.4098,155.0091,155.0384,215494.0
2017-02-22 09:30:00,158.34,158.76,157.69,157.89,65767.0,154.7647,155.1752,154.1294,154.3249,65767.0
2017-02-22 10:00:00,157.91,158.94,157.91,158.9,65132.0,154.3444,155.3512,154.3444,155.3121,65132.0
2017-02-22 10:30:00,158.91,159.1,158.74,158.81,41964.0,155.3218,155.5076,155.1557,155.2241,41964.0
2017-02-22 11:00:00,158.79,158.81,158.37,158.63,28765.0,155.2045,155.2241,154.794,155.0482,28765.0
2017-02-22 11:30:00,158.58,158.76,158.34,158.34,39839.0,154.9993,155.1752,154.7647,154.7647,39839.0
2017-02-22 12:00:00,158.31,158.35,158.02,158.11,71522.0,154.7354,154.7745,154.4519,154.5399,71522.0
2017-02-22 12:30:00,158.07,158.13,157.83,157.92,72414.0,154.5008,154.5595,154.2662,154.3542,72414.0
2017-02-22 13:00:00,157.96,158.19,157.85,158.09,102757.0,154.3933,154.6181,154.2858,154.5204,102757.0
2017-02-22 13:30:00,158.11,158.27,158.09,158.26,59695.0,154.5399,154.6963,154.5204,154.6865,59695.0
2017-02-22 14:00:00,158.26,158.27,157.82,158.0,66108.0,154.6865,154.6963,154.2565,154.4324,66108.0
2017-02-22 14:30:00,158.0,158.2,157.96,158.05,39706.0,154.4324,154.6279,154.3933,154.4813,39706.0
2017-02-22 15:00:00,158.04,158.16,157.87,158.09,120349.0,154.4715,154.5888,154.3053,154.5204,120349.0
2017-02-22 15:30:00,158.1,158.25,158.02,158.07,137976.0,154.5301,154.6767,154.4519,154.5008,137976.0
2017-02-23 09:30:00,158.59,159.0,157.7,158.25,137346.0,155.0091,155.4098,154.1392,154.6767,137346.0
2017-02-23 10:00:00,158.26,158.56,158.11,158.32,57298.0,154.6865,154.9797,154.5399,154.7452,57298.0
2017-02-23 10:30:00,158.3,158.76,158.29,158.61,64409.0,154.7256,155.1752,154.7158,155.0286,64409.0
2017-02-23 11:00:00,158.65,158.69,158.04,158.46,101987.0,155.0677,155.1068,154.4715,154.882,101987.0
2017-02-23 11:30:00,158.42,158.59,158.13,158.15,107401.0,154.8429,155.0091,154.5595,154.579,107401.0
2017-02-23 12:00:00,158.15,158.54,158.11,158.42,34116.0,154.579,154.9602,154.5399,154.8429,34116.0
2017-02-23 12:30:00,158.48,158.85,158.4,158.71,50092.0,154.9015,155.2632,154.8234,155.1264,50092.0
2017-02-23 13:00:00,158.68,158.9,158.68,158.73,33415.0,155.097,155.3121,155.097,155.1459,33415.0
2017-02-23 13:30:00,158.72,159.0,158.66,158.99,40339.0,155.1361,155.4098,155.0775,155.4,40339.0
2017-02-23 14:00:00,158.97,159.02,158.72,158.9,48189.0,155.3805,155.4294,155.1361,155.3121,48189.0
2017-02-23 14:30:00,158.87,159.08,158.82,159.0,35347.0,155.2827,155.488,155.2339,155.4098,35347.0
2017-02-23 15:00:00,159.01,159.12,158.87,158.96,30978.0,155.4196,155.5271,155.2827,155.3707,30978.0
2017-02-23 15:30:00,158.91,158.94,158.64,158.73,110685.0,155.3218,155.3512,155.0579,155.1459,110685.0
2017-02-24 09:30:00,158.34,158.39,157.74,158.37,75605.0,154.7647,154.8136,154.1783,154.794,75605.0
2017-02-24 10:00:00,158.43,158.57,157.75,157.8,45699.0,154.8527,154.9895,154.188,154.2369,45699.0
2017-02-24 10:30:00,157.81,157.99,157.58,157.98,29442.0,154.2467,154.4226,154.0219,154.4128,29442.0
2017-02-24 11:00:00,157.99,158.32,157.91,158.24,69699.0,154.4226,154.7452,154.3444,154.667,69699.0
2017-02-24 11:30:00,158.23,158.31,157.88,158.15,21069.0,154.6572,154.7354,154.3151,154.579,21069.0
2017-02-24 12:00:00,158.16,158.68,158.1,158.65,20364.0,154.5888,155.097,154.5301,155.0677,20364.0
2017-02-24 12:30:00,158.61,158.7,158.45,158.6,18092.0,155.0286,155.1166,154.8722,155.0188,18092.0
2017-02-24 13:00:00,158.6,158.63,158.46,158.51,28069.0,155.0188,155.0482,154.882,154.9309,28069.0
2017-02-24 13:30:00,158.51,158.7,158.38,158.41,36542.0,154.9309,155.1166,154.8038,154.8331,36542.0
2017-02-24 14:00:00,158.42,158.49,158.38,158.45,21915.0,154.8429,154.9113,154.8038,154.8722,21915.0
2017-02-24 14:30:00,158.46,158.58,158.16,158.16,30997.0,154.882,154.9993,154.5888,154.5888,30997.0
2017-02-24 15:00:00,158.18,158.55,158.17,158.48,38859.0,154.6083,154.97,154.5985,154.9015,38859.0
2017-02-24 15:30:00,158.47,158.96,158.42,158.93,85056.0,154.8918,155.3707,154.8429,155.3414,85056.0
2017-02-27 09:30:00,158.36,159.29,158.18,158.85,106178.0,154.7843,155.6933,154.6083,155.2632,106178.0
2017-02-27 10:00:00,158.9,159.14,158.42,158.63,64048.0,155.3121,155.5466,154.8429,155.0482,64048.0
2017-02-27 10:30:00,158.68,158.69,158.3,158.38,40086.0,155.097,155.1068,154.7256,154.8038,40086.0
2017-02-27 11:00:00,158.41,158.6,158.03,158.06,38942.0,154.8331,155.0188,154.4617,154.491,38942.0
2017-02-27 11:30:00,158.09,158.33,158.04,158.14,50412.0,154.5204,154.7549,154.4715,154.5692,50412.0
2017-02-27 12:00:00,158.17,158.28,158.02,158.15,32279.0,154.5985,154.7061,154.4519,154.579,32279.0
2017-02-27 12:30:00,158.14,158.25,158.02,158.04,44074.0,154.5692,154.6767,154.4519,154.4715,44074.0
2017-02-27 13:00:00,158.09,158.48,158.07,158.48,35601.0,154.5204,154.9015,154.5008,154.9015,35601.0
2017-02-27 13:30:00,158.47,158.71,158.47,158.56,35481.0,154.8918,155.1264,154.8918,154.9797,35481.0
2017-02-27 14:00:00,158.53,158.7,158.44,158.62,41774.0,154.9504,155.1166,154.8625,155.0384,41774.0
2017-02-27 14:30:00,158.63,158.75,158.46,158.66,50501.0,155.0482,155.1655,154.882,155.0775,50501.0
2017-02-27 15:00:00,158.69,158.82,158.52,158.77,110841.0,155.1068,155.2339,154.9406,155.185,110841.0
2017-02-27 15:30:00,158.76,158.86,158.44,158.48,237263.0,155.1752,155.273,154.8625,154.9015,237263.0
2017-02-28 09:30:00,158.2,158.71,157.66,158.63,82922.0,154.6279,155.1264,154.1001,155.0482,82922.0
2017-02-28 10:00:00,158.52,159.04,158.52,158.77,68946.0,154.9406,155.4489,154.9406,155.185,68946.0
2017-02-28 10:30:00,158.79,158.98,158.54,158.97,35290.0,155.2045,155.3903,154.9602,155.3805,35290.0
2017-02-28 11:00:00,158.96,159.25,158.93,159.18,60392.0,155.3707,155.6542,155.3414,155.5857,60392.0
2017-02-28 11:30:00,159.13,159.15,158.72,158.88,41204.0,155.5369,155.5564,155.1361,155.2925,41204.0
2017-02-28 12:00:00,158.9,158.91,157.7,157.91,92243.0,155.3121,155.3218,154.1392,154.3444,92243.0
2017-02-28 12:30:00,157.94,158.14,157.87,157.98,118265.0,154.3737,154.5692,154.3053,154.4128,118265.0
2017-02-28 13:00:00,157.98,158.09,157.84,157.86,64606.0,154.4128,154.5204,154.276,154.2955,64606.0
2017-02-28 13:30:00,157.87,158.14,157.86,158.02,64611.0,154.3053,154.5692,154.2955,154.4519,64611.0
2017-02-28 14:00:00,158.05,158.12,157.76,157.98,54920.0,154.4813,154.5497,154.1978,154.4128,54920.0
2017-02-28 14:30:00,157.96,158.19,157.85,158.07,61280.0,154.3933,154.6181,154.2858,154.5008,61280.0
2017-02-28 15:00:00,158.06,158.16,157.96,157.96,69650.0,154.491,154.5888,154.3933,154.3933,69650.0
2017-02-28 15:30:00,157.93,157.97,157.52,157.68,247801.0,154.364,154.4031,153.9632,154.1196,247801.0
2017-03-01 09:30:00,159.47,159.71,158.91,159.49,106677.0,155.8692,156.1038,155.3218,155.8887,106677.0
2017-03-01 10:00:00,159.57,160.0,159.4,159.62,92854.0,155.9669,156.3872,155.8008,156.0158,92854.0
2017-03-01 10:30:00,159.63,159.71,159.3,159.71,52048.0,156.0256,156.1038,155.703,156.1038,52048.0
2017-03-01 11:00:00,159.7,159.83,159.42,159.7,59945.0,156.094,156.2211,155.8203,156.094,59945.0
2017-03-01 11:30:00,159.69,159.8,159.46,159.57,73106.0,156.0842,156.1917,155.8594,155.9669,73106.0
2017-03-01 12:00:00,159.57,160.07,159.57,159.86,81707.0,155.9669,156.4556,155.9669,156.2504,81707.0
2017-03-01 12:30:00,159.89,160.03,159.75,159.95,42687.0,156.2797,156.4166,156.1429,156.3384,42687.0
2017-03-01 13:00:00,159.97,160.16,159.93,160.07,69840.0,156.3579,156.5436,156.3188,156.4556,69840.0
2017-03-01 13:30:00,160.11,160.42,160.11,160.31,45329.0,156.4947,156.7977,156.4947,156.6902,45329.0
2017-03-01 14:00:00,160.3,160.89,160.15,160.82,86581.0,156.6805,157.2571,156.5338,157.1887,86581.0
2017-03-01 14:30:00,160.83,160.87,160.39,160.6,113122.0,157.1985,157.2376,156.7684,156.9737,113122.0
2017-03-01 15:00:00,160.56,160.61,159.87,159.97,166905.0,156.9346,156.9835,156.2602,156.3579,166905.0
2017-03-01 15:30:00,159.97,160.06,159.71,159.79,267478.0,156.3579,156.4459,156.1038,156.182,267478.0
2017-03-02 09:30:00,160.0,160.0,159.01,159.95,88383.0,156.3872,156.3872,155.4196,156.3384,88383.0
2017-03-02 10:00:00,159.97,159.97,158.98,159.29,64202.0,156.3579,156.3579,155.3903,155.6933,64202.0
2017-03-02 10:30:00,159.29,159.52,159.12,159.26,91310.0,155.6933,155.9181,155.5271,155.6639,91310.0
2017-03-02 11:00:00,159.28,159.39,159.02,159.03,188221.0,155.6835,155.791,155.4294,155.4391,188221.0
2017-03-02 11:30:00,159.05,159.45,159.0,159.45,129229.0,155.4587,155.8496,155.4098,155.8496,129229.0
2017-03-02 12:00:00,159.51,159.78,159.42,159.53,77166.0,155.9083,156.1722,155.8203,155.9278,77166.0
2017-03-02 12:30:00,159.5,159.64,159.44,159.57,38840.0,155.8985,156.0354,155.8399,155.9669,38840.0
2017-03-02 13:00:00,159.57,159.71,159.37,159.68,46848.0,155.9669,156.1038,155.7715,156.0745,46848.0
2017-03-02 13:30:00,159.66,159.67,159.49,159.66,38628.0,156.0549,156.0647,155.8887,156.0549,38628.0
2017-03-02 14:00:00,159.69,159.77,159.46,159.69,46339.0,156.0842,156.1624,155.8594,156.0842,46339.0
2017-03-02 14:30:00,159.68,159.9,159.6,159.68,65414.0,156.0745,156.2895,155.9963,156.0745,65414.0
2017-03-02 15:00:00,159.68,159.73,159.19,159.34,76725.0,156.0745,156.1233,155.5955,155.7421,76725.0
2017-03-02 15:30:00,159.39,159.48,159.02,159.16,158816.0,155.791,155.879,155.4294,155.5662,158816.0
2017-03-03 09:30:00,158.72,160.0,158.66,159.82,91941.0,155.1361,156.3872,155.0775,156.2113,91941.0
2017-03-03 10:00:00,159.83,160.42,159.39,159.48,82076.0,156.2211,156.7977,155.791,155.879,82076.0
2017-03-03 10:30:00,159.51,159.55,158.95,159.28,74280.0,155.9083,155.9474,155.3609,155.6835,74280.0
2017-03-03 11:00:00,159.23,159.23,159.03,159.03,49928.0,155.6346,155.6346,155.4391,155.4391,49928.0
2017-03-03 11:30:00,159.01,159.36,158.99,159.3,31234.0,155.4196,155.7617,155.4,155.703,31234.0
2017-03-03 12:00:00,159.3,159.35,159.08,159.25,25915.0,155.703,155.7519,155.488,155.6542,25915.0
2017-03-03 12:30:00,159.23,159.38,159.18,159.33,26334.0,155.6346,155.7812,155.5857,155.7324,26334.0
2017-03-03 13:00:00,159.3,159.53,159.05,159.25,29465.0,155.703,155.9278,155.4587,155.6542,29465.0
2017-03-03 13:30:00,159.27,159.73,159.26,159.73,41296.0,155.6737,156.1233,155.6639,156.1233,41296.0
2017-03-03 14:00:00,159.73,159.84,159.6,159.71,60204.0,156.1233,156.2308,155.9963,156.1038,60204.0
2017-03-03 14:30:00,159.71,159.93,159.7,159.75,49454.0,156.1038,156.3188,156.094,156.1429,49454.0
2017-03-03 15:00:00,159.76,159.98,159.68,159.85,79776.0,156.1526,156.3677,156.0745,156.2406,79776.0
2017-03-03 15:30:00,159.86,160.2,159.79,160.14,230266.0,156.2504,156.5827,156.182,156.5241,230266.0
2017-03-06 09:30:00,158.71,159.29,158.03,158.03,165738.0,155.1264,155.6933,154.4617,154.4617,165738.0
2017-03-06 10:00:00,158.03,158.07,157.64,157.64,79040.0,154.4617,154.5008,154.0805,154.0805,79040.0
2017-03-06 10:30:00,157.64,157.89,157.56,157.76,54885.0,154.0805,154.3249,154.0023,154.1978,54885.0
2017-03-06 11:00:00,157.74,157.86,157.56,157.56,44001.0,154.1783,154.2955,154.0023,154.0023,44001.0
2017-03-06 11:30:00,157.61,158.03,157.55,157.95,51434.0,154.0512,154.4617,153.9925,154.3835,51434.0
2017-03-06 12:00:00,157.97,158.26,157.9,158.23,54653.0,154.4031,154.6865,154.3346,154.6572,54653.0
2017-03-06 12:30:00,158.22,158.67,158.19,158.54,53132.0,154.6474,155.0873,154.6181,154.9602,53132.0
2017-03-06 13:00:00,158.52,158.68,158.41,158.44,32732.0,154.9406,155.097,154.8331,154.8625,32732.0
2017-03-06 13:30:00,158.43,158.53,158.23,158.41,41566.0,154.8527,154.9504,154.6572,154.8331,41566.0
2017-03-06 14:00:00,158.37,158.41,157.93,158.0,79027.0,154.794,154.8331,154.364,154.4324,79027.0
2017-03-06 14:30:00,158.01,158.3,157.97,158.21,64409.0,154.4422,154.7256,154.4031,154.6376,64409.0
2017-03-06 15:00:00,158.22,158.3,157.96,158.0,93143.0,154.6474,154.7256,154.3933,154.4324,93143.0
2017-03-06 15:30:00,158.0,158.26,157.66,157.71,190737.0,154.4324,154.6865,154.1001,154.1489,190737.0
2017-03-07 09:30:00,156.99,157.35,156.59,157.34,106770.0,153.4452,153.7971,153.0542,153.7873,106770.0
2017-03-07 10:00:00,157.34,157.9,157.25,157.83,58867.0,153.7873,154.3346,153.6993,154.2662,58867.0
2017-03-07 10:30:00,157.82,157.94,157.41,157.41,65304.0,154.2565,154.3737,153.8557,153.8557,65304.0
2017-03-07 11:00:00,157.44,157.51,156.87,156.87,77894.0,153.885,153.9535,153.3279,153.3279,77894.0
2017-03-07 11:30:00,156.87,157.36,156.87,157.28,41041.0,153.3279,153.8068,153.3279,153.7286,41041.0
2017-03-07 12:00:00,157.31,157.54,157.12,157.49,55904.0,153.758,153.9828,153.5723,153.9339,55904.0
2017-03-07 12:30:00,157.48,157.82,157.33,157.78,30573.0,153.9241,154.2565,153.7775,154.2174,30573.0
2017-03-07 13:00:00,157.8,157.9,157.6,157.65,27460.0,154.2369,154.3346,154.0414,154.0903,27460.0
2017-03-07 13:30:00,157.65,157.69,157.39,157.43,31159.0,154.0903,154.1294,153.8362,153.8753,31159.0
2017-03-07 14:00:00,157.39,157.67,157.34,157.67,39874.0,153.8362,154.1098,153.7873,154.1098,39874.0
2017-03-07 14:30:00,157.63,157.67,157.38,157.55,50368.0,154.0707,154.1098,153.8264,153.9925,50368.0
2017-03-07 15:00:00,157.57,157.69,157.33,157.35,74738.0,154.0121,154.1294,153.7775,153.7971,74738.0
2017-03-07 15:30:00,157.4,157.59,157.02,157.25,172006.0,153.8459,154.0316,153.4745,153.6993,172006.0
2017-03-08 09:30:00,157.39,157.66,156.64,157.26,110785.0,153.8362,154.1001,153.1031,153.7091,110785.0
2017-03-08 10:00:00,157.21,157.21,156.69,157.15,69803.0,153.6602,153.6602,153.152,153.6016,69803.0
2017-03-08 10:30:00,157.19,157.64,156.9,157.47,68533.0,153.6407,154.0805,153.3572,153.9144,68533.0
2017-03-08 11:00:00,157.44,157.64,157.32,157.45,61203.0,153.885,154.0805,153.7677,153.8948,61203.0
2017-03-08 11:30:00,157.41,157.58,157.25,157.32,40207.0,153.8557,154.0219,153.6993,153.7677,40207.0
2017-03-08 12:00:00,157.34,157.58,157.27,157.54,43833.0,153.7873,154.0219,153.7189,153.9828,43833.0
2017-03-08 12:30:00,157.53,157.78,157.53,157.62,25472.0,153.973,154.2174,153.973,154.061,25472.0
2017-03-08 13:00:00,157.62,157.9,157.57,157.79,31222.0,154.061,154.3346,154.0121,154.2271,31222.0
2017-03-08 13:30:00,157.83,157.96,157.69,157.77,30140.0,154.2662,154.3933,154.1294,154.2076,30140.0
2017-03-08 14:00:00,157.75,157.77,157.41,157.48,46326.0,154.188,154.2076,153.8557,153.9241,46326.0
2017-03-08 14:30:00,157.51,157.73,157.34,157.72,37529.0,153.9535,154.1685,153.7873,154.1587,37529.0
2017-03-08 15:00:00,157.72,157.94,157.57,157.71,60780.0,154.1587,154.3737,154.0121,154.1489,60780.0
2017-03-08 15:30:00,157.71,157.71,157.14,157.5,167867.0,154.1489,154.1489,153.5918,153.9437,167867.0
2017-03-09 09:30:00,157.72,158.02,157.08,157.46,80610.0,154.1587,154.4519,153.5332,153.9046,80610.0
2017-03-09 10:00:00,157.42,158.23,157.41,157.6,62025.0,153.8655,154.6572,153.8557,154.0414,62025.0
2017-03-09 10:30:00,157.51,157.81,157.31,157.76,64378.0,153.9535,154.2467,153.758,154.1978,64378.0
2017-03-09 11:00:00,157.76,157.89,157.44,157.8,39006.0,154.1978,154.3249,153.885,154.2369,39006.0
2017-03-09 11:30:00,157.86,158.24,157.78,158.05,38541.0,154.2955,154.667,154.2174,154.4813,38541.0
2017-03-09 12:00:00,158.1,158.19,157.91,157.95,20406.0,154.5301,154.6181,154.3444,154.3835,20406.0
2017-03-09 12:30:00,157.97,158.09,157.78,158.03,25520.0,154.4031,154.5204,154.2174,154.4617,25520.0
2017-03-09 13:00:00,158.02,158.14,157.78,157.78,26651.0,154.4519,154.5692,154.2174,154.2174,26651.0
2017-03-09 13:30:00,157.74,157.84,157.57,157.59,35191.0,154.1783,154.276,154.0121,154.0316,35191.0
2017-03-09 14:00:00,157.63,157.64,157.1,157.43,78274.0,154.0707,154.0805,153.5527,153.8753,78274.0
2017-03-09 14:30:00,157.44,157.87,157.38,157.82,56974.0,153.885,154.3053,153.8264,154.2565,56974.0
2017-03-09 15:00:00,157.85,157.97,157.74,157.75,61761.0,154.2858,154.4031,154.1783,154.188,61761.0
2017-03-09 15:30:00,157.77,158.0,157.71,157.79,142886.0,154.2076,154.4324,154.1489,154.2271,142886.0
2017-03-10 09:30:00,158.18,159.06,158.18,158.89,87290.0,154.6083,155.4685,154.6083,155.3023,87290.0
2017-03-10 10:00:00,158.95,159.13,158.61,158.64,34207.0,155.3609,155.5369,155.0286,155.0579,34207.0
2017-03-10 10:30:00,158.57,158.65,158.15,158.5,44618.0,154.9895,155.0677,154.579,154.9211,44618.0
2017-03-10 11:00:00,158.48,158.73,158.23,158.71,58902.0,154.9015,155.1459,154.6572,155.1264,58902.0
2017-03-10 11:30:00,158.71,159.1,158.69,159.1,57107.0,155.1264,155.5076,155.1068,155.5076,57107.0
2017-03-10 12:00:00,159.1,159.16,158.84,158.86,67175.0,155.5076,155.5662,155.2534,155.273,67175.0
2017-03-10 12:30:00,158.87,159.0,158.62,158.78,36814.0,155.2827,155.4098,155.0384,155.1948,36814.0
2017-03-10 13:00:00,158.78,158.89,158.55,158.82,43847.0,155.1948,155.3023,154.97,155.2339,43847.0
2017-03-10 13:30:00,158.78,158.88,158.61,158.88,62375.0,155.1948,155.2925,155.0286,155.2925,62375.0
2017-03-10 14:00:00,158.87,159.1,158.81,159.04,27956.0,155.2827,155.5076,155.2241,155.4489,27956.0
2017-03-10 14:30:00,159.07,159.07,158.9,159.0,23620.0,155.4782,155.4782,155.3121,155.4098,23620.0
2017-03-10 15:00:00,158.99,159.47,158.99,159.45,79953.0,155.4,155.8692,155.4,155.8496,79953.0
2017-03-10 15:30:00,159.45,159.46,159.17,159.37,181354.0,155.8496,155.8594,155.576,155.7715,181354.0
2017-03-13 09:30:00,159.31,159.31,158.02,158.09,149525.0,155.8597,155.8597,154.5976,154.6661,149525.0
2017-03-13 10:00:00,158.16,158.42,157.66,158.37,139324.0,154.7346,154.9889,154.2454,154.94,139324.0
2017-03-13 10:30:00,158.37,158.59,158.25,158.54,54869.0,154.94,155.1553,154.8226,155.1063,54869.0
2017-03-13 11:00:00,158.52,158.77,158.44,158.54,64733.0,155.0868,155.3314,155.0085,155.1063,64733.0
2017-03-13 11:30:00,158.48,158.74,158.15,158.72,91592.0,155.0476,155.302,154.7248,155.2824,91592.0
2017-03-13 12:00:00,158.71,158.74,158.19,158.31,69753.0,155.2727,155.302,154.7639,154.8813,69753.0
2017-03-13 12:30:00,158.31,158.4,158.14,158.3,56757.0,154.8813,154.9694,154.715,154.8715,56757.0
2017-03-13 13:00:00,158.3,158.33,158.11,158.2,29263.0,154.8715,154.9009,154.6857,154.7737,29263.0
2017-03-13 13:30:00,158.23,158.52,158.18,158.48,22782.0,154.8031,155.0868,154.7541,155.0476,22782.0
2017-03-13 14:00:00,158.46,158.92,158.45,158.83,40084.0,155.0281,155.4781,155.0183,155.3901,40084.0
2017-03-13 14:30:00,158.82,158.99,158.8,158.92,27627.0,155.3803,155.5466,155.3607,155.4781,27627.0
2017-03-13 15:00:00,158.91,158.96,158.75,158.84,48283.0,155.4683,155.5173,155.3118,155.3998,48283.0
2017-03-13 15:30:00,158.82,159.14,158.79,159.05,176825.0,155.3803,155.6934,155.3509,155.6053,176825.0
2017-03-14 09:30:00,158.49,158.49,157.95,158.1,78501.0,155.0574,155.0574,154.5291,154.6759,78501.0
2017-03-14 10:00:00,158.1,158.44,157.99,158.14,103020.0,154.6759,155.0085,154.5683,154.715,103020.0
2017-03-14 10:30:00,158.09,158.34,158.0,158.34,92878.0,154.6661,154.9107,154.578,154.9107,92878.0
2017-03-14 11:00:00,158.33,158.7,158.21,158.4,51930.0,154.9009,155.2629,154.7835,154.9694,51930.0
2017-03-14 11:30:00,158.41,158.45,158.2,158.25,51885.0,154.9792,155.0183,154.7737,154.8226,51885.0
2017-03-14 12:00:00,158.26,158.28,158.0,158.26,50154.0,154.8324,154.852,154.578,154.8324,50154.0
2017-03-14 12:30:00,158.29,158.42,158.17,158.26,27696.0,154.8618,154.9889,154.7444,154.8324,27696.0
2017-03-14 13:00:00,158.29,158.55,158.22,158.55,25791.0,154.8618,155.1161,154.7933,155.1161,25791.0
2017-03-14 13:30:00,158.56,158.58,158.21,158.32,24931.0,155.1259,155.1455,154.7835,154.8911,24931.0
2017-03-14 14:00:00,158.29,158.37,158.15,158.26,24113.0,154.8618,154.94,154.7248,154.8324,24113.0
2017-03-14 14:30:00,158.26,158.34,158.19,158.22,64623.0,154.8324,154.9107,154.7639,154.7933,64623.0
2017-03-14 15:00:00,158.22,158.43,158.16,158.37,51754.0,154.7933,154.9987,154.7346,154.94,51754.0
2017-03-14 15:30:00,158.37,158.43,158.24,158.33,131518.0,154.94,154.9987,154.8128,154.9009,131518.0
2017-03-15 09:30:00,158.59,161.0,158.36,160.92,282105.0,155.1553,157.5131,154.9302,157.4348,282105.0
2017-03-15 10:00:00,160.9,161.66,160.56,161.36,281697.0,157.4152,158.1588,157.0826,157.8653,281697.0
2017-03-15 10:30:00,161.36,161.54,160.75,160.99,290683.0,157.8653,158.0414,157.2685,157.5033,290683.0
2017-03-15 11:00:00,160.99,161.07,160.01,160.49,148907.0,157.5033,157.5816,156.5445,157.0141,148907.0
2017-03-15 11:30:00,160.51,160.71,160.21,160.37,78805.0,157.0337,157.2293,156.7402,156.8967,78805.0
2017-03-15 12:00:00,160.36,160.81,160.21,160.78,63050.0,156.8869,157.3272,156.7402,157.2978,63050.0
2017-03-15 12:30:00,160.74,160.88,160.59,160.68,63434.0,157.2587,157.3957,157.1119,157.2,63434.0
2017-03-15 13:00:00,160.69,160.88,160.44,160.48,59833.0,157.2098,157.3957,156.9652,157.0043,59833.0
2017-03-15 13:30:00,160.44,160.57,160.25,160.32,82288.0,156.9652,157.0924,156.7793,156.8478,82288.0
2017-03-15 14:00:00,160.45,161.04,160.39,160.81,129198.0,156.975,157.5522,156.9163,157.3272,129198.0
2017-03-15 14:30:00,160.81,161.0,160.44,160.8,112159.0,157.3272,157.5131,156.9652,157.3174,112159.0
2017-03-15 15:00:00,160.85,161.14,160.62,161.06,134579.0,157.3663,157.65,157.1413,157.5718,134579.0
2017-03-15 15:30:00,161.08,161.49,160.96,161.04,298148.0,157.5913,157.9925,157.4739,157.5522,298148.0
2017-03-16 09:30:00,158.03,159.5,157.22,157.59,635963.0,154.6074,156.0456,153.8149,154.1769,635963.0
2017-03-16 10:00:00,157.49,157.86,156.85,157.75,305104.0,154.0791,154.4411,153.4529,154.3335,305104.0
2017-03-16 10:30:00,157.77,158.18,157.68,157.97,277807.0,154.353,154.7541,154.265,154.5487,277807.0
2017-03-16 11:00:00,158.01,158.45,157.38,158.0,208030.0,154.5878,155.0183,153.9715,154.578,208030.0
2017-03-16 11:30:00,158.03,158.09,157.12,157.25,186268.0,154.6074,154.6661,153.7171,153.8443,186268.0
2017-03-16 12:00:00,157.21,157.55,157.09,157.5,105705.0,153.8052,154.1378,153.6878,154.0889,105705.0
2017-03-16 12:30:00,157.45,157.81,157.41,157.71,70586.0,154.04,154.3922,154.0008,154.2943,70586.0
2017-03-16 13:00:00,157.72,157.79,157.19,157.29,56852.0,154.3041,154.3726,153.7856,153.8834,56852.0
2017-03-16 13:30:00,157.28,157.72,157.23,157.34,83096.0,153.8736,154.3041,153.8247,153.9323,83096.0
2017-03-16 14:00:00,157.32,157.51,157.15,157.32,81532.0,153.9128,154.0987,153.7465,153.9128,81532.0
2017-03-16 14:30:00,157.3,157.79,157.25,157.5,138456.0,153.8932,154.3726,153.8443,154.0889,138456.0
2017-03-16 15:00:00,157.5,158.11,157.43,157.99,185389.0,154.0889,154.6857,154.0204,154.5683,185389.0
2017-03-16 15:30:00,157.99,158.08,157.58,158.01,312333.0,154.5683,154.6563,154.1671,154.5878,312333.0
2017-03-17 09:30:00,158.54,158.54,156.38,157.44,488580.0,155.1063,155.1063,152.9931,154.0302,488580.0
2017-03-17 10:00:00,157.5,158.06,157.3,157.61,141518.0,154.0889,154.6367,153.8932,154.1965,141518.0
2017-03-17 10:30:00,157.66,157.84,157.5,157.84,122999.0,154.2454,154.4215,154.0889,154.4215,122999.0
2017-03-17 11:00:00,157.77,158.0,157.57,157.9,117252.0,154.353,154.578,154.1574,154.4802,117252.0
2017-03-17 11:30:00,157.9,158.68,157.89,158.68,104902.0,154.4802,155.2433,154.4704,155.2433,104902.0
2017-03-17 12:00:00,158.66,158.72,158.5,158.59,52759.0,155.2237,155.2824,155.0672,155.1553,52759.0
2017-03-17 12:30:00,158.59,158.85,158.5,158.5,51389.0,155.1553,155.4096,155.0672,155.0672,51389.0
2017-03-17 13:00:00,158.49,158.66,158.45,158.5,51631.0,155.0574,155.2237,155.0183,155.0672,51631.0
2017-03-17 13:30:00,158.5,158.94,158.43,158.82,66387.0,155.0672,155.4977,154.9987,155.3803,66387.0
2017-03-17 14:00:00,158.84,159.09,158.83,158.96,158172.0,155.3998,155.6444,155.3901,155.5173,158172.0
2017-03-17 14:30:00,158.95,159.02,158.47,158.48,69102.0,155.5075,155.576,155.0379,155.0476,69102.0
2017-03-17 15:00:00,158.49,158.59,158.28,158.34,74844.0,155.0574,155.1553,154.852,154.9107,74844.0
2017-03-17 15:30:00,158.36,158.39,157.83,157.88,280533.0,154.9302,154.9596,154.4117,154.4606,280533.0
2017-03-20 09:30:00,158.14,158.4,157.3,157.73,82651.0,154.715,154.9694,153.8932,154.3139,82651.0
2017-03-20 10:00:00,157.65,157.81,157.43,157.47,72948.0,154.2356,154.3922,154.0204,154.0595,72948.0
2017-03-20 10:30:00,157.48,157.57,157.41,157.57,72208.0,154.0693,154.1574,154.0008,154.1574,72208.0
2017-03-20 11:00:00,157.57,157.7,156.98,157.11,82673.0,154.1574,154.2845,153.5801,153.7073,82673.0
2017-03-20 11:30:00,157.13,157.48,157.02,157.43,41688.0,153.7269,154.0693,153.6193,154.0204,41688.0
2017-03-20 12:00:00,157.49,157.49,156.92,156.99,65096.0,154.0791,154.0791,153.5214,153.5899,65096.0
2017-03-20 12:30:00,157.0,157.3,156.93,157.09,43900.0,153.5997,153.8932,153.5312,153.6878,43900.0
2017-03-20 13:00:00,157.08,157.22,156.75,156.77,48723.0,153.678,153.8149,153.3551,153.3747,48723.0
2017-03-20 13:30:00,156.79,156.89,156.51,156.73,41952.0,153.3942,153.4921,153.1203,153.3355,41952.0
2017-03-20 14:00:00,156.75,156.94,156.73,156.89,58719.0,153.3551,153.541,153.3355,153.4921,58719.0
2017-03-20 14:30:00,156.89,156.9,156.36,156.51,54946.0,153.4921,153.5019,152.9736,153.1203,54946.0
2017-03-20 15:00:00,156.49,156.77,156.45,156.77,63250.0,153.1007,153.3747,153.0616,153.3747,63250.0
2017-03-20 15:30:00,156.77,156.86,156.71,156.75,212066.0,153.3747,153.4627,153.316,153.3551,212066.0
2017-03-21 09:30:00,157.47,157.7,156.59,156.62,109964.0,154.0595,154.2845,153.1986,153.2279,109964.0
2017-03-21 10:00:00,156.59,156.69,155.74,155.82,99618.0,153.1986,153.2964,152.367,152.4453,99618.0
2017-03-21 10:30:00,155.87,156.1,155.44,155.77,99852.0,152.4942,152.7192,152.0735,152.3963,99852.0
2017-03-21 11:00:00,155.76,156.03,155.33,155.44,69283.0,152.3866,152.6507,151.9659,152.0735,69283.0
2017-03-21 11:30:00,155.47,155.83,154.36,155.81,95401.0,152.1028,152.455,151.0169,152.4355,95401.0
2017-03-21 12:00:00,155.82,156.08,155.44,155.61,57165.0,152.4453,152.6996,152.0735,152.2398,57165.0
2017-03-21 12:30:00,155.65,155.73,155.3,155.66,37499.0,152.2789,152.3572,151.9365,152.2887,37499.0
2017-03-21 13:00:00,155.67,155.88,155.52,155.87,55326.0,152.2985,152.504,152.1518,152.4942,55326.0
2017-03-21 13:30:00,155.86,155.94,155.13,155.2,44985.0,152.4844,152.5627,151.7702,151.8387,44985.0
2017-03-21 14:00:00,155.21,155.52,155.13,155.34,65744.0,151.8485,152.1518,151.7702,151.9757,65744.0
2017-03-21 14:30:00,155.36,156.11,155.35,155.89,104883.0,151.9952,152.729,151.9854,152.5137,104883.0
2017-03-21 15:00:00,155.86,156.08,155.78,155.92,87230.0,152.4844,152.6996,152.4061,152.5431,87230.0
2017-03-21 15:30:00,155.88,156.01,155.34,155.55,203998.0,152.504,152.6311,151.9757,152.1811,203998.0
2017-03-22 09:30:00,155.79,155.86,154.83,154.83,62127.0,152.4159,152.4844,151.4767,151.4767,62127.0
2017-03-22 10:00:00,154.87,154.95,154.45,154.52,87933.0,151.5158,151.5941,151.1049,151.1734,87933.0
2017-03-22 10:30:00,154.58,155.27,154.33,155.27,97432.0,151.2321,151.9072,150.9875,151.9072,97432.0
2017-03-22 11:00:00,155.27,156.43,155.14,156.43,73777.0,151.9072,153.042,151.78,153.042,73777.0
2017-03-22 11:30:00,156.43,156.5,156.0,156.05,133010.0,153.042,153.1105,152.6214,152.6703,133010.0
2017-03-22 12:00:00,156.02,156.19,155.61,155.76,47383.0,152.6409,152.8072,152.2398,152.3866,47383.0
2017-03-22 12:30:00,155.76,155.87,155.45,155.58,31245.0,152.3866,152.4942,152.0833,152.2105,31245.0
2017-03-22 13:00:00,155.59,155.59,155.19,155.32,78613.0,152.2202,152.2202,151.8289,151.9561,78613.0
2017-03-22 13:30:00,155.31,155.56,154.98,154.99,59863.0,151.9463,152.1909,151.6234,151.6332,59863.0
2017-03-22 14:00:00,155.01,155.24,154.99,155.18,52401.0,151.6528,151.8778,151.6332,151.8191,52401.0
2017-03-22 14:30:00,155.14,155.5,155.14,155.48,42976.0,151.78,152.1322,151.78,152.1126,42976.0
2017-03-22 15:00:00,155.48,155.63,155.33,155.48,56857.0,152.1126,152.2594,151.9659,152.1126,56857.0
2017-03-22 15:30:00,155.49,155.63,155.26,155.31,156683.0,152.1224,152.2594,151.8974,151.9463,156683.0
2017-03-23 09:30:00,155.3,155.48,154.45,154.98,72502.0,151.9365,152.1126,151.1049,151.6234,72502.0
2017-03-23 10:00:00,155.04,155.2,154.88,155.08,50776.0,151.6821,151.8387,151.5256,151.7213,50776.0
2017-03-23 10:30:00,155.09,155.55,155.07,155.26,69489.0,151.7311,152.1811,151.7115,151.8974,69489.0
2017-03-23 11:00:00,155.24,155.86,155.2,155.69,56323.0,151.8778,152.4844,151.8387,152.3181,56323.0
2017-03-23 11:30:00,155.71,155.86,155.6,155.69,40483.0,152.3376,152.4844,152.23,152.3181,40483.0
2017-03-23 12:00:00,155.68,155.83,155.57,155.64,49203.0,152.3083,152.455,152.2007,152.2692,49203.0
2017-03-23 12:30:00,155.63,155.9,155.56,155.9,37846.0,152.2594,152.5235,152.1909,152.5235,37846.0
2017-03-23 13:00:00,155.93,155.95,155.07,155.12,79153.0,152.5529,152.5724,151.7115,151.7604,79153.0
2017-03-23 13:30:00,155.12,155.46,155.12,155.22,113158.0,151.7604,152.0931,151.7604,151.8583,113158.0
2017-03-23 14:00:00,155.22,155.4,155.21,155.26,84308.0,151.8583,152.0344,151.8485,151.8974,84308.0
2017-03-23 14:30:00,155.27,155.33,155.02,155.12,124788.0,151.9072,151.9659,151.6626,151.7604,124788.0
2017-03-23 15:00:00,155.09,155.12,154.23,154.23,182573.0,151.7311,151.7604,150.8897,150.8897,182573.0
2017-03-23 15:30:00,154.31,154.68,154.02,154.65,329831.0,150.968,151.3299,150.6842,151.3006,329831.0
2017-03-24 09:30:00,154.43,155.67,153.53,155.44,164148.0,151.0854,152.2985,150.2049,152.0735,164148.0
2017-03-24 10:00:00,155.47,155.5,155.23,155.38,152392.0,152.1028,152.1322,151.868,152.0148,152392.0
2017-03-24 10:30:00,155.4,155.49,155.27,155.44,106814.0,152.0344,152.1224,151.9072,152.0735,106814.0
2017-03-24 11:00:00,155.45,155.5,155.21,155.3,114235.0,152.0833,152.1322,151.8485,151.9365,114235.0
2017-03-24 11:30:00,155.31,155.46,155.31,155.38,69278.0,151.9463,152.0931,151.9463,152.0148,69278.0
2017-03-24 12:00:00,155.39,155.46,154.83,155.05,76005.0,152.0246,152.0931,151.4767,151.6919,76005.0
2017-03-24 12:30:00,155.05,155.1,154.82,154.94,84893.0,151.6919,151.7409,151.4669,151.5843,84893.0
2017-03-24 13:00:00,154.96,154.96,154.58,154.72,82608.0,151.6039,151.6039,151.2321,151.3691,82608.0
2017-03-24 13:30:00,154.71,154.77,154.42,154.48,45088.0,151.3593,151.418,151.0756,151.1343,45088.0
2017-03-24 14:00:00,154.49,154.74,154.41,154.63,56796.0,151.1441,151.3886,151.0658,151.281,56796.0
2017-03-24 14:30:00,154.65,154.65,154.15,154.25,51138.0,151.3006,151.3006,150.8114,150.9093,51138.0
2017-03-24 15:00:00,154.26,154.27,153.69,153.75,121100.0,150.919,150.9288,150.3614,150.4201,121100.0
2017-03-24 15:30:00,153.8,154.4,153.7,154.07,355931.0,150.469,151.056,150.3712,150.7332,355931.0
2017-03-27 09:30:00,153.44,153.81,152.61,153.58,100704.0,150.1168,150.4788,149.3048,150.2538,100704.0
2017-03-27 10:00:00,153.58,153.91,153.43,153.74,104441.0,150.2538,150.5766,150.107,150.4103,104441.0
2017-03-27 10:30:00,153.74,154.31,153.71,153.81,130323.0,150.4103,150.968,150.381,150.4788,130323.0
2017-03-27 11:00:00,153.78,154.45,153.77,154.29,104294.0,150.4494,151.1049,150.4397,150.9484,104294.0
2017-03-27 11:30:00,154.35,154.55,154.27,154.55,75603.0,151.0071,151.2028,150.9288,151.2028,75603.0
2017-03-27 12:00:00,154.5,154.99,154.46,154.89,53674.0,151.1538,151.6332,151.1147,151.5354,53674.0
2017-03-27 12:30:00,154.83,155.05,154.72,154.93,41407.0,151.4767,151.6919,151.3691,151.5745,41407.0
2017-03-27 13:00:00,154.92,155.35,154.92,155.27,53035.0,151.5647,151.9854,151.5647,151.9072,53035.0
2017-03-27 13:30:00,155.28,155.3,154.64,154.68,47704.0,151.917,151.9365,151.2908,151.3299,47704.0
2017-03-27 14:00:00,154.66,154.77,154.18,154.42,75174.0,151.3104,151.418,150.8408,151.0756,75174.0
2017-03-27 14:30:00,154.4,154.58,154.32,154.5,96956.0,151.056,151.2321,150.9777,151.1538,96956.0
2017-03-27 15:00:00,154.5,154.79,154.49,154.66,60359.0,151.1538,151.4376,151.1441,151.3104,60359.0
2017-03-27 15:30:00,154.65,154.74,154.52,154.6,125668.0,151.3006,151.3886,151.1734,151.2517,125668.0
2017-03-28 09:30:00,154.64,154.81,153.71,154.1,94960.0,151.2908,151.4571,150.381,150.7625,94960.0
2017-03-28 10:00:00,154.05,154.48,153.64,153.71,65502.0,150.7136,151.1343,150.3125,150.381,65502.0
2017-03-28 10:30:00,153.75,154.03,153.54,153.88,60354.0,150.4201,150.694,150.2146,150.5473,60354.0
2017-03-28 11:00:00,153.9,154.62,153.87,154.61,52893.0,150.5668,151.2712,150.5375,151.2615,52893.0
2017-03-28 11:30:00,154.62,155.01,154.56,154.9,46285.0,151.2712,151.6528,151.2125,151.5452,46285.0
2017-03-28 12:00:00,154.9,155.19,154.58,154.61,37302.0,151.5452,151.8289,151.2321,151.2615,37302.0
2017-03-28 12:30:00,154.53,154.53,154.24,154.3,46908.0,151.1832,151.1832,150.8995,150.9582,46908.0
2017-03-28 13:00:00,154.34,154.54,154.24,154.53,38993.0,150.9973,151.193,150.8995,151.1832,38993.0
2017-03-28 13:30:00,154.52,155.05,154.5,154.98,62696.0,151.1734,151.6919,151.1538,151.6234,62696.0
2017-03-28 14:00:00,154.96,155.39,154.88,155.23,40208.0,151.6039,152.0246,151.5256,151.868,40208.0
2017-03-28 14:30:00,155.23,155.3,154.98,155.01,42539.0,151.868,151.9365,151.6234,151.6528,42539.0
2017-03-28 15:00:00,154.99,155.1,154.72,154.76,80999.0,151.6332,151.7409,151.3691,151.4082,80999.0
2017-03-28 15:30:00,154.81,154.91,154.6,154.64,101636.0,151.4571,151.555,151.2517,151.2908,101636.0
2017-03-29 09:30:00,154.35,154.59,152.94,153.79,196209.0,151.0071,151.2419,149.6276,150.4592,196209.0
2017-03-29 10:00:00,153.8,153.83,153.41,153.6,107855.0,150.469,150.4984,150.0875,150.2733,107855.0
2017-03-29 10:30:00,153.62,154.05,153.58,153.94,52931.0,150.2929,150.7136,150.2538,150.606,52931.0
2017-03-29 11:00:00,153.93,154.07,153.68,153.8,54264.0,150.5962,150.7332,150.3516,150.469,54264.0
2017-03-29 11:30:00,153.77,153.98,153.54,153.96,40228.0,150.4397,150.6451,150.2146,150.6255,40228.0
2017-03-29 12:00:00,153.96,154.26,153.85,154.21,36551.0,150.6255,150.919,150.5179,150.8701,36551.0
2017-03-29 12:30:00,154.21,154.3,154.12,154.15,23936.0,150.8701,150.9582,150.7821,150.8114,23936.0
2017-03-29 13:00:00,154.17,154.26,154.1,154.12,30996.0,150.831,150.919,150.7625,150.7821,30996.0
2017-03-29 13:30:00,154.11,154.24,154.08,154.22,22132.0,150.7723,150.8995,150.7429,150.8799,22132.0
2017-03-29 14:00:00,154.18,154.2,153.99,154.14,28753.0,150.8408,150.8603,150.6549,150.8016,28753.0
2017-03-29 14:30:00,154.19,154.34,154.11,154.25,27228.0,150.8506,150.9973,150.7723,150.9093,27228.0
2017-03-29 15:00:00,154.25,154.44,154.1,154.14,59327.0,150.9093,151.0951,150.7625,150.8016,59327.0
2017-03-29 15:30:00,154.14,154.14,153.88,154.0,145992.0,150.8016,150.8016,150.5473,150.6647,145992.0
2017-03-30 09:30:00,154.1,154.38,153.45,153.87,60285.0,150.7625,151.0364,150.1266,150.5375,60285.0
2017-03-30 10:00:00,153.84,154.49,153.82,154.28,31477.0,150.5081,151.1441,150.4886,150.9386,31477.0
2017-03-30 10:30:00,154.33,154.71,154.3,154.37,45229.0,150.9875,151.3593,150.9582,151.0267,45229.0
2017-03-30 11:00:00,154.4,154.44,154.08,154.13,37202.0,151.056,151.0951,150.7429,150.7919,37202.0
2017-03-30 11:30:00,154.14,154.27,153.88,154.04,47620.0,150.8016,150.9288,150.5473,150.7038,47620.0
2017-03-30 12:00:00,154.03,154.16,153.99,154.1,34871.0,150.694,150.8212,150.6549,150.7625,34871.0
2017-03-30 12:30:00,154.12,154.16,153.86,153.99,22982.0,150.7821,150.8212,150.5277,150.6549,22982.0
2017-03-30 13:00:00,153.94,154.03,153.79,153.99,20067.0,150.606,150.694,150.4592,150.6549,20067.0
2017-03-30 13:30:00,153.99,154.07,153.85,153.94,36851.0,150.6549,150.7332,150.5179,150.606,36851.0
2017-03-30 14:00:00,153.96,154.07,153.96,154.01,46006.0,150.6255,150.7332,150.6255,150.6745,46006.0
2017-03-30 14:30:00,154.03,154.05,153.78,153.85,61263.0,150.694,150.7136,150.4494,150.5179,61263.0
2017-03-30 15:00:00,153.83,153.99,153.81,153.9,135552.0,150.4984,150.6549,150.4788,150.5668,135552.0
2017-03-30 15:30:00,153.91,153.96,153.69,153.93,154884.0,150.5766,150.6255,150.3614,150.5962,154884.0
2017-03-31 09:30:00,153.39,154.07,153.22,153.98,40817.0,150.0679,150.7332,149.9016,150.6451,40817.0
2017-03-31 10:00:00,154.0,154.13,153.81,153.96,34802.0,150.6647,150.7919,150.4788,150.6255,34802.0
2017-03-31 10:30:00,153.97,154.15,153.95,153.97,168230.0,150.6353,150.8114,150.6158,150.6353,168230.0
2017-03-31 11:00:00,153.93,154.05,153.92,154.0,57795.0,150.5962,150.7136,150.5864,150.6647,57795.0
2017-03-31 11:30:00,154.01,154.05,153.86,153.86,62664.0,150.6745,150.7136,150.5277,150.5277,62664.0
2017-03-31 12:00:00,153.92,154.02,153.79,153.86,33360.0,150.5864,150.6842,150.4592,150.5277,33360.0
2017-03-31 12:30:00,153.91,153.96,153.77,153.96,27361.0,150.5766,150.6255,150.4397,150.6255,27361.0
2017-03-31 13:00:00,153.95,154.03,153.92,154.03,15720.0,150.6158,150.694,150.5864,150.694,15720.0
2017-03-31 13:30:00,154.02,154.03,153.89,153.92,36610.0,150.6842,150.694,150.5571,150.5864,36610.0
2017-03-31 14:00:00,153.89,153.93,153.56,153.67,24727.0,150.5571,150.5962,150.2342,150.3418,24727.0
2017-03-31 14:30:00,153.68,153.92,153.61,153.88,30258.0,150.3516,150.5864,150.2831,150.5473,30258.0
2017-03-31 15:00:00,153.89,154.04,153.89,153.98,95871.0,150.5571,150.7038,150.5571,150.6451,95871.0
2017-03-31 15:30:00,153.98,154.06,153.56,153.57,178571.0,150.6451,150.7234,150.2342,150.244,178571.0
2017-04-03 09:30:00,153.6,154.87,153.5,154.59,220108.0,150.2733,151.5158,150.1755,151.2419,220108.0
2017-04-03 10:00:00,154.6,155.09,154.45,154.58,217752.0,151.2517,151.7311,151.1049,151.2321,217752.0
2017-04-03 10:30:00,154.6,154.97,154.37,154.43,159513.0,151.2517,151.6137,151.0267,151.0854,159513.0
2017-04-03 11:00:00,154.43,154.56,153.85,154.18,136779.0,151.0854,151.2125,150.5179,150.8408,136779.0
2017-04-03 11:30:00,154.25,154.4,154.01,154.12,85170.0,150.9093,151.056,150.6745,150.7821,85170.0
2017-04-03 12:00:00,154.1,154.52,153.9,154.5,60650.0,150.7625,151.1734,150.5668,151.1538,60650.0
2017-04-03 12:30:00,154.5,154.62,154.15,154.62,58044.0,151.1538,151.2712,150.8114,151.2712,58044.0
2017-04-03 13:00:00,154.6,154.78,154.52,154.64,54686.0,151.2517,151.4278,151.1734,151.2908,54686.0
2017-04-03 13:30:00,154.63,154.66,154.3,154.56,53777.0,151.281,151.3104,150.9582,151.2125,53777.0
2017-04-03 14:00:00,154.6,154.99,154.54,154.95,72503.0,151.2517,151.6332,151.193,151.5941,72503.0
2017-04-03 14:30:00,154.94,155.21,154.77,154.8,84235.0,151.5843,151.8485,151.418,151.4473,84235.0
2017-04-03 15:00:00,154.82,154.89,154.63,154.69,182290.0,151.4669,151.5354,151.281,151.3397,182290.0
2017-04-03 15:30:00,154.68,154.69,154.43,154.6,275483.0,151.3299,151.3397,151.0854,151.2517,275483.0
2017-04-04 09:30:00,154.47,154.96,153.88,154.43,122636.0,151.1245,151.6039,150.5473,151.0854,122636.0
2017-04-04 10:00:00,154.43,154.43,153.76,153.77,151139.0,151.0854,151.0854,150.4299,150.4397,151139.0
2017-04-04 10:30:00,153.8,153.86,153.61,153.82,145483.0,150.469,150.5277,150.2831,150.4886,145483.0
2017-04-04 11:00:00,153.81,154.2,153.81,153.87,136686.0,150.4788,150.8603,150.4788,150.5375,136686.0
2017-04-04 11:30:00,153.88,153.88,153.71,153.8,73657.0,150.5473,150.5473,150.381,150.469,73657.0
2017-04-04 12:00:00,153.79,153.81,153.68,153.72,57176.0,150.4592,150.4788,150.3516,150.3907,57176.0
2017-04-04 12:30:00,153.72,153.75,153.43,153.47,66834.0,150.3907,150.4201,150.107,150.1462,66834.0
2017-04-04 13:00:00,153.46,153.69,153.31,153.66,109275.0,150.1364,150.3614,149.9896,150.332,109275.0
2017-04-04 13:30:00,153.66,153.66,153.43,153.43,46935.0,150.332,150.332,150.107,150.107,46935.0
2017-04-04 14:00:00,153.43,153.52,153.23,153.38,101552.0,150.107,150.1951,149.9114,150.0581,101552.0
2017-04-04 14:30:00,153.39,153.41,152.98,152.98,102272.0,150.0679,150.0875,149.6668,149.6668,102272.0
2017-04-04 15:00:00,152.99,153.04,152.61,152.66,184370.0,149.6765,149.7255,149.3048,149.3537,184370.0
2017-04-04 15:30:00,152.65,152.76,152.51,152.56,569751.0,149.3439,149.4515,149.2069,149.2559,569751.0
2017-04-05 09:30:00,153.0,153.69,152.98,153.09,241995.0,149.6863,150.3614,149.6668,149.7744,241995.0
2017-04-05 10:00:00,153.09,154.09,153.04,153.69,227807.0,149.7744,150.7527,149.7255,150.3614,227807.0
2017-04-05 10:30:00,153.66,153.74,153.45,153.56,161268.0,150.332,150.4103,150.1266,150.2342,161268.0
2017-04-05 11:00:00,153.57,153.79,153.33,153.66,167568.0,150.244,150.4592,150.0092,150.332,167568.0
2017-04-05 11:30:00,153.66,153.95,153.37,153.39,95496.0,150.332,150.6158,150.0483,150.0679,95496.0
2017-04-05 12:00:00,153.41,153.85,153.21,153.85,95938.0,150.0875,150.5179,149.8918,150.5179,95938.0
2017-04-05 12:30:00,153.84,153.86,153.63,153.63,67599.0,150.5081,150.5277,150.3027,150.3027,67599.0
2017-04-05 13:00:00,153.63,153.76,153.57,153.66,41932.0,150.3027,150.4299,150.244,150.332,41932.0
2017-04-05 13:30:00,153.65,154.03,153.65,154.02,56463.0,150.3223,150.694,150.3223,150.6842,56463.0
2017-04-05 14:00:00,154.03,154.03,153.59,153.88,134992.0,150.694,150.694,150.2636,150.5473,134992.0
2017-04-05 14:30:00,153.86,153.88,153.4,153.54,91232.0,150.5277,150.5473,150.0777,150.2146,91232.0
2017-04-05 15:00:00,153.58,153.69,152.9,153.17,114336.0,150.2538,150.3614,149.5885,149.8527,114336.0
2017-04-05 15:30:00,153.15,153.18,152.63,152.76,171660.0,149.8331,149.8624,149.3243,149.4515,171660.0
2017-04-06 09:30:00,152.78,153.33,152.2,152.63,196433.0,149.4711,150.0092,148.9037,149.3243,196433.0
2017-04-06 10:00:00,152.67,152.7,152.4,152.61,85239.0,149.3635,149.3928,149.0993,149.3048,85239.0
2017-04-06 10:30:00,152.61,153.04,152.36,153.03,146930.0,149.3048,149.7255,149.0602,149.7157,146930.0
2017-04-06 11:00:00,153.01,153.17,152.97,153.06,98578.0,149.6961,149.8527,149.657,149.745,98578.0
2017-04-06 11:30:00,153.09,153.36,153.05,153.32,71697.0,149.7744,150.0385,149.7352,149.9994,71697.0
2017-04-06 12:00:00,153.32,153.35,153.22,153.32,65953.0,149.9994,150.0288,149.9016,149.9994,65953.0
2017-04-06 12:30:00,153.36,153.36,153.13,153.29,49869.0,150.0385,150.0385,149.8135,149.9701,49869.0
2017-04-06 13:00:00,153.25,153.34,153.2,153.31,68628.0,149.9309,150.019,149.882,149.9896,68628.0
2017-04-06 13:30:00,153.34,153.34,153.17,153.27,50538.0,150.019,150.019,149.8527,149.9505,50538.0
2017-04-06 14:00:00,153.25,153.46,153.24,153.34,59005.0,149.9309,150.1364,149.9211,150.019,59005.0
2017-04-06 14:30:00,153.33,153.52,153.07,153.21,59324.0,150.0092,150.1951,149.7548,149.8918,59324.0
2017-04-06 15:00:00,153.22,153.4,153.19,153.35,122144.0,149.9016,150.0777,149.8722,150.0288,122144.0
2017-04-06 15:30:00,153.36,153.36,152.83,152.92,369794.0,150.0385,150.0385,149.52,149.6081,369794.0
2017-04-07 09:30:00,153.07,153.64,152.56,153.25,112106.0,149.7548,150.3125,149.2559,149.9309,112106.0
2017-04-07 10:00:00,153.22,153.71,153.12,153.6,100103.0,149.9016,150.381,149.8037,150.2733,100103.0
2017-04-07 10:30:00,153.61,153.69,153.4,153.44,80172.0,150.2831,150.3614,150.0777,150.1168,80172.0
2017-04-07 11:00:00,153.45,153.51,153.22,153.45,49739.0,150.1266,150.1853,149.9016,150.1266,49739.0
2017-04-07 11:30:00,153.45,153.55,153.32,153.44,61350.0,150.1266,150.2244,149.9994,150.1168,61350.0
2017-04-07 12:00:00,153.43,153.68,153.42,153.53,57962.0,150.107,150.3516,150.0972,150.2049,57962.0
2017-04-07 12:30:00,153.53,153.69,153.48,153.52,33674.0,150.2049,150.3614,150.1559,150.1951,33674.0
2017-04-07 13:00:00,153.52,153.55,153.33,153.49,51650.0,150.1951,150.2244,150.0092,150.1657,51650.0
2017-04-07 13:30:00,153.49,153.67,153.34,153.42,61605.0,150.1657,150.3418,150.019,150.0972,61605.0
2017-04-07 14:00:00,153.43,153.66,153.39,153.65,65927.0,150.107,150.332,150.0679,150.3223,65927.0
2017-04-07 14:30:00,153.65,153.71,153.5,153.62,76223.0,150.3223,150.381,150.1755,150.2929,76223.0
2017-04-07 15:00:00,153.63,153.64,153.46,153.51,83351.0,150.3027,150.3125,150.1364,150.1853,83351.0
2017-04-07 15:30:00,153.48,153.51,153.03,153.1,199391.0,150.1559,150.1853,149.7157,149.7842,199391.0
2017-04-10 09:30:00,153.22,154.73,153.22,154.6,98053.0,149.9016,151.3789,149.9016,151.2517,98053.0
2017-04-10 10:00:00,154.66,154.76,154.17,154.19,70685.0,151.3104,151.4082,150.831,150.8506,70685.0
2017-04-10 10:30:00,154.22,154.5,154.0,154.09,33377.0,150.8799,151.1538,150.6647,150.7527,33377.0
2017-04-10 11:00:00,154.1,154.28,153.9,154.08,49809.0,150.7625,150.9386,150.5668,150.7429,49809.0
2017-04-10 11:30:00,154.08,154.11,153.73,153.96,34826.0,150.7429,150.7723,150.4005,150.6255,34826.0
2017-04-10 12:00:00,153.95,153.99,153.6,153.83,38254.0,150.6158,150.6549,150.2733,150.4984,38254.0
2017-04-10 12:30:00,153.85,154.16,153.77,153.95,37865.0,150.5179,150.8212,150.4397,150.6158,37865.0
2017-04-10 13:00:00,153.96,154.21,153.96,154.05,28673.0,150.6255,150.8701,150.6255,150.7136,28673.0
2017-04-10 13:30:00,154.04,154.25,154.03,154.2,27339.0,150.7038,150.9093,150.694,150.8603,27339.0
2017-04-10 14:00:00,154.22,154.22,153.86,153.86,45431.0,150.8799,150.8799,150.5277,150.5277,45431.0
2017-04-10 14:30:00,153.88,154.13,153.75,154.06,33584.0,150.5473,150.7919,150.4201,150.7234,33584.0
2017-04-10 15:00:00,154.07,154.2,153.82,153.82,82186.0,150.7332,150.8603,150.4886,150.4886,82186.0
2017-04-10 15:30:00,153.81,153.83,153.34,153.44,148890.0,150.4788,150.4984,150.019,150.1168,148890.0
2017-04-11 09:30:00,152.89,153.69,152.56,152.9,52433.0,149.5787,150.3614,149.2559,149.5885,52433.0
2017-04-11 10:00:00,153.02,153.37,152.55,152.72,62711.0,149.7059,150.0483,149.2461,149.4124,62711.0
2017-04-11 10:30:00,152.63,152.7,152.2,152.6,62063.0,149.3243,149.3928,148.9037,149.295,62063.0
2017-04-11 11:00:00,152.59,152.68,151.93,152.02,50110.0,149.2852,149.3733,148.6395,148.7276,50110.0
2017-04-11 11:30:00,152.04,152.38,151.91,152.28,72536.0,148.7471,149.0798,148.6199,148.9819,72536.0
2017-04-11 12:00:00,152.28,152.76,152.2,152.51,33128.0,148.9819,149.4515,148.9037,149.2069,33128.0
2017-04-11 12:30:00,152.53,152.64,152.49,152.59,35052.0,149.2265,149.3341,149.1874,149.2852,35052.0
2017-04-11 13:00:00,152.6,152.96,152.59,152.95,23639.0,149.295,149.6472,149.2852,149.6374,23639.0
2017-04-11 13:30:00,152.91,153.0,152.82,152.89,18673.0,149.5983,149.6863,149.5102,149.5787,18673.0
2017-04-11 14:00:00,152.93,152.98,152.63,152.78,35410.0,149.6178,149.6668,149.3243,149.4711,35410.0
2017-04-11 14:30:00,152.77,152.84,152.61,152.74,30343.0,149.4613,149.5298,149.3048,149.432,30343.0
2017-04-11 15:00:00,152.71,152.71,152.4,152.58,47342.0,149.4026,149.4026,149.0993,149.2754,47342.0
2017-04-11 15:30:00,152.55,152.92,152.51,152.92,169013.0,149.2461,149.6081,149.2069,149.6081,169013.0
2017-04-12 09:30:00,152.86,152.86,152.24,152.64,172974.0,149.5494,149.5494,148.9428,149.3341,172974.0
2017-04-12 10:00:00,152.63,152.95,152.31,152.52,45474.0,149.3243,149.6374,149.0113,149.2167,45474.0
2017-04-12 10:30:00,152.58,152.61,152.11,152.22,113305.0,149.2754,149.3048,148.8156,148.9232,113305.0
2017-04-12 11:00:00,152.23,152.36,152.16,152.3,92489.0,148.933,149.0602,148.8645,149.0015,92489.0
2017-04-12 11:30:00,152.22,152.31,151.74,152.01,55108.0,148.9232,149.0113,148.4536,148.7178,55108.0
2017-04-12 12:00:00,152.04,152.37,152.0,152.18,58916.0,148.7471,149.07,148.708,148.8841,58916.0
2017-04-12 12:30:00,152.19,152.27,152.03,152.11,37701.0,148.8939,148.9721,148.7373,148.8156,37701.0
2017-04-12 13:00:00,152.13,152.31,152.06,152.1,40827.0,148.8352,149.0113,148.7667,148.8058,40827.0
2017-04-12 13:30:00,152.13,152.42,152.04,152.42,56825.0,148.8352,149.1189,148.7471,149.1189,56825.0
2017-04-12 14:00:00,152.41,152.41,152.22,152.29,48947.0,149.1091,149.1091,148.9232,148.9917,48947.0
2017-04-12 14:30:00,152.28,152.35,151.97,152.15,42555.0,148.9819,149.0504,148.6786,148.8547,42555.0
2017-04-12 15:00:00,152.11,152.47,152.1,152.4,63980.0,148.8156,149.1678,148.8058,149.0993,63980.0
2017-04-12 15:30:00,152.42,152.51,152.17,152.42,137877.0,149.1189,149.2069,148.8743,149.1189,137877.0
2017-04-13 09:30:00,151.94,152.79,151.77,152.62,94548.0,148.6493,149.4809,148.483,149.3146,94548.0
2017-04-13 10:00:00,152.62,152.96,152.57,152.66,49641.0,149.3146,149.6472,149.2656,149.3537,49641.0
2017-04-13 10:30:00,152.67,152.87,152.6,152.87,27657.0,149.3635,149.5591,149.295,149.5591,27657.0
2017-04-13 11:00:00,152.81,152.92,152.65,152.86,35335.0,149.5004,149.6081,149.3439,149.5494,35335.0
2017-04-13 11:30:00,152.88,152.9,152.68,152.79,20435.0,149.5689,149.5885,149.3733,149.4809,20435.0
2017-04-13 12:00:00,152.8,152.81,152.3,152.43,36679.0,149.4907,149.5004,149.0015,149.1287,36679.0
2017-04-13 12:30:00,152.45,152.53,152.28,152.42,23630.0,149.1482,149.2265,148.9819,149.1189,23630.0
2017-04-13 13:00:00,152.42,152.43,152.16,152.29,25114.0,149.1189,149.1287,148.8645,148.9917,25114.0
2017-04-13 13:30:00,152.34,152.37,151.96,152.15,26626.0,149.0406,149.07,148.6689,148.8547,26626.0
2017-04-13 14:00:00,152.16,152.56,152.11,152.48,36216.0,148.8645,149.2559,148.8156,149.1776,36216.0
2017-04-13 14:30:00,152.5,152.64,152.48,152.64,27832.0,149.1972,149.3341,149.1776,149.3341,27832.0
2017-04-13 15:00:00,152.63,152.68,152.33,152.54,49199.0,149.3243,149.3733,149.0308,149.2363,49199.0
2017-04-13 15:30:00,152.54,152.69,152.15,152.18,224971.0,149.2363,149.383,148.8547,148.8841,224971.0
2017-04-17 09:30:00,152.77,153.18,152.6,152.88,121657.0,149.4613,149.8624,149.295,149.5689,121657.0
2017-04-17 10:00:00,152.87,153.74,152.82,153.51,37219.0,149.5591,150.4103,149.5102,150.1853,37219.0
2017-04-17 10:30:00,153.48,153.89,153.43,153.88,55239.0,150.1559,150.5571,150.107,150.5473,55239.0
2017-04-17 11:00:00,153.89,153.92,153.55,153.6,35713.0,150.5571,150.5864,150.2244,150.2733,35713.0
2017-04-17 11:30:00,153.6,153.78,153.4,153.41,27527.0,150.2733,150.4494,150.0777,150.0875,27527.0
2017-04-17 12:00:00,153.4,153.51,153.27,153.35,21334.0,150.0777,150.1853,149.9505,150.0288,21334.0
2017-04-17 12:30:00,153.31,153.48,153.25,153.28,21154.0,149.9896,150.1559,149.9309,149.9603,21154.0
2017-04-17 13:00:00,153.27,153.35,153.18,153.25,20449.0,149.9505,150.0288,149.8624,149.9309,20449.0
2017-04-17 13:30:00,153.21,153.52,153.19,153.51,34991.0,149.8918,150.1951,149.8722,150.1853,34991.0
2017-04-17 14:00:00,153.48,153.63,153.4,153.43,28314.0,150.1559,150.3027,150.0777,150.107,28314.0
2017-04-17 14:30:00,153.44,153.6,153.32,153.38,30051.0,150.1168,150.2733,149.9994,150.0581,30051.0
2017-04-17 15:00:00,153.38,153.79,153.21,153.67,43355.0,150.0581,150.4592,149.8918,150.3418,43355.0
2017-04-17 15:30:00,153.67,153.86,153.45,153.77,179229.0,150.3418,150.5277,150.1266,150.4397,179229.0
2017-04-18 09:30:00,153.04,153.88,152.75,153.82,72042.0,149.7255,150.5473,149.4417,150.4886,72042.0
2017-04-18 10:00:00,153.83,153.83,153.05,153.15,69111.0,150.4984,150.4984,149.7352,149.8331,69111.0
2017-04-18 10:30:00,153.13,153.34,153.02,153.15,52925.0,149.8135,150.019,149.7059,149.8331,52925.0
2017-04-18 11:00:00,153.16,153.19,152.85,152.94,62399.0,149.8429,149.8722,149.5396,149.6276,62399.0
2017-04-18 11:30:00,152.89,153.0,152.43,152.43,43437.0,149.5787,149.6863,149.1287,149.1287,43437.0
2017-04-18 12:00:00,152.44,152.55,152.3,152.5,30170.0,149.1385,149.2461,149.0015,149.1972,30170.0
2017-04-18 12:30:00,152.5,152.68,152.41,152.56,20034.0,149.1972,149.3733,149.1091,149.2559,20034.0
2017-04-18 13:00:00,152.61,152.8,152.48,152.78,19831.0,149.3048,149.4907,149.1776,149.4711,19831.0
2017-04-18 13:30:00,152.74,152.83,152.71,152.81,24097.0,149.432,149.52,149.4026,149.5004,24097.0
2017-04-18 14:00:00,152.83,153.07,152.83,153.07,31690.0,149.52,149.7548,149.52,149.7548,31690.0
2017-04-18 14:30:00,153.08,153.25,153.05,153.18,32880.0,149.7646,149.9309,149.7352,149.8624,32880.0
2017-04-18 15:00:00,153.21,153.28,153.06,153.21,57963.0,149.8918,149.9603,149.745,149.8918,57963.0
2017-04-18 15:30:00,153.2,153.48,153.14,153.27,114749.0,149.882,150.1559,149.8233,149.9505,114749.0
2017-04-19 09:30:00,153.97,153.97,152.92,153.63,36135.0,150.6353,150.6353,149.6081,150.3027,36135.0
2017-04-19 10:00:00,153.61,153.83,153.54,153.75,29708.0,150.2831,150.4984,150.2146,150.4201,29708.0
2017-04-19 10:30:00,153.78,153.88,153.58,153.8,42499.0,150.4494,150.5473,150.2538,150.469,42499.0
2017-04-19 11:00:00,153.77,154.28,153.69,154.22,60437.0,150.4397,150.9386,150.3614,150.8799,60437.0
2017-04-19 11:30:00,154.22,154.33,154.08,154.11,51926.0,150.8799,150.9875,150.7429,150.7723,51926.0
2017-04-19 12:00:00,154.11,154.16,153.87,154.08,63691.0,150.7723,150.8212,150.5375,150.7429,63691.0
2017-04-19 12:30:00,154.09,154.33,154.06,154.27,54915.0,150.7527,150.9875,150.7234,150.9288,54915.0
2017-04-19 13:00:00,154.24,154.33,154.0,154.3,52666.0,150.8995,150.9875,150.6647,150.9582,52666.0
2017-04-19 13:30:00,154.3,154.59,154.26,154.58,49509.0,150.9582,151.2419,150.919,151.2321,49509.0
2017-04-19 14:00:00,154.55,154.66,154.16,154.41,58844.0,151.2028,151.3104,150.8212,151.0658,58844.0
2017-04-19 14:30:00,154.42,154.48,154.16,154.31,52012.0,151.0756,151.1343,150.8212,150.968,52012.0
2017-04-19 15:00:00,154.3,154.45,154.23,154.25,87484.0,150.9582,151.1049,150.8897,150.9093,87484.0
2017-04-19 15:30:00,154.26,154.55,154.18,154.49,305480.0,150.919,151.2028,150.8408,151.1441,305480.0
2017-04-20 09:30:00,154.77,154.77,153.81,154.17,233986.0,151.418,151.418,150.4788,150.831,233986.0
2017-04-20 10:00:00,154.18,154.67,154.16,154.49,117304.0,150.8408,151.3202,150.8212,151.1441,117304.0
2017-04-20 10:30:00,154.48,154.5,154.26,154.31,77489.0,151.1343,151.1538,150.919,150.968,77489.0
2017-04-20 11:00:00,154.32,154.46,154.24,154.44,62969.0,150.9777,151.1147,150.8995,151.0951,62969.0
2017-04-20 11:30:00,154.43,154.95,154.34,154.82,67199.0,151.0854,151.5941,150.9973,151.4669,67199.0
2017-04-20 12:00:00,154.81,155.18,154.79,155.06,76073.0,151.4571,151.8191,151.4376,151.7017,76073.0
2017-04-20 12:30:00,155.06,155.48,154.97,155.28,64352.0,151.7017,152.1126,151.6137,151.917,64352.0
2017-04-20 13:00:00,155.29,155.49,155.27,155.43,38641.0,151.9267,152.1224,151.9072,152.0637,38641.0
2017-04-20 13:30:00,155.45,155.84,155.45,155.71,46321.0,152.0833,152.4648,152.0833,152.3376,46321.0
2017-04-20 14:00:00,155.69,155.69,155.41,155.47,64652.0,152.3181,152.3181,152.0441,152.1028,64652.0
2017-04-20 14:30:00,155.49,155.79,155.45,155.64,82292.0,152.1224,152.4159,152.0833,152.2692,82292.0
2017-04-20 15:00:00,155.64,155.86,155.38,155.57,97790.0,152.2692,152.4844,152.0148,152.2007,97790.0
2017-04-20 15:30:00,155.59,155.68,155.36,155.38,215602.0,152.2202,152.3083,151.9952,152.0148,215602.0
2017-04-21 09:30:00,155.1,155.72,154.82,155.69,182466.0,151.7409,152.3474,151.4669,152.3181,182466.0
2017-04-21 10:00:00,155.72,155.83,155.41,155.54,50911.0,152.3474,152.455,152.0441,152.1713,50911.0
2017-04-21 10:30:00,155.51,155.51,155.03,155.07,65629.0,152.142,152.142,151.6724,151.7115,65629.0
2017-04-21 11:00:00,155.04,155.15,154.9,155.08,48015.0,151.6821,151.7898,151.5452,151.7213,48015.0
2017-04-21 11:30:00,155.08,155.48,155.05,155.43,81014.0,151.7213,152.1126,151.6919,152.0637,81014.0
2017-04-21 12:00:00,155.46,155.48,154.92,154.92,42737.0,152.0931,152.1126,151.5647,151.5647,42737.0
2017-04-21 12:30:00,154.92,155.12,154.91,155.0,28339.0,151.5647,151.7604,151.555,151.643,28339.0
2017-04-21 13:00:00,154.97,155.03,154.59,154.88,40213.0,151.6137,151.6724,151.2419,151.5256,40213.0
2017-04-21 13:30:00,154.86,155.15,154.75,155.11,43489.0,151.506,151.7898,151.3984,151.7506,43489.0
2017-04-21 14:00:00,155.1,155.27,154.97,155.2,34808.0,151.7409,151.9072,151.6137,151.8387,34808.0
2017-04-21 14:30:00,155.19,155.29,155.04,155.17,49378.0,151.8289,151.9267,151.6821,151.8093,49378.0
2017-04-21 15:00:00,155.17,155.27,155.02,155.27,70606.0,151.8093,151.9072,151.6626,151.9072,70606.0
2017-04-21 15:30:00,155.24,155.32,155.07,155.1,241235.0,151.8778,151.9561,151.7115,151.7409,241235.0
2017-04-24 09:30:00,156.53,157.44,156.03,157.06,103295.0,153.1399,154.0302,152.6507,153.6584,103295.0
2017-04-24 10:00:00,157.08,157.17,156.63,157.02,65144.0,153.678,153.766,153.2377,153.6193,65144.0
2017-04-24 10:30:00,157.04,157.38,157.04,157.18,79208.0,153.6388,153.9715,153.6388,153.7758,79208.0
2017-04-24 11:00:00,157.14,157.24,156.97,157.05,65561.0,153.7367,153.8345,153.5703,153.6486,65561.0
2017-04-24 11:30:00,157.02,157.24,156.98,157.2,32810.0,153.6193,153.8345,153.5801,153.7954,32810.0
2017-04-24 12:00:00,157.2,157.34,157.03,157.13,35002.0,153.7954,153.9323,153.6291,153.7269,35002.0
2017-04-24 12:30:00,157.09,157.24,157.07,157.19,35809.0,153.6878,153.8345,153.6682,153.7856,35809.0
2017-04-24 13:00:00,157.18,157.53,157.15,157.48,40317.0,153.7758,154.1182,153.7465,154.0693,40317.0
2017-04-24 13:30:00,157.49,157.54,157.35,157.47,34247.0,154.0791,154.128,153.9421,154.0595,34247.0
2017-04-24 14:00:00,157.47,157.64,157.24,157.3,85673.0,154.0595,154.2258,153.8345,153.8932,85673.0
2017-04-24 14:30:00,157.31,157.55,157.31,157.48,67312.0,153.903,154.1378,153.903,154.0693,67312.0
2017-04-24 15:00:00,157.48,157.63,157.42,157.43,63802.0,154.0693,154.2161,154.0106,154.0204,63802.0
2017-04-24 15:30:00,157.43,157.53,157.23,157.32,133332.0,154.0204,154.1182,153.8247,153.9128,133332.0
2017-04-25 09:30:00,158.43,159.16,158.12,158.99,254454.0,154.9987,155.7129,154.6954,155.5466,254454.0
2017-04-25 10:00:00,159.06,159.09,158.84,158.98,121684.0,155.6151,155.6444,155.3998,155.5368,121684.0
2017-04-25 10:30:00,159.04,159.18,158.92,159.14,132413.0,155.5955,155.7325,155.4781,155.6934,132413.0
2017-04-25 11:00:00,159.1,159.4,159.0,159.05,133468.0,155.6542,155.9477,155.5564,155.6053,133468.0
2017-04-25 11:30:00,159.06,159.07,158.66,158.77,68906.0,155.6151,155.6249,155.2237,155.3314,68906.0
2017-04-25 12:00:00,158.77,159.35,158.61,159.35,112365.0,155.3314,155.8988,155.1748,155.8988,112365.0
2017-04-25 12:30:00,159.29,159.31,159.03,159.14,111129.0,155.8401,155.8597,155.5857,155.6934,111129.0
2017-04-25 13:00:00,159.13,159.42,159.12,159.21,67385.0,155.6836,155.9673,155.6738,155.7618,67385.0
2017-04-25 13:30:00,159.2,159.25,159.08,159.22,86697.0,155.7521,155.801,155.6347,155.7716,86697.0
2017-04-25 14:00:00,159.21,159.38,159.14,159.34,77331.0,155.7618,155.9282,155.6934,155.889,77331.0
2017-04-25 14:30:00,159.31,159.43,159.12,159.27,130078.0,155.8597,155.9771,155.6738,155.8205,130078.0
2017-04-25 15:00:00,159.27,159.28,158.97,159.09,142405.0,155.8205,155.8303,155.527,155.6444,142405.0
2017-04-25 15:30:00,159.08,159.12,158.75,158.84,287776.0,155.6347,155.6738,155.3118,155.3998,287776.0
2017-04-26 09:30:00,162.13,166.03,160.99,165.79,817099.0,158.6186,162.4341,157.5033,162.1993,817099.0
2017-04-26 10:00:00,165.78,166.16,165.04,165.8,320975.0,162.1895,162.5613,161.4656,162.2091,320975.0
2017-04-26 10:30:00,165.82,166.27,165.73,166.18,348969.0,162.2287,162.6689,162.1406,162.5809,348969.0
2017-04-26 11:00:00,166.18,166.63,165.73,166.62,248349.0,162.5809,163.0211,162.1406,163.0114,248349.0
2017-04-26 11:30:00,166.62,166.68,165.48,166.15,186203.0,163.0114,163.0701,161.896,162.5515,186203.0
2017-04-26 12:00:00,166.11,166.85,165.98,166.63,117322.0,162.5124,163.2364,162.3852,163.0211,117322.0
2017-04-26 12:30:00,166.6,166.81,166.31,166.75,98070.0,162.9918,163.1972,162.7081,163.1385,98070.0
2017-04-26 13:00:00,166.75,167.02,166.43,166.76,95134.0,163.1385,163.4027,162.8255,163.1483,95134.0
2017-04-26 13:30:00,166.76,167.53,166.76,167.44,144059.0,163.1483,163.9016,163.1483,163.8136,144059.0
2017-04-26 14:00:00,167.42,167.79,167.06,167.71,241078.0,163.794,164.156,163.4418,164.0777,241078.0
2017-04-26 14:30:00,167.72,167.91,167.27,167.47,162853.0,164.0875,164.2734,163.6473,163.8429,162853.0
2017-04-26 15:00:00,167.46,168.04,167.35,167.77,255844.0,163.8332,164.4006,163.7255,164.1364,255844.0
2017-04-26 15:30:00,167.77,168.12,167.34,168.01,499511.0,164.1364,164.4789,163.7158,164.3712,499511.0
2017-04-27 09:30:00,168.68,168.76,167.02,167.02,210211.0,165.0267,165.105,163.4027,163.4027,210211.0
2017-04-27 10:00:00,167.01,167.91,166.98,167.77,169586.0,163.3929,164.2734,163.3636,164.1364,169586.0
2017-04-27 10:30:00,167.73,167.75,166.35,166.55,220882.0,164.0973,164.1169,162.7472,162.9429,220882.0
2017-04-27 11:00:00,166.53,167.05,166.53,166.78,154517.0,162.9233,163.432,162.9233,163.1679,154517.0
2017-04-27 11:30:00,166.78,167.49,166.63,167.11,112567.0,163.1679,163.8625,163.0211,163.4907,112567.0
2017-04-27 12:00:00,167.11,167.14,166.79,167.02,102384.0,163.4907,163.5201,163.1777,163.4027,102384.0
2017-04-27 12:30:00,167.02,167.03,166.65,167.0,84030.0,163.4027,163.4125,163.0407,163.3831,84030.0
2017-04-27 13:00:00,167.0,167.01,166.39,166.4,66750.0,163.3831,163.3929,162.7863,162.7961,66750.0
2017-04-27 13:30:00,166.43,166.44,166.03,166.05,113240.0,162.8255,162.8352,162.4341,162.4537,113240.0
2017-04-27 14:00:00,166.05,166.24,166.0,166.21,135751.0,162.4537,162.6396,162.4048,162.6102,135751.0
2017-04-27 14:30:00,166.21,166.65,166.21,166.63,98358.0,162.6102,163.0407,162.6102,163.0211,98358.0
2017-04-27 15:00:00,166.65,166.73,166.43,166.53,116930.0,163.0407,163.119,162.8255,162.9233,116930.0
2017-04-27 15:30:00,166.54,166.77,166.29,166.71,269805.0,162.9331,163.1581,162.6885,163.0994,269805.0
2017-04-28 09:30:00,166.53,166.53,165.77,166.24,72885.0,162.9233,162.9233,162.1798,162.6396,72885.0
2017-04-28 10:00:00,166.3,166.6,165.9,165.9,63749.0,162.6983,162.9918,162.3069,162.3069,63749.0
2017-04-28 10:30:00,165.92,166.09,165.74,165.95,87375.0,162.3265,162.4928,162.1504,162.3559,87375.0
2017-04-28 11:00:00,166.01,166.03,165.48,165.67,46884.0,162.4146,162.4341,161.896,162.0819,46884.0
2017-04-28 11:30:00,165.72,166.02,165.53,165.96,54344.0,162.1308,162.4243,161.945,162.3656,54344.0
2017-04-28 12:00:00,165.96,166.0,165.54,165.59,46853.0,162.3656,162.4048,161.9547,162.0037,46853.0
2017-04-28 12:30:00,165.61,165.74,165.46,165.74,114486.0,162.0232,162.1504,161.8765,162.1504,114486.0
2017-04-28 13:00:00,165.72,165.74,165.27,165.29,61276.0,162.1308,162.1504,161.6906,161.7102,61276.0
2017-04-28 13:30:00,165.3,165.4,164.99,165.03,73445.0,161.7199,161.8178,161.4167,161.4558,73445.0
2017-04-28 14:00:00,165.03,165.06,164.77,164.9,81960.0,161.4558,161.4851,161.2014,161.3286,81960.0
2017-04-28 14:30:00,164.93,165.12,164.9,164.91,84428.0,161.358,161.5438,161.3286,161.3384,84428.0
2017-04-28 15:00:00,164.93,165.17,164.86,165.09,66065.0,161.358,161.5928,161.2895,161.5145,66065.0
2017-04-28 15:30:00,165.09,165.43,164.93,165.28,172187.0,161.5145,161.8471,161.358,161.7004,172187.0
2017-05-01 09:30:00,166.37,167.48,166.02,167.25,188934.0,162.7668,163.8527,162.4243,163.6277,188934.0
2017-05-01 10:00:00,167.25,167.25,166.41,166.75,80149.0,163.6277,163.6277,162.8059,163.1385,80149.0
2017-05-01 10:30:00,166.73,167.31,166.73,166.94,66330.0,163.119,163.6864,163.119,163.3244,66330.0
2017-05-01 11:00:00,166.99,167.16,166.8,166.92,53435.0,163.3733,163.5397,163.1875,163.3049,53435.0
2017-05-01 11:30:00,166.94,167.4,166.94,167.18,51351.0,163.3244,163.7745,163.3244,163.5592,51351.0
2017-05-01 12:00:00,167.18,167.33,166.98,167.22,48876.0,163.5592,163.706,163.3636,163.5984,48876.0
2017-05-01 12:30:00,167.25,167.54,167.11,167.28,52174.0,163.6277,163.9114,163.4907,163.6571,52174.0
2017-05-01 13:00:00,167.28,167.52,167.15,167.51,44968.0,163.6571,163.8919,163.5299,163.8821,44968.0
2017-05-01 13:30:00,167.47,167.5,167.09,167.26,75345.0,163.8429,163.8723,163.4712,163.6375,75345.0
2017-05-01 14:00:00,167.26,167.39,167.12,167.25,45795.0,163.6375,163.7647,163.5005,163.6277,45795.0
2017-05-01 14:30:00,167.29,167.32,167.11,167.22,74965.0,163.6668,163.6962,163.4907,163.5984,74965.0
2017-05-01 15:00:00,167.19,167.35,167.05,167.15,66674.0,163.569,163.7255,163.432,163.5299,66674.0
2017-05-01 15:30:00,167.15,167.27,166.64,166.68,203258.0,163.5299,163.6473,163.0309,163.0701,203258.0
2017-05-02 09:30:00,166.6,167.5,165.84,166.16,52606.0,162.9918,163.8723,162.2482,162.5613,52606.0
2017-05-02 10:00:00,166.07,166.13,165.75,166.07,79786.0,162.4733,162.532,162.1602,162.4733,79786.0
2017-05-02 10:30:00,166.09,166.11,165.78,165.96,152700.0,162.4928,162.5124,162.1895,162.3656,152700.0
2017-05-02 11:00:00,165.94,166.37,165.91,166.33,140387.0,162.3461,162.7668,162.3167,162.7276,140387.0
2017-05-02 11:30:00,166.33,166.55,166.25,166.42,54287.0,162.7276,162.9429,162.6494,162.8157,54287.0
2017-05-02 12:00:00,166.4,166.62,166.39,166.57,60506.0,162.7961,163.0114,162.7863,162.9624,60506.0
2017-05-02 12:30:00,166.58,167.04,166.56,166.99,59939.0,162.9722,163.4223,162.9526,163.3733,59939.0
2017-05-02 13:00:00,166.99,167.16,166.89,166.94,51422.0,163.3733,163.5397,163.2755,163.3244,51422.0
2017-05-02 13:30:00,166.96,167.09,166.87,166.97,65821.0,163.344,163.4712,163.2559,163.3538,65821.0
2017-05-02 14:00:00,166.93,167.09,166.93,166.97,90616.0,163.3146,163.4712,163.3146,163.3538,90616.0
2017-05-02 14:30:00,166.98,167.12,166.9,166.97,100175.0,163.3636,163.5005,163.2853,163.3538,100175.0
2017-05-02 15:00:00,166.96,167.09,166.9,166.95,147312.0,163.344,163.4712,163.2853,163.3342,147312.0
2017-05-02 15:30:00,166.95,167.32,166.94,167.25,156201.0,163.3342,163.6962,163.3244,163.6277,156201.0
2017-05-03 09:30:00,167.25,168.04,166.91,167.98,219048.0,163.6277,164.4006,163.2951,164.3419,219048.0
2017-05-03 10:00:00,167.97,168.32,167.69,168.09,129339.0,164.3321,164.6745,164.0582,164.4495,129339.0
2017-05-03 10:30:00,168.08,168.22,167.87,167.92,152908.0,164.4397,164.5767,164.2343,164.2832,152908.0
2017-05-03 11:00:00,167.91,168.43,167.91,168.41,224847.0,164.2734,164.7821,164.2734,164.7626,224847.0
2017-05-03 11:30:00,168.41,168.47,167.95,168.03,76424.0,164.7626,164.8213,164.3125,164.3908,76424.0
2017-05-03 12:00:00,168.03,168.08,167.97,168.01,77870.0,164.3908,164.4397,164.3321,164.3712,77870.0
2017-05-03 12:30:00,168.02,168.09,167.94,168.03,81728.0,164.381,164.4495,164.3028,164.3908,81728.0
2017-05-03 13:00:00,168.03,168.53,168.01,168.19,44472.0,164.3908,164.88,164.3712,164.5473,44472.0
2017-05-03 13:30:00,168.15,168.19,167.95,168.1,77805.0,164.5082,164.5473,164.3125,164.4593,77805.0
2017-05-03 14:00:00,168.1,168.37,168.06,168.29,80670.0,164.4593,164.7234,164.4202,164.6452,80670.0
2017-05-03 14:30:00,168.26,168.54,168.11,168.31,55143.0,164.6158,164.8898,164.4691,164.6647,55143.0
2017-05-03 15:00:00,168.31,168.6,168.31,168.5,68841.0,164.6647,164.9485,164.6647,164.8506,68841.0
2017-05-03 15:30:00,168.49,168.61,168.25,168.3,161914.0,164.8409,164.9583,164.606,164.655,161914.0
2017-05-04 09:30:00,168.36,168.95,168.13,168.49,50890.0,164.7137,165.2909,164.4886,164.8409,50890.0
2017-05-04 10:00:00,168.44,168.85,168.11,168.66,70197.0,164.7919,165.1931,164.4691,165.0072,70197.0
2017-05-04 10:30:00,168.71,168.76,168.34,168.74,56585.0,165.0561,165.105,164.6941,165.0854,56585.0
2017-05-04 11:00:00,168.78,168.82,168.52,168.67,58264.0,165.1246,165.1637,164.8702,165.017,58264.0
2017-05-04 11:30:00,168.69,169.05,168.64,168.83,36223.0,165.0365,165.3887,164.9876,165.1735,36223.0
2017-05-04 12:00:00,168.86,169.25,168.57,169.18,133369.0,165.2028,165.5844,164.9191,165.5159,133369.0
2017-05-04 12:30:00,169.19,169.56,169.06,169.54,59596.0,165.5257,165.8877,165.3985,165.8681,59596.0
2017-05-04 13:00:00,169.54,169.75,169.45,169.67,41555.0,165.8681,166.0736,165.7801,165.9953,41555.0
2017-05-04 13:30:00,169.72,169.88,169.6,169.84,72533.0,166.0442,166.2007,165.9268,166.1616,72533.0
2017-05-04 14:00:00,169.84,170.02,169.48,169.79,52762.0,166.1616,166.3377,165.8094,166.1127,52762.0
2017-05-04 14:30:00,169.79,170.08,169.79,169.9,68952.0,166.1127,166.3964,166.1127,166.2203,68952.0
2017-05-04 15:00:00,169.88,169.93,169.53,169.54,51658.0,166.2007,166.2497,165.8583,165.8681,51658.0
2017-05-04 15:30:00,169.55,170.24,169.48,170.17,190726.0,165.8779,166.5529,165.8094,166.4845,190726.0
2017-05-05 09:30:00,170.08,170.38,169.64,170.11,102375.0,166.3964,166.6899,165.9659,166.4258,102375.0
2017-05-05 10:00:00,170.07,170.26,169.92,170.14,152308.0,166.3866,166.5725,166.2399,166.4551,152308.0
2017-05-05 10:30:00,170.14,170.35,170.06,170.16,184588.0,166.4551,166.6606,166.3768,166.4747,184588.0
2017-05-05 11:00:00,170.15,170.26,170.14,170.22,115638.0,166.4649,166.5725,166.4551,166.5334,115638.0
2017-05-05 11:30:00,170.21,170.4,170.16,170.37,41062.0,166.5236,166.7095,166.4747,166.6801,41062.0
2017-05-05 12:00:00,170.33,170.41,170.26,170.34,26536.0,166.641,166.7193,166.5725,166.6508,26536.0
2017-05-05 12:30:00,170.31,170.43,170.15,170.39,43912.0,166.6214,166.7388,166.4649,166.6997,43912.0
2017-05-05 13:00:00,170.37,170.39,170.21,170.21,27002.0,166.6801,166.6997,166.5236,166.5236,27002.0
2017-05-05 13:30:00,170.22,170.42,170.2,170.3,41218.0,166.5334,166.7291,166.5138,166.6116,41218.0
2017-05-05 14:00:00,170.29,170.45,170.2,170.34,69208.0,166.6019,166.7584,166.5138,166.6508,69208.0
2017-05-05 14:30:00,170.34,170.63,170.3,170.56,62967.0,166.6508,166.9345,166.6116,166.866,62967.0
2017-05-05 15:00:00,170.56,171.02,170.54,170.97,244363.0,166.866,167.3161,166.8465,167.2671,244363.0
2017-05-05 15:30:00,170.97,171.15,170.91,171.09,224322.0,167.2671,167.4432,167.2084,167.3845,224322.0
2017-05-08 09:30:00,171.43,171.62,171.14,171.38,160910.0,167.7172,167.9031,167.4335,167.6683,160910.0
2017-05-08 10:00:00,171.36,171.63,171.35,171.51,189433.0,167.6487,167.9128,167.6389,167.7954,189433.0
2017-05-08 10:30:00,171.54,171.67,171.38,171.4,233262.0,167.8248,167.952,167.6683,167.6878,233262.0
2017-05-08 11:00:00,171.4,171.43,170.77,170.83,135528.0,167.6878,167.7172,167.0715,167.1302,135528.0
2017-05-08 11:30:00,170.84,170.91,170.8,170.84,163499.0,167.14,167.2084,167.1008,167.14,163499.0
2017-05-08 12:00:00,170.84,171.05,170.82,170.86,121613.0,167.14,167.3454,167.1204,167.1595,121613.0
2017-05-08 12:30:00,170.88,170.89,170.56,170.56,49691.0,167.1791,167.1889,166.866,166.866,49691.0
2017-05-08 13:00:00,170.56,170.63,170.39,170.61,45452.0,166.866,166.9345,166.6997,166.9149,45452.0
2017-05-08 13:30:00,170.61,170.77,170.31,170.31,44539.0,166.9149,167.0715,166.6214,166.6214,44539.0
2017-05-08 14:00:00,170.34,170.4,170.19,170.38,116580.0,166.6508,166.7095,166.504,166.6899,116580.0
2017-05-08 14:30:00,170.38,170.47,170.33,170.42,45245.0,166.6899,166.778,166.641,166.7291,45245.0
2017-05-08 15:00:00,170.42,170.43,170.09,170.1,75462.0,166.7291,166.7388,166.4062,166.416,75462.0
2017-05-08 15:30:00,170.09,170.31,169.79,170.27,401886.0,166.4062,166.6214,166.1127,166.5823,401886.0
2017-05-09 09:30:00,171.67,173.21,171.0,172.32,195551.0,167.952,169.4586,167.2965,168.5879,195551.0
2017-05-09 10:00:00,172.3,172.87,172.03,172.42,106419.0,168.5683,169.126,168.3042,168.6857,106419.0
2017-05-09 10:30:00,172.38,172.53,172.28,172.44,88520.0,168.6466,168.7934,168.5488,168.7053,88520.0
2017-05-09 11:00:00,172.47,173.19,172.44,173.19,82284.0,168.7347,169.4391,168.7053,169.4391,82284.0
2017-05-09 11:30:00,173.19,173.21,172.84,173.0,87870.0,169.4391,169.4586,169.0966,169.2532,87870.0
2017-05-09 12:00:00,173.0,173.19,172.91,173.1,47641.0,169.2532,169.4391,169.1651,169.351,47641.0
2017-05-09 12:30:00,173.1,173.12,172.43,172.47,70289.0,169.351,169.3706,168.6955,168.7347,70289.0
2017-05-09 13:00:00,172.46,172.51,171.59,171.67,56241.0,168.7249,168.7738,167.8737,167.952,56241.0
2017-05-09 13:30:00,171.67,171.74,171.3,171.31,65676.0,167.952,168.0205,167.59,167.5998,65676.0
2017-05-09 14:00:00,171.32,171.39,171.11,171.39,74825.0,167.6096,167.678,167.4041,167.678,74825.0
2017-05-09 14:30:00,171.39,171.94,171.39,171.8,84822.0,167.678,168.2161,167.678,168.0792,84822.0
2017-05-09 15:00:00,171.78,172.01,171.75,171.96,69957.0,168.0596,168.2846,168.0302,168.2357,69957.0
2017-05-09 15:30:00,171.95,172.2,171.76,172.11,195253.0,168.2259,168.4705,168.04,168.3824,195253.0
2017-05-10 09:30:00,170.94,172.67,170.62,170.67,113445.0,167.2378,168.9303,166.9247,166.9736,113445.0
2017-05-10 10:00:00,170.66,171.21,170.49,170.61,156943.0,166.9639,167.5019,166.7975,166.9149,156943.0
2017-05-10 10:30:00,170.61,170.81,170.53,170.65,307133.0,166.9149,167.1106,166.8367,166.9541,307133.0
2017-05-10 11:00:00,170.65,170.66,170.2,170.52,128204.0,166.9541,166.9639,166.5138,166.8269,128204.0
2017-05-10 11:30:00,170.52,170.76,170.47,170.74,83822.0,166.8269,167.0617,166.778,167.0421,83822.0
2017-05-10 12:00:00,170.72,170.95,170.62,170.84,59135.0,167.0226,167.2476,166.9247,167.14,59135.0
2017-05-10 12:30:00,170.82,170.84,170.58,170.61,38227.0,167.1204,167.14,166.8856,166.9149,38227.0
2017-05-10 13:00:00,170.6,170.81,170.59,170.69,53717.0,166.9052,167.1106,166.8954,166.9932,53717.0
2017-05-10 13:30:00,170.73,170.83,170.64,170.74,39538.0,167.0323,167.1302,166.9443,167.0421,39538.0
2017-05-10 14:00:00,170.75,170.83,170.58,170.75,57675.0,167.0519,167.1302,166.8856,167.0519,57675.0
2017-05-10 14:30:00,170.77,170.86,170.61,170.66,47780.0,167.0715,167.1595,166.9149,166.9639,47780.0
2017-05-10 15:00:00,170.67,170.84,170.56,170.58,90479.0,166.9736,167.14,166.866,166.8856,90479.0
2017-05-10 15:30:00,170.58,170.99,170.56,170.93,245637.0,166.8856,167.2867,166.866,167.228,245637.0
2017-05-11 09:30:00,169.89,170.62,169.62,170.08,155528.0,166.2105,166.9247,165.9464,166.3964,155528.0
2017-05-11 10:00:00,170.08,170.15,169.79,169.9,95503.0,166.3964,166.4649,166.1127,166.2203,95503.0
2017-05-11 10:30:00,169.93,169.96,169.46,169.66,52430.0,166.2497,166.279,165.7898,165.9855,52430.0
2017-05-11 11:00:00,169.69,169.72,169.46,169.65,72291.0,166.0149,166.0442,165.7898,165.9757,72291.0
2017-05-11 11:30:00,169.66,169.96,169.62,169.87,56613.0,165.9855,166.279,165.9464,166.191,56613.0
2017-05-11 12:00:00,169.84,170.09,169.64,170.08,71573.0,166.1616,166.4062,165.9659,166.3964,71573.0
2017-05-11 12:30:00,170.07,170.24,170.07,170.22,44125.0,166.3866,166.5529,166.3866,166.5334,44125.0
2017-05-11 13:00:00,170.2,170.7,170.16,170.62,39275.0,166.5138,167.003,166.4747,166.9247,39275.0
2017-05-11 13:30:00,170.62,170.88,170.62,170.85,26008.0,166.9247,167.1791,166.9247,167.1497,26008.0
2017-05-11 14:00:00,170.82,171.07,170.69,170.89,44513.0,167.1204,167.365,166.9932,167.1889,44513.0
2017-05-11 14:30:00,170.87,170.93,170.68,170.72,21815.0,167.1693,167.228,166.9834,167.0226,21815.0
2017-05-11 15:00:00,170.7,170.88,170.61,170.8,39665.0,167.003,167.1791,166.9149,167.1008,39665.0
2017-05-11 15:30:00,170.79,171.03,170.73,171.0,126899.0,167.091,167.3258,167.0323,167.2965,126899.0
2017-05-12 09:30:00,170.7,171.35,170.41,171.22,88398.0,167.003,167.6389,166.7193,167.5117,88398.0
2017-05-12 10:00:00,171.24,171.4,170.96,171.1,94412.0,167.5313,167.6878,167.2574,167.3943,94412.0
2017-05-12 10:30:00,171.12,171.65,171.06,171.58,109010.0,167.4139,167.9324,167.3552,167.8639,109010.0
2017-05-12 11:00:00,171.58,171.89,171.45,171.89,56143.0,167.8639,168.1672,167.7367,168.1672,56143.0
2017-05-12 11:30:00,171.89,172.06,171.71,171.85,53879.0,168.1672,168.3335,167.9911,168.1281,53879.0
2017-05-12 12:00:00,171.85,171.85,171.51,171.6,47526.0,168.1281,168.1281,167.7954,167.8835,47526.0
2017-05-12 12:30:00,171.59,171.65,171.46,171.5,33304.0,167.8737,167.9324,167.7465,167.7857,33304.0
2017-05-12 13:00:00,171.51,171.58,171.44,171.49,24790.0,167.7954,167.8639,167.727,167.7759,24790.0
2017-05-12 13:30:00,171.49,171.67,171.47,171.59,29748.0,167.7759,167.952,167.7563,167.8737,29748.0
2017-05-12 14:00:00,171.61,171.64,171.4,171.46,24724.0,167.8933,167.9226,167.6878,167.7465,24724.0
2017-05-12 14:30:00,171.45,171.69,171.35,171.36,31075.0,167.7367,167.9715,167.6389,167.6487,31075.0
2017-05-12 15:00:00,171.35,171.5,171.31,171.35,56084.0,167.6389,167.7857,167.5998,167.6389,56084.0
2017-05-12 15:30:00,171.34,171.53,171.26,171.5,187429.0,167.6291,167.815,167.5509,167.7857,187429.0
2017-05-15 09:30:00,171.5,173.53,171.38,172.5,291915.0,167.7857,169.7717,167.6683,168.764,291915.0
2017-05-15 10:00:00,172.5,172.83,172.27,172.77,140707.0,168.764,169.0869,168.539,169.0282,140707.0
2017-05-15 10:30:00,172.83,173.3,172.78,172.96,265871.0,169.0869,169.5467,169.0379,169.214,265871.0
2017-05-15 11:00:00,172.99,173.26,172.51,172.54,149027.0,169.2434,169.5075,168.7738,168.8031,149027.0
2017-05-15 11:30:00,172.58,172.7,172.28,172.32,65545.0,168.8423,168.9597,168.5488,168.5879,65545.0
2017-05-15 12:00:00,172.32,172.41,172.11,172.16,40404.0,168.5879,168.676,168.3824,168.4314,40404.0
2017-05-15 12:30:00,172.17,172.39,172.09,172.35,59461.0,168.4411,168.6564,168.3629,168.6173,59461.0
2017-05-15 13:00:00,172.4,172.49,172.34,172.38,39079.0,168.6662,168.7542,168.6075,168.6466,39079.0
2017-05-15 13:30:00,172.43,172.47,172.2,172.23,43186.0,168.6955,168.7347,168.4705,168.4998,43186.0
2017-05-15 14:00:00,172.22,172.26,171.84,171.87,72218.0,168.4901,168.5292,168.1183,168.1476,72218.0
2017-05-15 14:30:00,171.85,172.08,171.8,171.99,39478.0,168.1281,168.3531,168.0792,168.265,39478.0
2017-05-15 15:00:00,171.99,172.19,171.97,172.15,54219.0,168.265,168.4607,168.2455,168.4216,54219.0
2017-05-15 15:30:00,172.13,172.4,172.08,172.27,296621.0,168.402,168.6662,168.3531,168.539,296621.0
2017-05-16 09:30:00,172.34,172.62,171.95,172.37,97235.0,168.6075,168.8814,168.2259,168.6368,97235.0
2017-05-16 10:00:00,172.39,172.75,172.35,172.45,71889.0,168.6564,169.0086,168.6173,168.7151,71889.0
2017-05-16 10:30:00,172.43,172.43,171.78,172.26,78449.0,168.6955,168.6955,168.0596,168.5292,78449.0
2017-05-16 11:00:00,172.29,172.47,172.24,172.35,63018.0,168.5585,168.7347,168.5096,168.6173,63018.0
2017-05-16 11:30:00,172.37,172.57,172.3,172.39,108814.0,168.6368,168.8325,168.5683,168.6564,108814.0
2017-05-16 12:00:00,172.39,172.52,172.33,172.5,52381.0,168.6564,168.7836,168.5977,168.764,52381.0
2017-05-16 12:30:00,172.49,172.76,172.42,172.55,61293.0,168.7542,169.0184,168.6857,168.8129,61293.0
2017-05-16 13:00:00,172.54,172.69,172.47,172.57,46228.0,168.8031,168.9499,168.7347,168.8325,46228.0
2017-05-16 13:30:00,172.6,172.66,172.56,172.64,104854.0,168.8618,168.9205,168.8227,168.901,104854.0
2017-05-16 14:00:00,172.61,172.67,172.56,172.63,87022.0,168.8716,168.9303,168.8227,168.8912,87022.0
2017-05-16 14:30:00,172.62,172.71,172.14,172.17,79803.0,168.8814,168.9695,168.4118,168.4411,79803.0
2017-05-16 15:00:00,172.18,172.42,172.15,172.37,76865.0,168.4509,168.6857,168.4216,168.6368,76865.0
2017-05-16 15:30:00,172.39,172.4,172.17,172.28,226093.0,168.6564,168.6662,168.4411,168.5488,226093.0
2017-05-17 09:30:00,171.2,171.94,170.84,171.63,127636.0,167.4922,168.2161,167.14,167.9128,127636.0
2017-05-17 10:00:00,171.63,171.92,171.46,171.57,100357.0,167.9128,168.1966,167.7465,167.8541,100357.0
2017-05-17 10:30:00,171.58,171.66,170.94,171.04,66559.0,167.8639,167.9422,167.2378,167.3356,66559.0
2017-05-17 11:00:00,171.05,172.02,170.97,171.91,40330.0,167.3454,168.2944,167.2671,168.1868,40330.0
2017-05-17 11:30:00,171.92,171.97,171.49,171.86,42099.0,168.1966,168.2455,167.7759,168.1379,42099.0
2017-05-17 12:00:00,171.86,172.32,171.67,172.02,57279.0,168.1379,168.5879,167.952,168.2944,57279.0
2017-05-17 12:30:00,171.95,172.67,171.82,172.62,78700.0,168.2259,168.9303,168.0987,168.8814,78700.0
2017-05-17 13:00:00,172.61,173.0,172.25,172.25,133674.0,168.8716,169.2532,168.5194,168.5194,133674.0
2017-05-17 13:30:00,172.27,172.35,171.9,171.94,25928.0,168.539,168.6173,168.177,168.2161,25928.0
2017-05-17 14:00:00,171.94,172.12,171.39,171.48,34397.0,168.2161,168.3922,167.678,167.7661,34397.0
2017-05-17 14:30:00,171.52,171.59,171.21,171.53,82031.0,167.8052,167.8737,167.5019,167.815,82031.0
2017-05-17 15:00:00,171.52,171.67,171.16,171.27,59900.0,167.8052,167.952,167.453,167.5606,59900.0
2017-05-17 15:30:00,171.27,171.61,170.93,171.03,183416.0,167.5606,167.8933,167.228,167.3258,183416.0
2017-05-18 09:30:00,171.03,172.45,170.87,172.25,104222.0,167.3258,168.7151,167.1693,168.5194,104222.0
2017-05-18 10:00:00,172.26,173.09,172.17,173.09,112775.0,168.5292,169.3412,168.4411,169.3412,112775.0
2017-05-18 10:30:00,173.1,173.26,172.68,173.11,106299.0,169.351,169.5075,168.9401,169.3608,106299.0
2017-05-18 11:00:00,173.12,173.25,172.85,173.14,148151.0,169.3706,169.4978,169.1064,169.3901,148151.0
2017-05-18 11:30:00,173.14,173.19,172.34,172.52,134491.0,169.3901,169.4391,168.6075,168.7836,134491.0
2017-05-18 12:00:00,172.52,172.85,172.37,172.76,85726.0,168.7836,169.1064,168.6368,169.0184,85726.0
2017-05-18 12:30:00,172.74,173.0,172.14,172.25,69849.0,168.9988,169.2532,168.4118,168.5194,69849.0
2017-05-18 13:00:00,172.25,172.29,171.85,172.07,47814.0,168.5194,168.5585,168.1281,168.3433,47814.0
2017-05-18 13:30:00,172.09,172.59,172.03,172.42,31238.0,168.3629,168.8521,168.3042,168.6857,31238.0
2017-05-18 14:00:00,172.43,172.73,172.36,172.5,59980.0,168.6955,168.989,168.627,168.764,59980.0
2017-05-18 14:30:00,172.52,172.6,171.99,172.01,43398.0,168.7836,168.8618,168.265,168.2846,43398.0
2017-05-18 15:00:00,172.02,172.21,171.77,171.94,51672.0,168.2944,168.4803,168.0498,168.2161,51672.0
2017-05-18 15:30:00,171.94,172.12,171.58,171.74,179054.0,168.2161,168.3922,167.8639,168.0205,179054.0
2017-05-19 09:30:00,172.12,172.45,171.62,171.95,182589.0,168.3922,168.7151,167.9031,168.2259,182589.0
2017-05-19 10:00:00,171.99,172.15,171.48,171.86,68690.0,168.265,168.4216,167.7661,168.1379,68690.0
2017-05-19 10:30:00,171.88,171.89,171.31,171.39,65982.0,168.1574,168.1672,167.5998,167.678,65982.0
2017-05-19 11:00:00,171.44,171.87,171.42,171.67,54127.0,167.727,168.1476,167.7074,167.952,54127.0
2017-05-19 11:30:00,171.65,171.99,171.64,171.99,38144.0,167.9324,168.265,167.9226,168.265,38144.0
2017-05-19 12:00:00,172.02,172.28,172.02,172.11,24905.0,168.2944,168.5488,168.2944,168.3824,24905.0
2017-05-19 12:30:00,172.12,172.7,172.12,172.42,25762.0,168.3922,168.9597,168.3922,168.6857,25762.0
2017-05-19 13:00:00,172.39,172.61,172.21,172.21,39461.0,168.6564,168.8716,168.4803,168.4803,39461.0
2017-05-19 13:30:00,172.25,172.25,171.95,172.13,37042.0,168.5194,168.5194,168.2259,168.402,37042.0
2017-05-19 14:00:00,172.12,172.15,171.93,172.05,33086.0,168.3922,168.4216,168.2063,168.3237,33086.0
2017-05-19 14:30:00,172.06,172.2,171.88,171.88,36815.0,168.3335,168.4705,168.1574,168.1574,36815.0
2017-05-19 15:00:00,171.87,171.89,171.23,171.3,68644.0,168.1476,168.1672,167.5215,167.59,68644.0
2017-05-19 15:30:00,171.27,171.59,171.24,171.53,149426.0,167.5606,167.8737,167.5313,167.815,149426.0
2017-05-22 09:30:00,171.35,172.09,170.8,171.45,51928.0,167.6389,168.3629,167.1008,167.7367,51928.0
2017-05-22 10:00:00,171.46,172.15,171.45,171.94,81463.0,167.7465,168.4216,167.7367,168.2161,81463.0
2017-05-22 10:30:00,171.95,171.95,171.29,171.44,106662.0,168.2259,168.2259,167.5802,167.727,106662.0
2017-05-22 11:00:00,171.43,171.56,171.18,171.35,86296.0,167.7172,167.8444,167.4726,167.6389,86296.0
2017-05-22 11:30:00,171.34,171.51,171.34,171.49,43329.0,167.6291,167.7954,167.6291,167.7759,43329.0
2017-05-22 12:00:00,171.48,171.88,171.48,171.77,30695.0,167.7661,168.1574,167.7661,168.0498,30695.0
2017-05-22 12:30:00,171.75,171.98,171.69,171.88,40039.0,168.0302,168.2553,167.9715,168.1574,40039.0
2017-05-22 13:00:00,171.86,172.05,171.86,172.04,39764.0,168.1379,168.3237,168.1379,168.314,39764.0
2017-05-22 13:30:00,172.04,172.1,171.96,172.02,31425.0,168.314,168.3727,168.2357,168.2944,31425.0
2017-05-22 14:00:00,172.02,172.1,171.92,171.93,36955.0,168.2944,168.3727,168.1966,168.2063,36955.0
2017-05-22 14:30:00,171.94,172.02,171.62,172.02,78090.0,168.2161,168.2944,167.9031,168.2944,78090.0
2017-05-22 15:00:00,172.02,172.13,171.92,172.13,78188.0,168.2944,168.402,168.1966,168.402,78188.0
2017-05-22 15:30:00,172.1,172.38,172.03,172.13,122783.0,168.3727,168.6466,168.3042,168.402,122783.0
2017-05-23 09:30:00,173.39,173.64,172.71,172.95,107090.0,169.6347,169.8793,168.9695,169.2043,107090.0
2017-05-23 10:00:00,172.97,173.35,172.85,173.19,33976.0,169.2238,169.5956,169.1064,169.4391,33976.0
2017-05-23 10:30:00,173.18,173.18,172.62,172.78,70802.0,169.4293,169.4293,168.8814,169.0379,70802.0
2017-05-23 11:00:00,172.78,172.86,172.35,172.36,69421.0,169.0379,169.1162,168.6173,168.627,69421.0
2017-05-23 11:30:00,172.35,172.6,172.24,172.4,56015.0,168.6173,168.8618,168.5096,168.6662,56015.0
2017-05-23 12:00:00,172.4,172.42,172.1,172.12,26550.0,168.6662,168.6857,168.3727,168.3922,26550.0
2017-05-23 12:30:00,172.1,172.25,172.08,172.08,25800.0,168.3727,168.5194,168.3531,168.3531,25800.0
2017-05-23 13:00:00,172.09,172.28,172.08,172.22,32910.0,168.3629,168.5488,168.3531,168.4901,32910.0
2017-05-23 13:30:00,172.23,172.27,172.01,172.11,36957.0,168.4998,168.539,168.2846,168.3824,36957.0
2017-05-23 14:00:00,172.13,172.16,171.91,171.91,39944.0,168.402,168.4314,168.1868,168.1868,39944.0
2017-05-23 14:30:00,171.93,172.11,171.83,171.88,52521.0,168.2063,168.3824,168.1085,168.1574,52521.0
2017-05-23 15:00:00,171.88,172.01,171.75,171.85,59986.0,168.1574,168.2846,168.0302,168.1281,59986.0
2017-05-23 15:30:00,171.84,171.99,171.78,171.89,143552.0,168.1183,168.265,168.0596,168.1672,143552.0
2017-05-24 09:30:00,171.81,172.42,171.33,171.51,72766.0,168.0889,168.6857,167.6193,167.7954,72766.0
2017-05-24 10:00:00,171.51,172.04,171.37,171.78,100754.0,167.7954,168.314,167.6585,168.0596,100754.0
2017-05-24 10:30:00,171.76,171.76,171.28,171.47,83550.0,168.04,168.04,167.5704,167.7563,83550.0
2017-05-24 11:00:00,171.49,171.8,171.38,171.63,56783.0,167.7759,168.0792,167.6683,167.9128,56783.0
2017-05-24 11:30:00,171.65,172.02,171.63,171.96,31287.0,167.9324,168.2944,167.9128,168.2357,31287.0
2017-05-24 12:00:00,171.91,172.11,171.89,172.1,18982.0,168.1868,168.3824,168.1672,168.3727,18982.0
2017-05-24 12:30:00,172.05,172.17,172.0,172.17,17607.0,168.3237,168.4411,168.2748,168.4411,17607.0
2017-05-24 13:00:00,172.17,172.19,172.03,172.12,19464.0,168.4411,168.4607,168.3042,168.3922,19464.0
2017-05-24 13:30:00,172.1,172.26,172.06,172.21,17592.0,168.3727,168.5292,168.3335,168.4803,17592.0
2017-05-24 14:00:00,172.23,172.35,172.07,172.34,31267.0,168.4998,168.6173,168.3433,168.6075,31267.0
2017-05-24 14:30:00,172.33,172.33,172.11,172.23,22275.0,168.5977,168.5977,168.3824,168.4998,22275.0
2017-05-24 15:00:00,172.25,172.31,172.09,172.12,34713.0,168.5194,168.5781,168.3629,168.3922,34713.0
2017-05-24 15:30:00,172.14,172.44,172.13,172.24,89975.0,168.4118,168.7053,168.402,168.5096,89975.0
2017-05-25 09:30:00,172.47,172.68,172.15,172.53,49809.0,168.7347,168.9401,168.4216,168.7934,49809.0
2017-05-25 10:00:00,172.5,172.64,172.16,172.25,39732.0,168.764,168.901,168.4314,168.5194,39732.0
2017-05-25 10:30:00,172.27,172.53,172.26,172.53,41075.0,168.539,168.7934,168.5292,168.7934,41075.0
2017-05-25 11:00:00,172.57,172.72,172.44,172.49,41520.0,168.8325,168.9792,168.7053,168.7542,41520.0
2017-05-25 11:30:00,172.51,172.51,172.01,172.02,38828.0,168.7738,168.7738,168.2846,168.2944,38828.0
2017-05-25 12:00:00,172.04,172.52,171.96,172.36,38904.0,168.314,168.7836,168.2357,168.627,38904.0
2017-05-25 12:30:00,172.39,172.64,172.36,172.62,26937.0,168.6564,168.901,168.627,168.8814,26937.0
2017-05-25 13:00:00,172.64,172.73,172.54,172.55,32099.0,168.901,168.989,168.8031,168.8129,32099.0
2017-05-25 13:30:00,172.56,172.81,172.49,172.81,30105.0,168.8227,169.0673,168.7542,169.0673,30105.0
2017-05-25 14:00:00,172.81,172.97,172.77,172.96,47190.0,169.0673,169.2238,169.0282,169.214,47190.0
2017-05-25 14:30:00,172.94,173.07,172.88,173.07,46513.0,169.1945,169.3217,169.1358,169.3217,46513.0
2017-05-25 15:00:00,173.06,173.07,172.91,173.06,56176.0,169.3119,169.3217,169.1651,169.3119,56176.0
2017-05-25 15:30:00,173.05,173.06,172.78,172.88,104315.0,169.3021,169.3119,169.0379,169.1358,104315.0
2017-05-26 09:30:00,173.31,173.42,172.88,173.42,51394.0,169.5565,169.6641,169.1358,169.6641,51394.0
2017-05-26 10:00:00,173.4,173.56,173.23,173.31,51222.0,169.6445,169.801,169.4782,169.5565,51222.0
2017-05-26 10:30:00,173.29,173.44,173.2,173.28,36150.0,169.5369,169.6836,169.4488,169.5271,36150.0
2017-05-26 11:00:00,173.3,173.37,173.25,173.29,31188.0,169.5467,169.6152,169.4978,169.5369,31188.0
2017-05-26 11:30:00,173.3,173.37,172.92,173.07,30878.0,169.5467,169.6152,169.1749,169.3217,30878.0
2017-05-26 12:00:00,173.05,173.24,172.97,173.23,25302.0,169.3021,169.488,169.2238,169.4782,25302.0
2017-05-26 12:30:00,173.19,173.32,173.16,173.26,14699.0,169.4391,169.5662,169.4097,169.5075,14699.0
2017-05-26 13:00:00,173.25,173.5,173.22,173.4,27347.0,169.4978,169.7423,169.4684,169.6445,27347.0
2017-05-26 13:30:00,173.39,173.41,173.26,173.35,13838.0,169.6347,169.6543,169.5075,169.5956,13838.0
2017-05-26 14:00:00,173.33,173.45,173.27,173.38,30304.0,169.576,169.6934,169.5173,169.6249,30304.0
2017-05-26 14:30:00,173.32,173.39,173.25,173.36,28002.0,169.5662,169.6347,169.4978,169.6054,28002.0
2017-05-26 15:00:00,173.38,173.5,173.35,173.39,43603.0,169.6249,169.7423,169.5956,169.6347,43603.0
2017-05-26 15:30:00,173.4,173.4,173.2,173.36,98871.0,169.6445,169.6445,169.4488,169.6054,98871.0
2017-05-30 09:30:00,173.17,173.4,172.94,173.14,270923.0,169.4195,169.6445,169.1945,169.3901,270923.0
2017-05-30 10:00:00,173.14,173.58,173.01,173.25,115012.0,169.3901,169.8206,169.263,169.4978,115012.0
2017-05-30 10:30:00,173.28,173.29,173.09,173.14,38226.0,169.5271,169.5369,169.3412,169.3901,38226.0
2017-05-30 11:00:00,173.14,173.27,173.05,173.05,69629.0,169.3901,169.5173,169.3021,169.3021,69629.0
2017-05-30 11:30:00,173.06,173.11,172.74,172.76,77444.0,169.3119,169.3608,168.9988,169.0184,77444.0
2017-05-30 12:00:00,172.76,173.21,172.75,173.08,37966.0,169.0184,169.4586,169.0086,169.3314,37966.0
2017-05-30 12:30:00,173.12,173.16,173.0,173.05,23843.0,169.3706,169.4097,169.2532,169.3021,23843.0
2017-05-30 13:00:00,173.07,173.18,173.06,173.07,25983.0,169.3217,169.4293,169.3119,169.3217,25983.0
2017-05-30 13:30:00,173.08,173.08,172.42,172.75,57520.0,169.3314,169.3314,168.6857,169.0086,57520.0
2017-05-30 14:00:00,172.8,173.01,172.79,172.91,28212.0,169.0575,169.263,169.0477,169.1651,28212.0
2017-05-30 14:30:00,172.92,172.99,172.87,172.96,34217.0,169.1749,169.2434,169.126,169.214,34217.0
2017-05-30 15:00:00,172.96,173.18,172.96,173.1,41642.0,169.214,169.4293,169.214,169.351,41642.0
2017-05-30 15:30:00,173.13,173.38,173.11,173.25,103460.0,169.3804,169.6249,169.3608,169.4978,103460.0
2017-05-31 09:30:00,173.78,173.9,172.89,172.98,110884.0,170.0163,170.1337,169.1456,169.2336,110884.0
2017-05-31 10:00:00,172.83,174.38,172.83,174.21,92347.0,169.0869,170.6033,169.0869,170.437,92347.0
2017-05-31 10:30:00,174.27,174.28,173.76,173.87,70418.0,170.4957,170.5055,169.9967,170.1043,70418.0
2017-05-31 11:00:00,173.93,174.18,173.7,173.74,62973.0,170.163,170.4076,169.938,169.9771,62973.0
2017-05-31 11:30:00,173.72,173.73,173.43,173.49,38750.0,169.9576,169.9674,169.6739,169.7326,38750.0
2017-05-31 12:00:00,173.47,173.9,173.43,173.47,67110.0,169.713,170.1337,169.6739,169.713,67110.0
2017-05-31 12:30:00,173.5,173.76,173.48,173.51,44297.0,169.7423,169.9967,169.7228,169.7521,44297.0
2017-05-31 13:00:00,173.52,173.61,172.8,172.88,67625.0,169.7619,169.85,169.0575,169.1358,67625.0
2017-05-31 13:30:00,172.92,173.22,172.88,173.01,52048.0,169.1749,169.4684,169.1358,169.263,52048.0
2017-05-31 14:00:00,173.03,173.32,172.79,173.3,55978.0,169.2825,169.5662,169.0477,169.5467,55978.0
2017-05-31 14:30:00,173.3,173.51,173.19,173.24,59470.0,169.5467,169.7521,169.4391,169.488,59470.0
2017-05-31 15:00:00,173.24,173.46,173.14,173.4,72672.0,169.488,169.7032,169.3901,169.6445,72672.0
2017-05-31 15:30:00,173.4,173.53,172.78,172.85,326730.0,169.6445,169.7717,169.0379,169.1064,326730.0
2017-06-01 09:30:00,172.79,173.65,172.33,173.65,98649.0,169.0477,169.8891,168.5977,169.8891,98649.0
2017-06-01 10:00:00,173.62,173.96,172.64,172.64,81111.0,169.8597,170.1924,168.901,168.901,81111.0
2017-06-01 10:30:00,172.64,173.19,172.59,172.81,76218.0,168.901,169.4391,168.8521,169.0673,76218.0
2017-06-01 11:00:00,172.82,173.32,172.72,173.29,50737.0,169.0771,169.5662,168.9792,169.5369,50737.0
2017-06-01 11:30:00,173.32,173.64,173.23,173.64,28748.0,169.5662,169.8793,169.4782,169.8793,28748.0
2017-06-01 12:00:00,173.65,173.95,173.64,173.95,29838.0,169.8891,170.1826,169.8793,170.1826,29838.0
2017-06-01 12:30:00,173.95,174.4,173.92,174.31,28997.0,170.1826,170.6229,170.1532,170.5348,28997.0
2017-06-01 13:00:00,174.33,174.48,174.23,174.32,25567.0,170.5544,170.7011,170.4565,170.5446,25567.0
2017-06-01 13:30:00,174.33,174.58,174.32,174.58,29240.0,170.5544,170.799,170.5446,170.799,29240.0
2017-06-01 14:00:00,174.6,174.75,174.48,174.64,36838.0,170.8185,170.9653,170.7011,170.8577,36838.0
2017-06-01 14:30:00,174.66,174.72,174.42,174.48,39915.0,170.8772,170.9359,170.6424,170.7011,39915.0
2017-06-01 15:00:00,174.5,174.7,174.45,174.58,35779.0,170.7207,170.9164,170.6718,170.799,35779.0
2017-06-01 15:30:00,174.6,174.77,174.46,174.77,166682.0,170.8185,170.9848,170.6816,170.9848,166682.0
2017-06-02 09:30:00,175.0,175.47,174.17,175.1,78974.0,171.2099,171.6697,170.3978,171.3077,78974.0
2017-06-02 10:00:00,175.12,175.52,174.88,175.5,55432.0,171.3273,171.7186,171.0925,171.699,55432.0
2017-06-02 10:30:00,175.48,175.95,175.21,175.77,56308.0,171.6795,172.1393,171.4153,171.9632,56308.0
2017-06-02 11:00:00,175.7,176.06,175.62,175.97,74161.0,171.8947,172.2469,171.8164,172.1588,74161.0
2017-06-02 11:30:00,175.96,176.03,175.85,176.01,48012.0,172.1491,172.2175,172.0414,172.198,48012.0
2017-06-02 12:00:00,176.01,176.32,175.88,176.31,43336.0,172.198,172.5013,172.0708,172.4915,43336.0
2017-06-02 12:30:00,176.33,176.33,175.85,175.9,43278.0,172.5111,172.5111,172.0414,172.0904,43278.0
2017-06-02 13:00:00,175.89,175.92,175.65,175.8,26705.0,172.0806,172.1099,171.8458,171.9925,26705.0
2017-06-02 13:30:00,175.79,176.11,175.77,176.11,31843.0,171.9827,172.2958,171.9632,172.2958,31843.0
2017-06-02 14:00:00,176.05,176.18,175.94,175.98,27316.0,172.2371,172.3643,172.1295,172.1686,27316.0
2017-06-02 14:30:00,175.99,176.08,175.92,176.05,26160.0,172.1784,172.2665,172.1099,172.2371,26160.0
2017-06-02 15:00:00,176.06,176.2,176.01,176.2,46053.0,172.2469,172.3839,172.198,172.3839,46053.0
2017-06-02 15:30:00,176.18,176.37,176.15,176.27,220550.0,172.3643,172.5502,172.335,172.4524,220550.0
2017-06-05 09:30:00,176.26,176.4,175.3,176.09,75523.0,172.4426,172.5795,171.5034,172.2762,75523.0
2017-06-05 10:00:00,176.12,176.22,175.71,175.83,22606.0,172.3056,172.4034,171.9045,172.0219,22606.0
2017-06-05 10:30:00,175.86,176.27,175.78,176.19,22190.0,172.0512,172.4524,171.973,172.3741,22190.0
2017-06-05 11:00:00,176.17,176.34,176.11,176.26,30337.0,172.3545,172.5208,172.2958,172.4426,30337.0
2017-06-05 11:30:00,176.2,176.27,175.66,176.0,46021.0,172.3839,172.4524,171.8556,172.1882,46021.0
2017-06-05 12:00:00,175.99,176.25,175.93,176.25,16945.0,172.1784,172.4328,172.1197,172.4328,16945.0
2017-06-05 12:30:00,176.24,176.47,176.18,176.18,26186.0,172.423,172.648,172.3643,172.3643,26186.0
2017-06-05 13:00:00,176.23,176.42,176.19,176.41,11792.0,172.4132,172.5991,172.3741,172.5893,11792.0
2017-06-05 13:30:00,176.42,176.59,176.32,176.39,48921.0,172.5991,172.7654,172.5013,172.5698,48921.0
2017-06-05 14:00:00,176.4,176.58,176.15,176.47,66036.0,172.5795,172.7556,172.335,172.648,66036.0
2017-06-05 14:30:00,176.42,176.72,176.42,176.71,36567.0,172.5991,172.8926,172.5991,172.8828,36567.0
2017-06-05 15:00:00,176.73,176.85,176.41,176.47,68788.0,172.9024,173.0198,172.5893,172.648,68788.0
2017-06-05 15:30:00,176.47,176.49,176.29,176.44,88682.0,172.648,172.6676,172.4719,172.6187,88682.0
2017-06-06 09:30:00,176.0,176.58,175.74,176.45,35640.0,172.1882,172.7556,171.9338,172.6285,35640.0
2017-06-06 10:00:00,176.43,176.43,175.96,175.96,31177.0,172.6089,172.6089,172.1491,172.1491,31177.0
2017-06-06 10:30:00,175.96,176.41,175.89,176.37,42125.0,172.1491,172.5893,172.0806,172.5502,42125.0
2017-06-06 11:00:00,176.38,176.44,176.25,176.3,31120.0,172.56,172.6187,172.4328,172.4817,31120.0
2017-06-06 11:30:00,176.29,176.49,176.17,176.18,51193.0,172.4719,172.6676,172.3545,172.3643,51193.0
2017-06-06 12:00:00,176.18,176.19,175.93,176.0,37768.0,172.3643,172.3741,172.1197,172.1882,37768.0
2017-06-06 12:30:00,176.0,176.21,175.98,176.18,20171.0,172.1882,172.3937,172.1686,172.3643,20171.0
2017-06-06 13:00:00,176.16,176.25,175.88,175.99,20818.0,172.3447,172.4328,172.0708,172.1784,20818.0
2017-06-06 13:30:00,175.98,176.16,175.93,176.03,32846.0,172.1686,172.3447,172.1197,172.2175,32846.0
2017-06-06 14:00:00,176.03,176.18,175.99,176.1,25263.0,172.2175,172.3643,172.1784,172.286,25263.0
2017-06-06 14:30:00,176.11,176.23,176.1,176.2,31205.0,172.2958,172.4132,172.286,172.3839,31205.0
2017-06-06 15:00:00,176.21,176.22,175.97,176.07,40172.0,172.3937,172.4034,172.1588,172.2567,40172.0
2017-06-06 15:30:00,176.07,176.13,175.9,176.06,103562.0,172.2567,172.3154,172.0904,172.2469,103562.0
2017-06-07 09:30:00,176.09,176.4,175.52,176.22,69492.0,172.2762,172.5795,171.7186,172.4034,69492.0
2017-06-07 10:00:00,176.2,176.36,175.98,176.03,73323.0,172.3839,172.5404,172.1686,172.2175,73323.0
2017-06-07 10:30:00,176.0,176.29,175.92,176.13,62764.0,172.1882,172.4719,172.1099,172.3154,62764.0
2017-06-07 11:00:00,176.11,176.47,176.06,176.29,25419.0,172.2958,172.648,172.2469,172.4719,25419.0
2017-06-07 11:30:00,176.29,176.5,176.24,176.24,29693.0,172.4719,172.6774,172.423,172.423,29693.0
2017-06-07 12:00:00,176.19,176.2,176.06,176.14,11545.0,172.3741,172.3839,172.2469,172.3252,11545.0
2017-06-07 12:30:00,176.11,176.19,175.69,175.71,31159.0,172.2958,172.3741,171.8849,171.9045,31159.0
2017-06-07 13:00:00,175.72,175.99,175.7,175.95,45911.0,171.9143,172.1784,171.8947,172.1393,45911.0
2017-06-07 13:30:00,175.98,176.19,175.94,176.15,30169.0,172.1686,172.3741,172.1295,172.335,30169.0
2017-06-07 14:00:00,176.17,176.29,176.06,176.11,36579.0,172.3545,172.4719,172.2469,172.2958,36579.0
2017-06-07 14:30:00,176.14,176.41,176.08,176.21,39541.0,172.3252,172.5893,172.2665,172.3937,39541.0
2017-06-07 15:00:00,176.23,176.36,176.16,176.32,19703.0,172.4132,172.5404,172.3447,172.5013,19703.0
2017-06-07 15:30:00,176.33,176.51,176.13,176.35,106867.0,172.5111,172.6872,172.3154,172.5306,106867.0
2017-06-08 09:30:00,176.06,176.36,175.14,175.39,347876.0,172.2469,172.5404,171.3468,171.5914,347876.0
2017-06-08 10:00:00,175.43,176.08,175.24,175.27,206243.0,171.6305,172.2665,171.4447,171.474,206243.0
2017-06-08 10:30:00,175.27,175.49,174.75,174.94,53002.0,171.474,171.6892,170.9653,171.1512,53002.0
2017-06-08 11:00:00,174.96,175.32,174.86,175.12,54868.0,171.1707,171.5229,171.0729,171.3273,54868.0
2017-06-08 11:30:00,175.12,175.24,174.96,175.21,58593.0,171.3273,171.4447,171.1707,171.4153,58593.0
2017-06-08 12:00:00,175.21,175.39,175.04,175.09,36843.0,171.4153,171.5914,171.249,171.2979,36843.0
2017-06-08 12:30:00,175.09,175.2,174.93,175.05,33167.0,171.2979,171.4055,171.1414,171.2588,33167.0
2017-06-08 13:00:00,175.01,175.02,174.28,174.32,62021.0,171.2196,171.2294,170.5055,170.5446,62021.0
2017-06-08 13:30:00,174.33,174.85,174.01,174.6,99705.0,170.5544,171.0631,170.2413,170.8185,99705.0
2017-06-08 14:00:00,174.59,174.68,173.85,174.08,121677.0,170.8087,170.8968,170.0848,170.3098,121677.0
2017-06-08 14:30:00,174.09,174.32,173.96,174.07,43518.0,170.3196,170.5446,170.1924,170.3,43518.0
2017-06-08 15:00:00,174.08,174.28,174.03,174.16,118587.0,170.3098,170.5055,170.2609,170.388,118587.0
2017-06-08 15:30:00,174.16,174.9,174.11,174.77,130946.0,170.388,171.112,170.3391,170.9848,130946.0
2017-06-09 09:30:00,175.3,175.46,174.72,175.43,57881.0,171.5034,171.6599,170.9359,171.6305,57881.0
2017-06-09 10:00:00,175.43,175.97,175.42,175.86,47646.0,171.6305,172.1588,171.6208,172.0512,47646.0
2017-06-09 10:30:00,175.88,175.94,175.23,175.24,49706.0,172.0708,172.1295,171.4349,171.4447,49706.0
2017-06-09 11:00:00,175.23,175.32,174.98,175.22,40717.0,171.4349,171.5229,171.1903,171.4251,40717.0
2017-06-09 11:30:00,175.27,175.76,175.2,175.75,87254.0,171.474,171.9534,171.4055,171.9436,87254.0
2017-06-09 12:00:00,175.76,175.88,175.51,175.51,29101.0,171.9534,172.0708,171.7088,171.7088,29101.0
2017-06-09 12:30:00,175.45,175.67,175.35,175.61,33558.0,171.6501,171.8653,171.5523,171.8066,33558.0
2017-06-09 13:00:00,175.67,175.79,175.23,175.59,41606.0,171.8653,171.9827,171.4349,171.7871,41606.0
2017-06-09 13:30:00,175.56,175.63,175.14,175.14,31323.0,171.7577,171.8262,171.3468,171.3468,31323.0
2017-06-09 14:00:00,175.22,175.45,175.12,175.17,99087.0,171.4251,171.6501,171.3273,171.3762,99087.0
2017-06-09 14:30:00,175.15,175.24,174.07,174.19,77437.0,171.3566,171.4447,170.3,170.4174,77437.0
2017-06-09 15:00:00,174.17,174.94,174.17,174.88,127243.0,170.3978,171.1512,170.3978,171.0925,127243.0
2017-06-09 15:30:00,174.88,174.96,174.34,174.85,223596.0,171.0925,171.1707,170.5642,171.0631,223596.0
2017-06-12 09:30:00,174.99,175.19,172.05,172.23,168661.0,171.2001,171.3957,168.3237,168.4998,168661.0
2017-06-12 10:00:00,172.25,172.83,172.04,172.13,151200.0,168.5194,169.0869,168.314,168.402,151200.0
2017-06-12 10:30:00,172.13,173.05,172.1,172.77,86073.0,168.402,169.3021,168.3727,169.0282,86073.0
2017-06-12 11:00:00,172.83,173.16,172.52,172.92,62004.0,169.0869,169.4097,168.7836,169.1749,62004.0
2017-06-12 11:30:00,172.88,172.96,172.59,172.96,44336.0,169.1358,169.214,168.8521,169.214,44336.0
2017-06-12 12:00:00,172.97,173.16,172.63,172.94,75353.0,169.2238,169.4097,168.8912,169.1945,75353.0
2017-06-12 12:30:00,172.94,173.13,172.75,172.83,64688.0,169.1945,169.3804,169.0086,169.0869,64688.0
2017-06-12 13:00:00,172.81,172.83,172.4,172.62,44161.0,169.0673,169.0869,168.6662,168.8814,44161.0
2017-06-12 13:30:00,172.67,172.79,172.57,172.57,28495.0,168.9303,169.0477,168.8325,168.8325,28495.0
2017-06-12 14:00:00,172.57,173.24,172.48,173.05,39636.0,168.8325,169.488,168.7444,169.3021,39636.0
2017-06-12 14:30:00,173.08,173.34,173.04,173.24,55885.0,169.3314,169.5858,169.2923,169.488,55885.0
2017-06-12 15:00:00,173.19,173.24,173.0,173.01,70400.0,169.4391,169.488,169.2532,169.263,70400.0
2017-06-12 15:30:00,173.0,173.52,172.99,173.42,217281.0,169.2532,169.7619,169.2434,169.6641,217281.0
2017-06-13 09:30:00,173.52,174.85,173.33,174.76,108329.0,169.9075,171.2098,169.7214,171.1217,108329.0
2017-06-13 10:00:00,174.66,174.87,174.02,174.39,50823.0,171.0237,171.2294,170.3971,170.7594,50823.0
2017-06-13 10:30:00,174.39,174.46,174.18,174.31,78647.0,170.7594,170.8279,170.5537,170.681,78647.0
2017-06-13 11:00:00,174.26,174.87,174.16,174.68,32288.0,170.6321,171.2294,170.5342,171.0433,32288.0
2017-06-13 11:30:00,174.68,174.69,174.23,174.47,23341.0,171.0433,171.0531,170.6027,170.8377,23341.0
2017-06-13 12:00:00,174.45,174.56,174.27,174.35,40373.0,170.8181,170.9258,170.6419,170.7202,40373.0
2017-06-13 12:30:00,174.31,174.71,174.31,174.56,24627.0,170.681,171.0727,170.681,170.9258,24627.0
2017-06-13 13:00:00,174.62,175.0,174.51,174.91,27554.0,170.9846,171.3567,170.8769,171.2685,27554.0
2017-06-13 13:30:00,174.93,174.96,174.77,174.87,18684.0,171.2881,171.3175,171.1315,171.2294,18684.0
2017-06-13 14:00:00,174.87,175.1,174.84,174.84,50141.0,171.2294,171.4546,171.2,171.2,50141.0
2017-06-13 14:30:00,174.88,174.97,174.76,174.82,27062.0,171.2392,171.3273,171.1217,171.1804,27062.0
2017-06-13 15:00:00,174.79,175.0,174.77,174.98,48693.0,171.151,171.3567,171.1315,171.3371,48693.0
2017-06-13 15:30:00,174.99,175.0,174.7,174.95,123415.0,171.3469,171.3567,171.0629,171.3077,123415.0
2017-06-14 09:30:00,175.34,175.34,174.48,174.87,104048.0,171.6896,171.6896,170.8475,171.2294,104048.0
2017-06-14 10:00:00,174.95,174.99,174.4,174.65,59668.0,171.3077,171.3469,170.7692,171.014,59668.0
2017-06-14 10:30:00,174.59,175.16,174.48,174.98,41806.0,170.9552,171.5133,170.8475,171.3371,41806.0
2017-06-14 11:00:00,174.97,175.28,174.95,175.25,48157.0,171.3273,171.6308,171.3077,171.6015,48157.0
2017-06-14 11:30:00,175.26,175.26,175.0,175.07,56155.0,171.6113,171.6113,171.3567,171.4252,56155.0
2017-06-14 12:00:00,175.06,175.14,174.75,174.95,42312.0,171.4154,171.4938,171.1119,171.3077,42312.0
2017-06-14 12:30:00,174.93,174.98,174.69,174.75,45600.0,171.2881,171.3371,171.0531,171.1119,45600.0
2017-06-14 13:00:00,174.75,174.98,174.73,174.82,31293.0,171.1119,171.3371,171.0923,171.1804,31293.0
2017-06-14 13:30:00,174.81,174.88,174.72,174.8,28587.0,171.1706,171.2392,171.0825,171.1608,28587.0
2017-06-14 14:00:00,174.8,174.94,174.54,174.71,275217.0,171.1608,171.2979,170.9062,171.0727,275217.0
2017-06-14 14:30:00,174.67,174.83,173.89,174.09,81996.0,171.0335,171.1902,170.2698,170.4656,81996.0
2017-06-14 15:00:00,174.14,174.29,173.78,174.24,92723.0,170.5146,170.6614,170.1621,170.6125,92723.0
2017-06-14 15:30:00,174.25,174.73,174.19,174.57,170530.0,170.6223,171.0923,170.5635,170.9356,170530.0
2017-06-15 09:30:00,173.82,174.15,172.58,172.71,110809.0,170.2012,170.5244,168.987,169.1143,110809.0
2017-06-15 10:00:00,172.74,173.25,172.67,173.21,66816.0,169.1437,169.6431,169.0752,169.6039,66816.0
2017-06-15 10:30:00,173.13,173.26,172.81,173.17,88706.0,169.5256,169.6529,169.2123,169.5648,88706.0
2017-06-15 11:00:00,173.16,173.38,172.97,173.12,44510.0,169.555,169.7704,169.3689,169.5158,44510.0
2017-06-15 11:30:00,173.12,173.28,172.73,172.87,53590.0,169.5158,169.6725,169.1339,169.271,53590.0
2017-06-15 12:00:00,172.89,173.1,172.87,173.03,40499.0,169.2906,169.4962,169.271,169.4277,40499.0
2017-06-15 12:30:00,173.01,173.66,172.98,173.64,33758.0,169.4081,170.0446,169.3787,170.025,33758.0
2017-06-15 13:00:00,173.66,173.67,173.47,173.52,21486.0,170.0446,170.0544,169.8585,169.9075,21486.0
2017-06-15 13:30:00,173.49,173.7,173.39,173.68,29983.0,169.8781,170.0837,169.7802,170.0641,29983.0
2017-06-15 14:00:00,173.66,173.91,173.64,173.72,35951.0,170.0446,170.2894,170.025,170.1033,35951.0
2017-06-15 14:30:00,173.69,174.09,173.69,174.08,50910.0,170.0739,170.4656,170.0739,170.4558,50910.0
2017-06-15 15:00:00,174.07,174.24,174.0,174.15,47364.0,170.446,170.6125,170.3775,170.5244,47364.0
2017-06-15 15:30:00,174.14,174.18,173.93,174.15,111585.0,170.5146,170.5537,170.3089,170.5244,111585.0
2017-06-16 09:30:00,174.56,175.28,174.19,175.06,351354.0,170.9258,171.6308,170.5635,171.4154,351354.0
2017-06-16 10:00:00,175.04,175.31,174.6,174.85,67281.0,171.3958,171.6602,170.965,171.2098,67281.0
2017-06-16 10:30:00,174.83,174.83,174.38,174.79,69517.0,171.1902,171.1902,170.7496,171.151,69517.0
2017-06-16 11:00:00,174.78,174.81,174.31,174.44,62080.0,171.1412,171.1706,170.681,170.8083,62080.0
2017-06-16 11:30:00,174.44,174.55,174.0,174.24,41264.0,170.8083,170.916,170.3775,170.6125,41264.0
2017-06-16 12:00:00,174.27,174.6,174.1,174.46,46051.0,170.6419,170.965,170.4754,170.8279,46051.0
2017-06-16 12:30:00,174.47,174.75,174.47,174.56,36511.0,170.8377,171.1119,170.8377,170.9258,36511.0
2017-06-16 13:00:00,174.58,175.02,174.51,174.93,48046.0,170.9454,171.3763,170.8769,171.2881,48046.0
2017-06-16 13:30:00,174.94,175.05,174.79,174.98,39283.0,171.2979,171.4056,171.151,171.3371,39283.0
2017-06-16 14:00:00,174.97,175.07,174.57,174.65,50276.0,171.3273,171.4252,170.9356,171.014,50276.0
2017-06-16 14:30:00,174.67,174.94,174.59,174.8,100981.0,171.0335,171.2979,170.9552,171.1608,100981.0
2017-06-16 15:00:00,174.82,175.05,174.59,174.65,147644.0,171.1804,171.4056,170.9552,171.014,147644.0
2017-06-16 15:30:00,174.65,174.92,174.5,174.9,253756.0,171.014,171.2783,170.8671,171.2587,253756.0
2017-06-19 09:30:00,175.62,176.16,175.09,176.08,79633.0,171.9638,172.4925,171.4448,172.4142,79633.0
2017-06-19 10:00:00,176.1,176.6,176.06,176.5,62809.0,172.4338,172.9234,172.3946,172.8254,62809.0
2017-06-19 10:30:00,176.55,176.71,176.24,176.29,53031.0,172.8744,173.0311,172.5709,172.6198,53031.0
2017-06-19 11:00:00,176.29,176.33,175.89,175.95,37895.0,172.6198,172.659,172.2281,172.2869,37895.0
2017-06-19 11:30:00,175.96,176.09,175.5,175.58,35349.0,172.2967,172.424,171.8463,171.9246,35349.0
2017-06-19 12:00:00,175.63,176.2,175.63,176.03,35292.0,171.9736,172.5317,171.9736,172.3652,35292.0
2017-06-19 12:30:00,175.97,176.02,175.76,175.95,22933.0,172.3065,172.3554,172.1008,172.2869,22933.0
2017-06-19 13:00:00,175.92,176.21,175.9,176.0,25304.0,172.2575,172.5415,172.2379,172.3358,25304.0
2017-06-19 13:30:00,176.03,176.14,175.8,175.9,29569.0,172.3652,172.4729,172.14,172.2379,29569.0
2017-06-19 14:00:00,175.93,176.24,175.93,176.07,37693.0,172.2673,172.5709,172.2673,172.4044,37693.0
2017-06-19 14:30:00,176.03,176.38,175.88,176.25,54571.0,172.3652,172.7079,172.2183,172.5806,54571.0
2017-06-19 15:00:00,176.25,176.63,176.21,176.57,49694.0,172.5806,172.9527,172.5415,172.894,49694.0
2017-06-19 15:30:00,176.55,176.61,175.98,176.12,302018.0,172.8744,172.9331,172.3163,172.4533,302018.0
2017-06-20 09:30:00,176.04,176.5,175.89,176.01,66467.0,172.375,172.8254,172.2281,172.3456,66467.0
2017-06-20 10:00:00,175.98,176.29,175.63,175.92,60785.0,172.3163,172.6198,171.9736,172.2575,60785.0
2017-06-20 10:30:00,175.94,176.6,175.94,176.42,67969.0,172.2771,172.9234,172.2771,172.7471,67969.0
2017-06-20 11:00:00,176.45,176.56,175.26,175.39,98990.0,172.7765,172.8842,171.6113,171.7385,98990.0
2017-06-20 11:30:00,175.48,176.43,175.41,176.2,67969.0,171.8267,172.7569,171.7581,172.5317,67969.0
2017-06-20 12:00:00,176.24,176.62,176.17,176.29,64615.0,172.5709,172.9429,172.5023,172.6198,64615.0
2017-06-20 12:30:00,176.32,176.7,176.28,176.68,49332.0,172.6492,173.0213,172.61,173.0017,49332.0
2017-06-20 13:00:00,176.71,176.82,176.56,176.59,49143.0,173.0311,173.1388,172.8842,172.9136,49143.0
2017-06-20 13:30:00,176.61,176.92,176.61,176.88,34731.0,172.9331,173.2367,172.9331,173.1975,34731.0
2017-06-20 14:00:00,176.85,176.87,176.27,176.31,46316.0,173.1682,173.1877,172.6002,172.6394,46316.0
2017-06-20 14:30:00,176.33,176.41,176.17,176.21,36718.0,172.659,172.7373,172.5023,172.5415,36718.0
2017-06-20 15:00:00,176.25,176.4,176.02,176.08,67747.0,172.5806,172.7275,172.3554,172.4142,67747.0
2017-06-20 15:30:00,176.06,176.07,175.5,175.58,173662.0,172.3946,172.4044,171.8463,171.9246,173662.0
2017-06-21 09:30:00,176.49,176.88,175.87,175.98,109878.0,172.8156,173.1975,172.2086,172.3163,109878.0
2017-06-21 10:00:00,176.0,176.15,175.31,175.31,50035.0,172.3358,172.4827,171.6602,171.6602,50035.0
2017-06-21 10:30:00,175.22,175.59,175.15,175.35,69399.0,171.5721,171.9344,171.5035,171.6994,69399.0
2017-06-21 11:00:00,175.33,175.82,175.08,175.82,47501.0,171.6798,172.1596,171.435,172.1596,47501.0
2017-06-21 11:30:00,175.82,176.04,175.59,175.77,41220.0,172.1596,172.375,171.9344,172.1106,41220.0
2017-06-21 12:00:00,175.78,176.36,175.76,176.22,36725.0,172.1204,172.6884,172.1008,172.5513,36725.0
2017-06-21 12:30:00,176.25,176.37,175.81,175.81,29069.0,172.5806,172.6981,172.1498,172.1498,29069.0
2017-06-21 13:00:00,175.77,176.07,175.75,175.98,32438.0,172.1106,172.4044,172.0911,172.3163,32438.0
2017-06-21 13:30:00,176.0,176.15,175.9,176.02,29640.0,172.3358,172.4827,172.2379,172.3554,29640.0
2017-06-21 14:00:00,176.0,176.19,175.97,176.04,41828.0,172.3358,172.5219,172.3065,172.375,41828.0
2017-06-21 14:30:00,176.02,176.2,175.94,175.97,47453.0,172.3554,172.5317,172.2771,172.3065,47453.0
2017-06-21 15:00:00,175.96,175.96,175.52,175.53,88968.0,172.2967,172.2967,171.8658,171.8756,88968.0
2017-06-21 15:30:00,175.53,175.77,175.27,175.6,241390.0,171.8756,172.1106,171.621,171.9442,241390.0
2017-06-22 09:30:00,176.03,176.03,174.74,174.74,62211.0,172.3652,172.3652,171.1021,171.1021,62211.0
2017-06-22 10:00:00,174.78,174.78,174.3,174.45,92451.0,171.1412,171.1412,170.6712,170.8181,92451.0
2017-06-22 10:30:00,174.42,175.09,174.42,174.91,81428.0,170.7887,171.4448,170.7887,171.2685,81428.0
2017-06-22 11:00:00,174.89,175.78,174.88,175.78,41942.0,171.249,172.1204,171.2392,172.1204,41942.0
2017-06-22 11:30:00,175.81,176.18,175.56,176.14,38357.0,172.1498,172.5121,171.905,172.4729,38357.0
2017-06-22 12:00:00,176.18,176.19,175.89,176.18,42241.0,172.5121,172.5219,172.2281,172.5121,42241.0
2017-06-22 12:30:00,176.17,176.31,176.11,176.14,23962.0,172.5023,172.6394,172.4436,172.4729,23962.0
2017-06-22 13:00:00,176.2,176.37,175.89,175.9,23315.0,172.5317,172.6981,172.2281,172.2379,23315.0
2017-06-22 13:30:00,175.95,176.05,175.7,175.7,34008.0,172.2869,172.3848,172.0421,172.0421,34008.0
2017-06-22 14:00:00,175.69,176.12,175.67,175.85,24452.0,172.0323,172.4533,172.0127,172.189,24452.0
2017-06-22 14:30:00,175.81,175.87,175.59,175.64,51340.0,172.1498,172.2086,171.9344,171.9833,51340.0
2017-06-22 15:00:00,175.67,175.8,175.53,175.75,53905.0,172.0127,172.14,171.8756,172.0911,53905.0
2017-06-22 15:30:00,175.75,175.76,175.33,175.43,118851.0,172.0911,172.1008,171.6798,171.7777,118851.0
2017-06-23 09:30:00,175.75,175.75,173.2,173.46,91973.0,172.0911,172.0911,169.5941,169.8487,91973.0
2017-06-23 10:00:00,173.45,174.27,173.41,174.13,58002.0,169.8389,170.6419,169.7998,170.5048,58002.0
2017-06-23 10:30:00,174.09,174.45,173.86,174.0,91829.0,170.4656,170.8181,170.2404,170.3775,91829.0
2017-06-23 11:00:00,173.97,174.0,173.51,173.55,111796.0,170.3481,170.3775,169.8977,169.9369,111796.0
2017-06-23 11:30:00,173.57,173.7,173.39,173.53,151208.0,169.9564,170.0837,169.7802,169.9173,151208.0
2017-06-23 12:00:00,173.53,174.29,173.43,174.19,116168.0,169.9173,170.6614,169.8194,170.5635,116168.0
2017-06-23 12:30:00,174.25,174.59,174.14,174.27,66644.0,170.6223,170.9552,170.5146,170.6419,66644.0
2017-06-23 13:00:00,174.26,174.59,174.18,174.48,38752.0,170.6321,170.9552,170.5537,170.8475,38752.0
2017-06-23 13:30:00,174.56,174.6,174.29,174.36,26185.0,170.9258,170.965,170.6614,170.73,26185.0
2017-06-23 14:00:00,174.31,174.37,174.06,174.2,30614.0,170.681,170.7398,170.4362,170.5733,30614.0
2017-06-23 14:30:00,174.21,174.29,174.09,174.2,30274.0,170.5831,170.6614,170.4656,170.5733,30274.0
2017-06-23 15:00:00,174.24,174.27,173.96,174.05,62348.0,170.6125,170.6419,170.3383,170.4264,62348.0
2017-06-23 15:30:00,174.03,174.5,173.96,174.39,212112.0,170.4069,170.8671,170.3383,170.7594,212112.0
2017-06-26 09:30:00,174.99,175.0,174.07,174.31,74579.0,171.3469,171.3567,170.446,170.681,74579.0
2017-06-26 10:00:00,174.28,175.0,174.09,174.65,81109.0,170.6517,171.3567,170.4656,171.014,81109.0
2017-06-26 10:30:00,174.66,174.68,173.71,174.0,62446.0,171.0237,171.0433,170.0935,170.3775,62446.0
2017-06-26 11:00:00,174.01,174.06,173.68,173.77,46517.0,170.3873,170.4362,170.0641,170.1523,46517.0
2017-06-26 11:30:00,173.73,173.76,173.28,173.44,47153.0,170.1131,170.1425,169.6725,169.8291,47153.0
2017-06-26 12:00:00,173.41,173.63,173.34,173.47,61923.0,169.7998,170.0152,169.7312,169.8585,61923.0
2017-06-26 12:30:00,173.48,173.53,173.27,173.27,49187.0,169.8683,169.9173,169.6627,169.6627,49187.0
2017-06-26 13:00:00,173.25,173.49,173.19,173.33,36507.0,169.6431,169.8781,169.5843,169.7214,36507.0
2017-06-26 13:30:00,173.34,173.5,173.28,173.43,32954.0,169.7312,169.8879,169.6725,169.8194,32954.0
2017-06-26 14:00:00,173.4,173.5,173.12,173.3,46851.0,169.79,169.8879,169.5158,169.6921,46851.0
2017-06-26 14:30:00,173.29,173.52,173.29,173.35,52488.0,169.6823,169.9075,169.6823,169.741,52488.0
2017-06-26 15:00:00,173.39,173.48,173.13,173.32,62866.0,169.7802,169.8683,169.5256,169.7116,62866.0
2017-06-26 15:30:00,173.32,173.46,172.94,173.2,203360.0,169.7116,169.8487,169.3396,169.5941,203360.0
2017-06-27 09:30:00,172.97,173.43,172.13,173.26,118097.0,169.3689,169.8194,168.5464,169.6529,118097.0
2017-06-27 10:00:00,173.25,173.7,173.14,173.36,108866.0,169.6431,170.0837,169.5354,169.7508,108866.0
2017-06-27 10:30:00,173.35,173.93,173.28,173.93,47396.0,169.741,170.3089,169.6725,170.3089,47396.0
2017-06-27 11:00:00,173.91,174.2,173.85,174.05,47245.0,170.2894,170.5733,170.2306,170.4264,47245.0
2017-06-27 11:30:00,174.07,174.3,173.92,174.08,38465.0,170.446,170.6712,170.2992,170.4558,38465.0
2017-06-27 12:00:00,174.06,174.27,173.83,173.97,44405.0,170.4362,170.6419,170.211,170.3481,44405.0
2017-06-27 12:30:00,173.96,174.04,173.74,173.9,35117.0,170.3383,170.4167,170.1229,170.2796,35117.0
2017-06-27 13:00:00,173.89,173.97,173.59,173.62,37277.0,170.2698,170.3481,169.976,170.0054,37277.0
2017-06-27 13:30:00,173.65,173.71,173.14,173.42,38641.0,170.0348,170.0935,169.5354,169.8096,38641.0
2017-06-27 14:00:00,173.5,173.82,173.33,173.81,51039.0,169.8879,170.2012,169.7214,170.1914,51039.0
2017-06-27 14:30:00,173.81,174.0,173.6,173.9,57912.0,170.1914,170.3775,169.9858,170.2796,57912.0
2017-06-27 15:00:00,173.9,174.04,173.72,173.78,68442.0,170.2796,170.4167,170.1033,170.1621,68442.0
2017-06-27 15:30:00,173.8,174.08,173.7,173.7,244808.0,170.1816,170.4558,170.0837,170.0837,244808.0
2017-06-28 09:30:00,174.28,174.94,173.76,174.63,61141.0,170.6517,171.2979,170.1425,170.9944,61141.0
2017-06-28 10:00:00,174.59,175.54,174.58,175.49,65397.0,170.9552,171.8854,170.9454,171.8365,65397.0
2017-06-28 10:30:00,175.52,175.98,175.39,175.8,89792.0,171.8658,172.3163,171.7385,172.14,89792.0
2017-06-28 11:00:00,175.81,176.11,175.73,175.85,54073.0,172.1498,172.4436,172.0715,172.189,54073.0
2017-06-28 11:30:00,175.85,176.22,175.81,176.13,28027.0,172.189,172.5513,172.1498,172.4631,28027.0
2017-06-28 12:00:00,176.04,176.04,175.78,175.99,55347.0,172.375,172.375,172.1204,172.3261,55347.0
2017-06-28 12:30:00,175.94,175.96,175.51,175.6,50753.0,172.2771,172.2967,171.856,171.9442,50753.0
2017-06-28 13:00:00,175.62,176.07,175.53,175.95,32784.0,171.9638,172.4044,171.8756,172.2869,32784.0
2017-06-28 13:30:00,175.93,175.97,175.65,175.81,34418.0,172.2673,172.3065,171.9931,172.1498,34418.0
2017-06-28 14:00:00,175.81,175.82,175.41,175.48,29017.0,172.1498,172.1596,171.7581,171.8267,29017.0
2017-06-28 14:30:00,175.5,175.63,175.42,175.63,26777.0,171.8463,171.9736,171.7679,171.9736,26777.0
2017-06-28 15:00:00,175.64,176.17,175.49,176.06,92222.0,171.9833,172.5023,171.8365,172.3946,92222.0
2017-06-28 15:30:00,176.04,176.27,175.7,175.75,120288.0,172.375,172.6002,172.0421,172.0911,120288.0
2017-06-29 09:30:00,175.6,176.1,174.38,174.63,70017.0,171.9442,172.4338,170.7496,170.9944,70017.0
2017-06-29 10:00:00,174.64,174.81,173.7,174.08,114535.0,171.0042,171.1706,170.0837,170.4558,114535.0
2017-06-29 10:30:00,174.12,174.66,173.9,174.41,74761.0,170.495,171.0237,170.2796,170.779,74761.0
2017-06-29 11:00:00,174.36,174.47,173.67,173.95,70895.0,170.73,170.8377,170.0544,170.3285,70895.0
2017-06-29 11:30:00,173.91,174.44,173.64,173.99,62606.0,170.2894,170.8083,170.025,170.3677,62606.0
2017-06-29 12:00:00,174.0,174.26,173.83,174.16,43926.0,170.3775,170.6321,170.211,170.5342,43926.0
2017-06-29 12:30:00,174.17,174.22,173.56,173.63,51299.0,170.5439,170.5929,169.9466,170.0152,51299.0
2017-06-29 13:00:00,173.64,173.81,173.2,173.25,56601.0,170.025,170.1914,169.5941,169.6431,56601.0
2017-06-29 13:30:00,173.27,173.94,173.27,173.86,42272.0,169.6627,170.3187,169.6627,170.2404,42272.0
2017-06-29 14:00:00,173.84,174.38,173.71,174.34,40837.0,170.2208,170.7496,170.0935,170.7104,40837.0
2017-06-29 14:30:00,174.3,174.37,173.99,174.15,43896.0,170.6712,170.7398,170.3677,170.5244,43896.0
2017-06-29 15:00:00,174.11,174.41,173.81,173.92,71671.0,170.4852,170.779,170.1914,170.2992,71671.0
2017-06-29 15:30:00,173.91,174.32,173.86,173.9,181208.0,170.2894,170.6908,170.2404,170.2796,181208.0
2017-06-30 09:30:00,174.42,174.84,174.22,174.83,52137.0,170.7887,171.2,170.5929,171.1902,52137.0
2017-06-30 10:00:00,174.81,174.88,174.44,174.44,24604.0,171.1706,171.2392,170.8083,170.8083,24604.0
2017-06-30 10:30:00,174.45,174.78,174.25,174.67,41056.0,170.8181,171.1412,170.6223,171.0335,41056.0
2017-06-30 11:00:00,174.68,174.77,174.09,174.19,26880.0,171.0433,171.1315,170.4656,170.5635,26880.0
2017-06-30 11:30:00,174.11,174.53,173.98,174.37,21424.0,170.4852,170.8965,170.3579,170.7398,21424.0
2017-06-30 12:00:00,174.3,174.5,174.28,174.43,18788.0,170.6712,170.8671,170.6517,170.7985,18788.0
2017-06-30 12:30:00,174.37,174.49,174.1,174.22,20816.0,170.7398,170.8573,170.4754,170.5929,20816.0
2017-06-30 13:00:00,174.21,174.33,174.14,174.3,12742.0,170.5831,170.7006,170.5146,170.6712,12742.0
2017-06-30 13:30:00,174.28,174.29,174.04,174.26,20629.0,170.6517,170.6614,170.4167,170.6321,20629.0
2017-06-30 14:00:00,174.26,174.55,174.19,174.55,21021.0,170.6321,170.916,170.5635,170.916,21021.0
2017-06-30 14:30:00,174.56,174.98,174.51,174.86,24974.0,170.9258,171.3371,170.8769,171.2196,24974.0
2017-06-30 15:00:00,174.86,174.98,174.65,174.97,39013.0,171.2196,171.3371,171.014,171.3273,39013.0
2017-06-30 15:30:00,174.96,175.21,174.48,174.5,122702.0,171.3175,171.5623,170.8475,170.8671,122702.0
2017-07-03 09:30:00,175.33,175.98,175.14,175.67,86492.0,171.6798,172.3163,171.4938,172.0127,86492.0
2017-07-03 10:00:00,175.71,176.2,175.56,175.95,45607.0,172.0519,172.5317,171.905,172.2869,45607.0
2017-07-03 10:30:00,175.93,176.04,175.54,175.74,48225.0,172.2673,172.375,171.8854,172.0813,48225.0
2017-07-03 11:00:00,175.71,175.83,175.26,175.31,39871.0,172.0519,172.1694,171.6113,171.6602,39871.0
2017-07-03 11:30:00,175.28,175.4,175.05,175.33,36657.0,171.6308,171.7483,171.4056,171.6798,36657.0
2017-07-03 12:00:00,175.32,175.35,174.78,175.01,52631.0,171.67,171.6994,171.1412,171.3665,52631.0
2017-07-03 12:30:00,175.01,175.01,174.41,174.45,68208.0,171.3665,171.3665,170.779,170.8181,68208.0
2017-07-05 09:30:00,174.6,175.33,174.23,174.8,244810.0,170.965,171.6798,170.6027,171.1608,244810.0
2017-07-05 10:00:00,174.81,175.35,174.62,174.99,45225.0,171.1706,171.6994,170.9846,171.3469,45225.0
2017-07-05 10:30:00,175.04,176.23,175.0,176.03,54573.0,171.3958,172.5611,171.3567,172.3652,54573.0
2017-07-05 11:00:00,176.09,176.44,176.06,176.44,37110.0,172.424,172.7667,172.3946,172.7667,37110.0
2017-07-05 11:30:00,176.34,176.35,175.62,175.73,18568.0,172.6688,172.6786,171.9638,172.0715,18568.0
2017-07-05 12:00:00,175.76,176.0,175.68,175.74,52016.0,172.1008,172.3358,172.0225,172.0813,52016.0
2017-07-05 12:30:00,175.79,176.1,175.7,175.79,73875.0,172.1302,172.4338,172.0421,172.1302,73875.0
2017-07-05 13:00:00,175.77,175.89,175.63,175.75,96824.0,172.1106,172.2281,171.9736,172.0911,96824.0
2017-07-05 13:30:00,175.75,175.76,175.51,175.62,14944.0,172.0911,172.1008,171.856,171.9638,14944.0
2017-07-05 14:00:00,175.69,175.92,175.44,175.79,25112.0,172.0323,172.2575,171.7875,172.1302,25112.0
2017-07-05 14:30:00,175.75,175.87,175.57,175.6,16019.0,172.0911,172.2086,171.9148,171.9442,16019.0
2017-07-05 15:00:00,175.59,175.99,175.52,175.9,44858.0,171.9344,172.3261,171.8658,172.2379,44858.0
2017-07-05 15:30:00,175.9,176.01,175.66,175.83,176309.0,172.2379,172.3456,172.0029,172.1694,176309.0
2017-07-06 09:30:00,174.78,175.79,174.29,175.28,118377.0,171.1412,172.1302,170.6614,171.6308,118377.0
2017-07-06 10:00:00,175.28,175.3,174.33,174.49,89137.0,171.6308,171.6504,170.7006,170.8573,89137.0
2017-07-06 10:30:00,174.49,175.18,174.37,175.14,35492.0,170.8573,171.5329,170.7398,171.4938,35492.0
2017-07-06 11:00:00,175.13,175.45,174.79,175.15,49607.0,171.484,171.7973,171.151,171.5035,49607.0
2017-07-06 11:30:00,175.17,175.41,174.98,175.1,29972.0,171.5231,171.7581,171.3371,171.4546,29972.0
2017-07-06 12:00:00,175.14,175.19,174.37,174.49,27818.0,171.4938,171.5427,170.7398,170.8573,27818.0
2017-07-06 12:30:00,174.5,174.9,174.41,174.67,37677.0,170.8671,171.2587,170.779,171.0335,37677.0
2017-07-06 13:00:00,174.7,175.23,174.66,175.13,27114.0,171.0629,171.5819,171.0237,171.484,27114.0
2017-07-06 13:30:00,175.12,175.12,174.58,174.71,20520.0,171.4742,171.4742,170.9454,171.0727,20520.0
2017-07-06 14:00:00,174.67,174.74,174.45,174.6,25072.0,171.0335,171.1021,170.8181,170.965,25072.0
2017-07-06 14:30:00,174.6,175.1,174.47,175.1,73578.0,170.965,171.4546,170.8377,171.4546,73578.0
2017-07-06 15:00:00,175.08,175.18,174.74,174.83,78331.0,171.435,171.5329,171.1021,171.1902,78331.0
2017-07-06 15:30:00,174.76,175.12,174.69,175.04,207368.0,171.1217,171.4742,171.0531,171.3958,207368.0
2017-07-07 09:30:00,175.8,177.35,175.4,177.11,93962.0,172.14,173.6577,171.7483,173.4227,93962.0
2017-07-07 10:00:00,177.12,177.63,177.03,177.55,114073.0,173.4325,173.9319,173.3444,173.8536,114073.0
2017-07-07 10:30:00,177.55,177.97,177.48,177.76,71714.0,173.8536,174.2648,173.785,174.0592,71714.0
2017-07-07 11:00:00,177.77,177.93,177.44,177.84,81632.0,174.069,174.2257,173.7459,174.1375,81632.0
2017-07-07 11:30:00,177.87,177.88,177.57,177.78,32608.0,174.1669,174.1767,173.8732,174.0788,32608.0
2017-07-07 12:00:00,177.78,177.99,177.6,177.82,71882.0,174.0788,174.2844,173.9025,174.118,71882.0
2017-07-07 12:30:00,177.83,177.89,177.65,177.75,40559.0,174.1277,174.1865,173.9515,174.0494,40559.0
2017-07-07 13:00:00,177.75,177.9,177.51,177.81,81728.0,174.0494,174.1963,173.8144,174.1082,81728.0
2017-07-07 13:30:00,177.79,177.89,177.69,177.85,52937.0,174.0886,174.1865,173.9907,174.1473,52937.0
2017-07-07 14:00:00,177.85,177.97,177.67,177.8,46137.0,174.1473,174.2648,173.9711,174.0984,46137.0
2017-07-07 14:30:00,177.78,177.85,177.71,177.77,36468.0,174.0788,174.1473,174.0102,174.069,36468.0
2017-07-07 15:00:00,177.76,177.76,177.55,177.68,88517.0,174.0592,174.0592,173.8536,173.9809,88517.0
2017-07-07 15:30:00,177.67,177.83,177.45,177.5,172319.0,173.9711,174.1277,173.7557,173.8046,172319.0
2017-07-10 09:30:00,177.8,177.81,176.74,176.82,80415.0,174.0984,174.1082,173.0604,173.1388,80415.0
2017-07-10 10:00:00,176.83,177.75,176.82,177.61,60477.0,173.1486,174.0494,173.1388,173.9123,60477.0
2017-07-10 10:30:00,177.58,177.89,177.18,177.86,61470.0,173.883,174.1865,173.4913,174.1571,61470.0
2017-07-10 11:00:00,177.84,178.14,177.64,178.0,71717.0,174.1375,174.4313,173.9417,174.2942,71717.0
2017-07-10 11:30:00,178.03,178.29,177.97,178.04,41389.0,174.3236,174.5782,174.2648,174.3334,41389.0
2017-07-10 12:00:00,178.05,178.06,177.58,177.62,32330.0,174.3432,174.353,173.883,173.9221,32330.0
2017-07-10 12:30:00,177.63,177.65,177.44,177.45,27475.0,173.9319,173.9515,173.7459,173.7557,27475.0
2017-07-10 13:00:00,177.44,177.75,177.43,177.66,24833.0,173.7459,174.0494,173.7361,173.9613,24833.0
2017-07-10 13:30:00,177.66,177.88,177.62,177.64,55827.0,173.9613,174.1767,173.9221,173.9417,55827.0
2017-07-10 14:00:00,177.64,177.83,177.39,177.71,77562.0,173.9417,174.1277,173.6969,174.0102,77562.0
2017-07-10 14:30:00,177.66,177.79,177.52,177.75,47597.0,173.9613,174.0886,173.8242,174.0494,47597.0
2017-07-10 15:00:00,177.76,178.02,177.55,177.98,63613.0,174.0592,174.3138,173.8536,174.2746,63613.0
2017-07-10 15:30:00,177.92,178.04,177.68,177.71,185755.0,174.2159,174.3334,173.9809,174.0102,185755.0
2017-07-11 09:30:00,177.65,178.37,176.88,177.92,73728.0,173.9515,174.6565,173.1975,174.2159,73728.0
2017-07-11 10:00:00,177.93,178.58,177.87,178.33,54241.0,174.2257,174.8621,174.1669,174.6173,54241.0
2017-07-11 10:30:00,178.34,178.47,178.24,178.28,67040.0,174.6271,174.7544,174.5292,174.5684,67040.0
2017-07-11 11:00:00,178.28,178.38,177.13,177.36,63189.0,174.5684,174.6663,173.4423,173.6675,63189.0
2017-07-11 11:30:00,177.5,178.06,177.42,177.9,43063.0,173.8046,174.353,173.7263,174.1963,43063.0
2017-07-11 12:00:00,177.87,177.87,177.15,177.22,34948.0,174.1669,174.1669,173.4619,173.5304,34948.0
2017-07-11 12:30:00,177.22,177.86,177.17,177.71,48254.0,173.5304,174.1571,173.4815,174.0102,48254.0
2017-07-11 13:00:00,177.7,177.75,177.41,177.59,46992.0,174.0005,174.0494,173.7165,173.8927,46992.0
2017-07-11 13:30:00,177.58,178.16,177.58,178.04,30888.0,173.883,174.4509,173.883,174.3334,30888.0
2017-07-11 14:00:00,178.04,178.26,178.0,178.25,35190.0,174.3334,174.5488,174.2942,174.539,35190.0
2017-07-11 14:30:00,178.23,178.46,178.16,178.34,38422.0,174.5194,174.7446,174.4509,174.6271,38422.0
2017-07-11 15:00:00,178.37,178.91,178.33,178.79,113869.0,174.6565,175.1853,174.6173,175.0678,113869.0
2017-07-11 15:30:00,178.77,179.14,178.67,178.71,403345.0,175.0482,175.4105,174.9503,174.9894,403345.0
2017-07-12 09:30:00,179.21,180.17,179.06,179.74,99105.0,175.479,176.419,175.3321,175.998,99105.0
2017-07-12 10:00:00,179.73,179.95,179.21,179.76,46860.0,175.9882,176.2036,175.479,176.0176,46860.0
2017-07-12 10:30:00,179.8,180.06,179.47,179.88,107407.0,176.0567,176.3113,175.7336,176.1351,107407.0
2017-07-12 11:00:00,179.86,180.42,179.85,180.37,57208.0,176.1155,176.6638,176.1057,176.6149,57208.0
2017-07-12 11:30:00,180.36,180.4,180.1,180.19,48200.0,176.6051,176.6442,176.3505,176.4386,48200.0
2017-07-12 12:00:00,180.2,180.27,179.97,180.16,61891.0,176.4484,176.517,176.2232,176.4092,61891.0
2017-07-12 12:30:00,180.22,180.31,180.09,180.23,45592.0,176.468,176.5561,176.3407,176.4778,45592.0
2017-07-12 13:00:00,180.24,180.36,180.09,180.28,48069.0,176.4876,176.6051,176.3407,176.5267,48069.0
2017-07-12 13:30:00,180.35,180.48,180.24,180.32,41233.0,176.5953,176.7226,176.4876,176.5659,41233.0
2017-07-12 14:00:00,180.32,180.51,180.24,180.48,30813.0,176.5659,176.752,176.4876,176.7226,30813.0
2017-07-12 14:30:00,180.48,180.54,180.25,180.37,40364.0,176.7226,176.7813,176.4974,176.6149,40364.0
2017-07-12 15:00:00,180.39,180.72,180.37,180.52,57354.0,176.6345,176.9576,176.6149,176.7617,57354.0
2017-07-12 15:30:00,180.53,180.56,180.1,180.18,133091.0,176.7715,176.8009,176.3505,176.4288,133091.0
2017-07-13 09:30:00,180.57,180.7,179.48,179.91,55528.0,176.8107,176.938,175.7434,176.1644,55528.0
2017-07-13 10:00:00,180.01,180.01,179.31,179.41,51324.0,176.2624,176.2624,175.5769,175.6749,51324.0
2017-07-13 10:30:00,179.53,180.05,179.39,179.94,61993.0,175.7924,176.3015,175.6553,176.1938,61993.0
2017-07-13 11:00:00,179.95,180.35,179.94,180.12,57587.0,176.2036,176.5953,176.1938,176.3701,57587.0
2017-07-13 11:30:00,180.13,180.35,180.12,180.21,13361.0,176.3799,176.5953,176.3701,176.4582,13361.0
2017-07-13 12:00:00,180.2,180.41,180.09,180.28,23722.0,176.4484,176.654,176.3407,176.5267,23722.0
2017-07-13 12:30:00,180.28,180.29,180.09,180.12,16861.0,176.5267,176.5365,176.3407,176.3701,16861.0
2017-07-13 13:00:00,180.11,180.33,179.98,180.3,81731.0,176.3603,176.5757,176.233,176.5463,81731.0
2017-07-13 13:30:00,180.27,180.27,179.93,180.02,23536.0,176.517,176.517,176.184,176.2722,23536.0
2017-07-13 14:00:00,180.02,180.02,179.43,179.81,83634.0,176.2722,176.2722,175.6944,176.0665,83634.0
2017-07-13 14:30:00,179.81,180.28,179.81,180.12,44751.0,176.0665,176.5267,176.0665,176.3701,44751.0
2017-07-13 15:00:00,180.15,180.22,179.95,180.15,47994.0,176.3994,176.468,176.2036,176.3994,47994.0
2017-07-13 15:30:00,180.17,180.29,179.98,180.04,98699.0,176.419,176.5365,176.233,176.2917,98699.0
2017-07-14 09:30:00,179.86,180.39,179.37,180.27,99811.0,176.1155,176.6345,175.6357,176.517,99811.0
2017-07-14 10:00:00,180.21,180.61,179.92,180.0,43886.0,176.4582,176.8499,176.1742,176.2526,43886.0
2017-07-14 10:30:00,179.98,180.54,179.93,180.38,36581.0,176.233,176.7813,176.184,176.6247,36581.0
2017-07-14 11:00:00,180.35,180.54,180.04,180.16,26684.0,176.5953,176.7813,176.2917,176.4092,26684.0
2017-07-14 11:30:00,180.13,180.31,179.95,180.17,37474.0,176.3799,176.5561,176.2036,176.419,37474.0
2017-07-14 12:00:00,180.17,180.26,179.98,180.24,13094.0,176.419,176.5072,176.233,176.4876,13094.0
2017-07-14 12:30:00,180.22,180.51,180.2,180.51,20230.0,176.468,176.752,176.4484,176.752,20230.0
2017-07-14 13:00:00,180.48,180.88,180.48,180.88,26090.0,176.7226,177.1143,176.7226,177.1143,26090.0
2017-07-14 13:30:00,180.88,180.98,180.77,180.98,26785.0,177.1143,177.2122,177.0065,177.2122,26785.0
2017-07-14 14:00:00,180.98,181.07,180.87,180.95,27373.0,177.2122,177.3003,177.1045,177.1828,27373.0
2017-07-14 14:30:00,180.93,181.14,180.92,181.14,29712.0,177.1632,177.3688,177.1534,177.3688,29712.0
2017-07-14 15:00:00,181.14,181.19,180.93,181.17,46449.0,177.3688,177.4178,177.1632,177.3982,46449.0
2017-07-14 15:30:00,181.17,181.27,180.75,180.91,165451.0,177.3982,177.4961,176.987,177.1436,165451.0
2017-07-17 09:30:00,181.08,181.31,180.24,181.0,66920.0,177.3101,177.5353,176.4876,177.2318,66920.0
2017-07-17 10:00:00,181.03,182.11,181.0,182.09,67150.0,177.2611,178.3186,177.2318,178.2991,67150.0
2017-07-17 10:30:00,182.1,182.32,181.82,182.32,74149.0,178.3089,178.5243,178.0347,178.5243,74149.0
2017-07-17 11:00:00,182.3,182.4,181.58,181.82,87027.0,178.5047,178.6026,177.7997,178.0347,87027.0
2017-07-17 11:30:00,181.82,181.89,181.53,181.59,55905.0,178.0347,178.1032,177.7507,177.8095,55905.0
2017-07-17 12:00:00,181.56,181.68,181.01,181.16,49130.0,177.7801,177.8976,177.2415,177.3884,49130.0
2017-07-17 12:30:00,181.22,181.53,181.18,181.41,37051.0,177.4472,177.7507,177.408,177.6332,37051.0
2017-07-17 13:00:00,181.39,181.96,181.35,181.93,55743.0,177.6136,178.1718,177.5745,178.1424,55743.0
2017-07-17 13:30:00,181.95,182.05,181.42,181.61,37719.0,178.162,178.2599,177.643,177.8291,37719.0
2017-07-17 14:00:00,181.58,181.58,181.25,181.31,32841.0,177.7997,177.7997,177.4765,177.5353,32841.0
2017-07-17 14:30:00,181.27,181.4,181.16,181.33,55561.0,177.4961,177.6234,177.3884,177.5549,55561.0
2017-07-17 15:00:00,181.35,181.38,181.0,181.12,51445.0,177.5745,177.6038,177.2318,177.3493,51445.0
2017-07-17 15:30:00,181.11,181.11,180.76,180.8,174955.0,177.3395,177.3395,176.9967,177.0359,174955.0
2017-07-18 09:30:00,180.6,180.96,180.02,180.6,57522.0,176.8401,177.1926,176.2722,176.8401,57522.0
2017-07-18 10:00:00,180.56,180.77,180.24,180.25,48050.0,176.8009,177.0065,176.4876,176.4974,48050.0
2017-07-18 10:30:00,180.3,180.32,179.74,180.24,100016.0,176.5463,176.5659,175.998,176.4876,100016.0
2017-07-18 11:00:00,180.21,180.22,179.72,180.05,85239.0,176.4582,176.468,175.9784,176.3015,85239.0
2017-07-18 11:30:00,180.05,180.24,179.89,179.89,41698.0,176.3015,176.4876,176.1449,176.1449,41698.0
2017-07-18 12:00:00,179.91,180.0,179.65,179.69,68109.0,176.1644,176.2526,175.9099,175.949,68109.0
2017-07-18 12:30:00,179.7,179.94,179.67,179.76,52635.0,175.9588,176.1938,175.9294,176.0176,52635.0
2017-07-18 13:00:00,179.76,179.78,179.4,179.43,45288.0,176.0176,176.0372,175.6651,175.6944,45288.0
2017-07-18 13:30:00,179.43,179.59,179.3,179.5,71156.0,175.6944,175.8511,175.5671,175.763,71156.0
2017-07-18 14:00:00,179.49,179.54,178.91,178.93,67568.0,175.7532,175.8021,175.1853,175.2048,67568.0
2017-07-18 14:30:00,178.97,179.18,178.9,178.98,112332.0,175.244,175.4496,175.1755,175.2538,112332.0
2017-07-18 15:00:00,179.01,179.06,178.85,179.0,83259.0,175.2832,175.3321,175.1265,175.2734,83259.0
2017-07-18 15:30:00,179.01,179.38,178.94,179.31,244573.0,175.2832,175.6455,175.2146,175.5769,244573.0
2017-07-19 09:30:00,180.06,180.64,179.25,179.44,62304.0,176.3113,176.8792,175.5182,175.7042,62304.0
2017-07-19 10:00:00,179.41,179.86,179.26,179.67,86448.0,175.6749,176.1155,175.528,175.9294,86448.0
2017-07-19 10:30:00,179.72,179.98,179.62,179.62,44403.0,175.9784,176.233,175.8805,175.8805,44403.0
2017-07-19 11:00:00,179.66,179.98,179.55,179.9,45025.0,175.9197,176.233,175.8119,176.1547,45025.0
2017-07-19 11:30:00,179.9,179.93,179.6,179.7,43236.0,176.1547,176.184,175.8609,175.9588,43236.0
2017-07-19 12:00:00,179.74,179.95,179.74,179.85,30252.0,175.998,176.2036,175.998,176.1057,30252.0
2017-07-19 12:30:00,179.82,179.9,179.7,179.79,23831.0,176.0763,176.1547,175.9588,176.0469,23831.0
2017-07-19 13:00:00,179.83,180.14,179.76,180.13,37887.0,176.0861,176.3897,176.0176,176.3799,37887.0
2017-07-19 13:30:00,180.11,180.19,179.96,179.96,53609.0,176.3603,176.4386,176.2134,176.2134,53609.0
2017-07-19 14:00:00,179.97,180.35,179.97,180.21,55375.0,176.2232,176.5953,176.2232,176.4582,55375.0
2017-07-19 14:30:00,180.2,180.34,180.05,180.26,47851.0,176.4484,176.5855,176.3015,176.5072,47851.0
2017-07-19 15:00:00,180.26,180.3,180.13,180.19,55180.0,176.5072,176.5463,176.3799,176.4386,55180.0
2017-07-19 15:30:00,180.17,180.19,179.85,180.13,130658.0,176.419,176.4386,176.1057,176.3799,130658.0
2017-07-20 09:30:00,181.11,182.77,181.11,181.68,242718.0,177.3395,178.9649,177.3395,177.8976,242718.0
2017-07-20 10:00:00,181.55,181.8,181.14,181.68,61882.0,177.7703,178.0151,177.3688,177.8976,61882.0
2017-07-20 10:30:00,181.7,182.25,181.34,182.0,80517.0,177.9172,178.4557,177.5647,178.2109,80517.0
2017-07-20 11:00:00,181.96,182.05,181.4,181.47,64339.0,178.1718,178.2599,177.6234,177.692,64339.0
2017-07-20 11:30:00,181.4,181.99,181.39,181.73,34919.0,177.6234,178.2011,177.6136,177.9466,34919.0
2017-07-20 12:00:00,181.7,181.93,181.62,181.87,24052.0,177.9172,178.1424,177.8388,178.0836,24052.0
2017-07-20 12:30:00,181.85,182.03,181.72,182.03,16112.0,178.0641,178.2403,177.9368,178.2403,16112.0
2017-07-20 13:00:00,182.03,182.04,181.75,181.78,24591.0,178.2403,178.2501,177.9661,177.9955,24591.0
2017-07-20 13:30:00,181.81,182.07,181.8,182.02,18527.0,178.0249,178.2795,178.0151,178.2305,18527.0
2017-07-20 14:00:00,182.02,182.04,181.63,181.7,26196.0,178.2305,178.2501,177.8486,177.9172,26196.0
2017-07-20 14:30:00,181.67,182.21,181.63,181.93,86601.0,177.8878,178.4166,177.8486,178.1424,86601.0
2017-07-20 15:00:00,181.93,181.96,181.65,181.72,55275.0,178.1424,178.1718,177.8682,177.9368,55275.0
2017-07-20 15:30:00,181.73,181.82,181.5,181.64,105071.0,177.9466,178.0347,177.7213,177.8584,105071.0
2017-07-21 09:30:00,181.29,182.34,181.05,182.21,143724.0,177.5157,178.5439,177.2807,178.4166,143724.0
2017-07-21 10:00:00,182.1,182.7,181.89,182.59,53511.0,178.3089,178.8964,178.1032,178.7887,53511.0
2017-07-21 10:30:00,182.53,182.86,182.49,182.5,44515.0,178.7299,179.053,178.6907,178.7005,44515.0
2017-07-21 11:00:00,182.51,182.51,181.9,182.05,34969.0,178.7103,178.7103,178.113,178.2599,34969.0
2017-07-21 11:30:00,182.06,182.37,181.99,182.31,15480.0,178.2697,178.5732,178.2011,178.5145,15480.0
2017-07-21 12:00:00,182.34,182.37,181.69,181.82,27120.0,178.5439,178.5732,177.9074,178.0347,27120.0
2017-07-21 12:30:00,181.82,182.23,181.82,182.12,14266.0,178.0347,178.4361,178.0347,178.3284,14266.0
2017-07-21 13:00:00,182.12,182.31,182.0,182.01,12438.0,178.3284,178.5145,178.2109,178.2207,12438.0
2017-07-21 13:30:00,182.01,182.1,181.87,181.91,17233.0,178.2207,178.3089,178.0836,178.1228,17233.0
2017-07-21 14:00:00,181.97,182.09,181.91,182.02,18607.0,178.1816,178.2991,178.1228,178.2305,18607.0
2017-07-21 14:30:00,182.04,182.33,182.02,182.21,26785.0,178.2501,178.5341,178.2305,178.4166,26785.0
2017-07-21 15:00:00,182.19,182.19,181.96,182.12,40178.0,178.397,178.397,178.1718,178.3284,40178.0
2017-07-21 15:30:00,182.11,182.27,182.03,182.21,105739.0,178.3186,178.4753,178.2403,178.4166,105739.0
2017-07-24 09:30:00,182.14,182.87,181.62,182.37,47846.0,178.348,179.0628,177.8388,178.5732,47846.0
2017-07-24 10:00:00,182.33,182.37,181.73,181.78,22786.0,178.5341,178.5732,177.9466,177.9955,22786.0
2017-07-24 10:30:00,181.81,182.14,181.72,181.88,30621.0,178.0249,178.348,177.9368,178.0934,30621.0
2017-07-24 11:00:00,181.89,181.89,181.61,181.81,23739.0,178.1032,178.1032,177.8291,178.0249,23739.0
2017-07-24 11:30:00,181.82,182.11,181.77,181.84,20932.0,178.0347,178.3186,177.9857,178.0543,20932.0
2017-07-24 12:00:00,181.86,182.07,181.77,182.07,20035.0,178.0738,178.2795,177.9857,178.2795,20035.0
2017-07-24 12:30:00,182.07,182.12,181.95,182.09,26430.0,178.2795,178.3284,178.162,178.2991,26430.0
2017-07-24 13:00:00,182.11,182.22,181.95,182.12,40465.0,178.3186,178.4264,178.162,178.3284,40465.0
2017-07-24 13:30:00,182.11,182.14,181.93,181.99,22054.0,178.3186,178.348,178.1424,178.2011,22054.0
2017-07-24 14:00:00,181.98,182.18,181.93,182.11,37786.0,178.1913,178.3872,178.1424,178.3186,37786.0
2017-07-24 14:30:00,182.09,182.14,181.98,182.0,25791.0,178.2991,178.348,178.1913,178.2109,25791.0
2017-07-24 15:00:00,182.01,182.29,181.99,182.26,28912.0,178.2207,178.4949,178.2011,178.4655,28912.0
2017-07-24 15:30:00,182.25,182.4,182.17,182.33,170694.0,178.4557,178.6026,178.3774,178.5341,170694.0
2017-07-25 09:30:00,181.77,182.28,180.01,181.4,121057.0,177.9857,178.4851,176.2624,177.6234,121057.0
2017-07-25 10:00:00,181.46,181.65,180.85,181.34,70703.0,177.6822,177.8682,177.0849,177.5647,70703.0
2017-07-25 10:30:00,181.19,181.59,181.07,181.19,69307.0,177.4178,177.8095,177.3003,177.4178,69307.0
2017-07-25 11:00:00,181.11,181.73,181.06,181.27,84716.0,177.3395,177.9466,177.2905,177.4961,84716.0
2017-07-25 11:30:00,181.21,181.22,180.28,180.52,60871.0,177.4374,177.4472,176.5267,176.7617,60871.0
2017-07-25 12:00:00,180.52,180.55,180.08,180.16,46750.0,176.7617,176.7911,176.3309,176.4092,46750.0
2017-07-25 12:30:00,180.14,180.38,179.73,179.97,62072.0,176.3897,176.6247,175.9882,176.2232,62072.0
2017-07-25 13:00:00,179.99,180.0,179.75,179.95,57617.0,176.2428,176.2526,176.0078,176.2036,57617.0
2017-07-25 13:30:00,179.94,180.06,179.88,179.98,42454.0,176.1938,176.3113,176.1351,176.233,42454.0
2017-07-25 14:00:00,179.98,179.99,179.5,179.85,82919.0,176.233,176.2428,175.763,176.1057,82919.0
2017-07-25 14:30:00,179.8,179.9,179.69,179.87,54810.0,176.0567,176.1547,175.949,176.1253,54810.0
2017-07-25 15:00:00,179.88,180.36,179.88,180.18,75317.0,176.1351,176.6051,176.1351,176.4288,75317.0
2017-07-25 15:30:00,180.2,180.39,179.56,180.19,189774.0,176.4484,176.6345,175.8217,176.4386,189774.0
2017-07-26 09:30:00,175.17,176.0,170.18,174.84,618559.0,171.5231,172.3358,166.637,171.2,618559.0
2017-07-26 10:00:00,174.77,176.74,174.74,175.95,455365.0,171.1315,173.0604,171.1021,172.2869,455365.0
2017-07-26 10:30:00,175.98,175.99,174.09,174.2,243387.0,172.3163,172.3261,170.4656,170.5733,243387.0
2017-07-26 11:00:00,174.22,174.9,173.98,174.26,206439.0,170.5929,171.2587,170.3579,170.6321,206439.0
2017-07-26 11:30:00,174.33,174.62,173.97,174.15,184667.0,170.7006,170.9846,170.3481,170.5244,184667.0
2017-07-26 12:00:00,174.15,174.2,173.1,173.1,133387.0,170.5244,170.5733,169.4962,169.4962,133387.0
2017-07-26 12:30:00,173.1,173.56,172.57,173.5,152717.0,169.4962,169.9466,168.9773,169.8879,152717.0
2017-07-26 13:00:00,173.51,173.62,173.19,173.19,110470.0,169.8977,170.0054,169.5843,169.5843,110470.0
2017-07-26 13:30:00,173.19,173.35,172.95,173.11,111189.0,169.5843,169.741,169.3493,169.506,111189.0
2017-07-26 14:00:00,173.11,173.67,173.04,173.62,179409.0,169.506,170.0544,169.4375,170.0054,179409.0
2017-07-26 14:30:00,173.61,173.84,172.98,173.24,116316.0,169.9956,170.2208,169.3787,169.6333,116316.0
2017-07-26 15:00:00,173.18,174.18,173.05,173.96,235792.0,169.5746,170.5537,169.4473,170.3383,235792.0
2017-07-26 15:30:00,173.95,175.28,173.84,175.06,606457.0,170.3285,171.6308,170.2208,171.4154,606457.0
2017-07-27 09:30:00,175.85,175.94,174.33,174.82,267968.0,172.189,172.2771,170.7006,171.1804,267968.0
2017-07-27 10:00:00,174.81,176.4,174.44,176.24,247208.0,171.1706,172.7275,170.8083,172.5709,247208.0
2017-07-27 10:30:00,176.21,176.98,175.1,176.16,239633.0,172.5415,173.2954,171.4546,172.4925,239633.0
2017-07-27 11:00:00,176.21,177.0,175.84,175.91,158681.0,172.5415,173.315,172.1792,172.2477,158681.0
2017-07-27 11:30:00,175.91,176.16,175.87,176.02,123333.0,172.2477,172.4925,172.2086,172.3554,123333.0
2017-07-27 12:00:00,176.02,176.05,175.63,175.72,170856.0,172.3554,172.3848,171.9736,172.0617,170856.0
2017-07-27 12:30:00,175.7,175.75,175.11,175.25,73014.0,172.0421,172.0911,171.4644,171.6015,73014.0
2017-07-27 13:00:00,175.25,175.85,174.95,175.09,166400.0,171.6015,172.189,171.3077,171.4448,166400.0
2017-07-27 13:30:00,175.04,175.05,174.46,174.61,109511.0,171.3958,171.4056,170.8279,170.9748,109511.0
2017-07-27 14:00:00,174.59,175.05,174.53,174.96,65658.0,170.9552,171.4056,170.8965,171.3175,65658.0
2017-07-27 14:30:00,174.99,175.26,174.51,174.97,99929.0,171.3469,171.6113,170.8769,171.3273,99929.0
2017-07-27 15:00:00,174.93,175.29,174.67,175.01,112279.0,171.2881,171.6406,171.0335,171.3665,112279.0
2017-07-27 15:30:00,175.01,175.42,174.96,175.24,245328.0,171.3665,171.7679,171.3175,171.5917,245328.0
2017-07-28 09:30:00,175.3,175.87,174.26,174.4,50256.0,171.6504,172.2086,170.6321,170.7692,50256.0
2017-07-28 10:00:00,174.51,174.69,173.53,174.05,126794.0,170.8769,171.0531,169.9173,170.4264,126794.0
2017-07-28 10:30:00,173.99,174.72,173.99,174.53,51551.0,170.3677,171.0825,170.3677,170.8965,51551.0
2017-07-28 11:00:00,174.53,175.69,174.52,175.24,81568.0,170.8965,172.0323,170.8867,171.5917,81568.0
2017-07-28 11:30:00,175.24,175.79,175.06,175.78,46025.0,171.5917,172.1302,171.4154,172.1204,46025.0
2017-07-28 12:00:00,175.78,175.96,175.09,175.47,62980.0,172.1204,172.2967,171.4448,171.8169,62980.0
2017-07-28 12:30:00,175.48,175.83,175.47,175.83,66356.0,171.8267,172.1694,171.8169,172.1694,66356.0
2017-07-28 13:00:00,175.78,175.97,175.51,175.6,51263.0,172.1204,172.3065,171.856,171.9442,51263.0
2017-07-28 13:30:00,175.61,176.5,175.57,175.84,99285.0,171.954,172.8254,171.9148,172.1792,99285.0
2017-07-28 14:00:00,175.9,176.02,175.64,175.89,58784.0,172.2379,172.3554,171.9833,172.2281,58784.0
2017-07-28 14:30:00,175.88,176.26,175.82,176.04,55195.0,172.2183,172.5904,172.1596,172.375,55195.0
2017-07-28 15:00:00,175.99,176.02,175.64,175.9,83350.0,172.3261,172.3554,171.9833,172.2379,83350.0
2017-07-28 15:30:00,175.91,176.25,175.83,175.97,169491.0,172.2477,172.5806,172.1694,172.3065,169491.0
2017-07-31 09:30:00,176.61,177.05,176.18,176.79,59488.0,172.9331,173.364,172.5121,173.1094,59488.0
2017-07-31 10:00:00,176.81,176.86,176.05,176.13,47505.0,173.129,173.1779,172.3848,172.4631,47505.0
2017-07-31 10:30:00,176.1,176.34,175.72,176.16,58907.0,172.4338,172.6688,172.0617,172.4925,58907.0
2017-07-31 11:00:00,176.19,176.31,176.09,176.24,54628.0,172.5219,172.6394,172.424,172.5709,54628.0
2017-07-31 11:30:00,176.26,176.35,175.89,175.96,29684.0,172.5904,172.6786,172.2281,172.2967,29684.0
2017-07-31 12:00:00,175.97,175.97,175.46,175.65,33578.0,172.3065,172.3065,171.8071,171.9931,33578.0
2017-07-31 12:30:00,175.6,175.66,175.48,175.54,61593.0,171.9442,172.0029,171.8267,171.8854,61593.0
2017-07-31 13:00:00,175.54,175.65,175.45,175.61,87493.0,171.8854,171.9931,171.7973,171.954,87493.0
2017-07-31 13:30:00,175.62,175.68,175.33,175.5,34427.0,171.9638,172.0225,171.6798,171.8463,34427.0
2017-07-31 14:00:00,175.5,175.52,175.3,175.45,52827.0,171.8463,171.8658,171.6504,171.7973,52827.0
2017-07-31 14:30:00,175.45,175.7,175.41,175.57,79177.0,171.7973,172.0421,171.7581,171.9148,79177.0
2017-07-31 15:00:00,175.55,175.67,175.3,175.6,51547.0,171.8952,172.0127,171.6504,171.9442,51547.0
2017-07-31 15:30:00,175.62,175.75,175.47,175.63,234488.0,171.9638,172.0911,171.8169,171.9736,234488.0
2017-08-01 09:30:00,176.16,176.5,175.85,175.91,137244.0,172.4925,172.8254,172.189,172.2477,137244.0
2017-08-01 10:00:00,175.9,176.17,175.59,175.64,107161.0,172.2379,172.5023,171.9344,171.9833,107161.0
2017-08-01 10:30:00,175.59,175.76,175.53,175.69,124006.0,171.9344,172.1008,171.8756,172.0323,124006.0
2017-08-01 11:00:00,175.72,175.97,175.44,175.84,96059.0,172.0617,172.3065,171.7875,172.1792,96059.0
2017-08-01 11:30:00,175.81,176.04,175.7,175.87,78597.0,172.1498,172.375,172.0421,172.2086,78597.0
2017-08-01 12:00:00,175.87,175.89,175.54,175.6,52059.0,172.2086,172.2281,171.8854,171.9442,52059.0
2017-08-01 12:30:00,175.59,175.82,175.48,175.75,41000.0,171.9344,172.1596,171.8267,172.0911,41000.0
2017-08-01 13:00:00,175.74,175.76,175.6,175.6,28675.0,172.0813,172.1008,171.9442,171.9442,28675.0
2017-08-01 13:30:00,175.63,175.76,175.35,175.57,40630.0,171.9736,172.1008,171.6994,171.9148,40630.0
2017-08-01 14:00:00,175.59,175.62,175.25,175.25,32911.0,171.9344,171.9638,171.6015,171.6015,32911.0
2017-08-01 14:30:00,175.27,175.79,175.12,175.67,59581.0,171.621,172.1302,171.4742,172.0127,59581.0
2017-08-01 15:00:00,175.67,175.83,175.47,175.53,62439.0,172.0127,172.1694,171.8169,171.8756,62439.0
2017-08-01 15:30:00,175.53,175.63,175.22,175.53,216730.0,171.8756,171.9736,171.5721,171.8756,216730.0
2017-08-02 09:30:00,175.87,176.59,175.53,176.16,64254.0,172.2086,172.9136,171.8756,172.4925,64254.0
2017-08-02 10:00:00,176.17,176.45,175.76,175.83,68699.0,172.5023,172.7765,172.1008,172.1694,68699.0
2017-08-02 10:30:00,175.76,176.16,175.51,175.92,61905.0,172.1008,172.4925,171.856,172.2575,61905.0
2017-08-02 11:00:00,175.92,176.46,175.91,176.42,51854.0,172.2575,172.7863,172.2477,172.7471,51854.0
2017-08-02 11:30:00,176.41,176.44,175.78,175.78,76021.0,172.7373,172.7667,172.1204,172.1204,76021.0
2017-08-02 12:00:00,175.78,176.13,175.6,176.1,57700.0,172.1204,172.4631,171.9442,172.4338,57700.0
2017-08-02 12:30:00,176.12,176.29,176.07,176.1,35638.0,172.4533,172.6198,172.4044,172.4338,35638.0
2017-08-02 13:00:00,176.13,176.13,175.67,175.89,62504.0,172.4631,172.4631,172.0127,172.2281,62504.0
2017-08-02 13:30:00,175.85,176.04,175.83,175.94,69130.0,172.189,172.375,172.1694,172.2771,69130.0
2017-08-02 14:00:00,175.97,176.36,175.77,176.1,90941.0,172.3065,172.6884,172.1106,172.4338,90941.0
2017-08-02 14:30:00,176.1,176.52,176.08,176.34,54056.0,172.4338,172.845,172.4142,172.6688,54056.0
2017-08-02 15:00:00,176.34,176.43,176.02,176.43,82104.0,172.6688,172.7569,172.3554,172.7569,82104.0
2017-08-02 15:30:00,176.44,176.56,176.21,176.34,205312.0,172.7667,172.8842,172.5415,172.6688,205312.0
2017-08-03 09:30:00,176.0,176.23,174.88,174.99,43905.0,172.3358,172.5611,171.2392,171.3469,43905.0
2017-08-03 10:00:00,175.05,175.79,175.05,175.72,38439.0,171.4056,172.1302,171.4056,172.0617,38439.0
2017-08-03 10:30:00,175.73,175.8,175.43,175.62,43154.0,172.0715,172.14,171.7777,171.9638,43154.0
2017-08-03 11:00:00,175.58,175.77,175.47,175.66,28021.0,171.9246,172.1106,171.8169,172.0029,28021.0
2017-08-03 11:30:00,175.68,175.72,175.53,175.65,24580.0,172.0225,172.0617,171.8756,171.9931,24580.0
2017-08-03 12:00:00,175.65,175.82,175.51,175.59,24629.0,171.9931,172.1596,171.856,171.9344,24629.0
2017-08-03 12:30:00,175.59,175.8,175.53,175.61,29684.0,171.9344,172.14,171.8756,171.954,29684.0
2017-08-03 13:00:00,175.63,175.72,175.38,175.39,18799.0,171.9736,172.0617,171.7288,171.7385,18799.0
2017-08-03 13:30:00,175.39,175.7,175.3,175.65,38889.0,171.7385,172.0421,171.6504,171.9931,38889.0
2017-08-03 14:00:00,175.65,175.97,175.59,175.91,30950.0,171.9931,172.3065,171.9344,172.2477,30950.0
2017-08-03 14:30:00,175.91,175.96,175.58,175.76,32193.0,172.2477,172.2967,171.9246,172.1008,32193.0
2017-08-03 15:00:00,175.86,176.0,175.66,175.82,44148.0,172.1988,172.3358,172.0029,172.1596,44148.0
2017-08-03 15:30:00,175.87,175.89,175.47,175.69,109980.0,172.2086,172.2281,171.8169,172.0323,109980.0
2017-08-04 09:30:00,175.9,176.91,175.32,175.39,72538.0,172.2379,173.2269,171.67,171.7385,72538.0
2017-08-04 10:00:00,175.4,175.56,175.15,175.53,82561.0,171.7483,171.905,171.5035,171.8756,82561.0
2017-08-04 10:30:00,175.56,175.89,175.53,175.89,38367.0,171.905,172.2281,171.8756,172.2281,38367.0
2017-08-04 11:00:00,175.86,175.86,175.65,175.82,18166.0,172.1988,172.1988,171.9931,172.1596,18166.0
2017-08-04 11:30:00,175.76,176.18,175.71,176.03,28944.0,172.1008,172.5121,172.0519,172.3652,28944.0
2017-08-04 12:00:00,176.0,176.01,175.7,175.88,38324.0,172.3358,172.3456,172.0421,172.2183,38324.0
2017-08-04 12:30:00,175.86,176.11,175.79,176.03,44757.0,172.1988,172.4436,172.1302,172.3652,44757.0
2017-08-04 13:00:00,176.01,176.15,175.97,176.1,18424.0,172.3456,172.4827,172.3065,172.4338,18424.0
2017-08-04 13:30:00,176.09,176.29,176.09,176.24,14062.0,172.424,172.6198,172.424,172.5709,14062.0
2017-08-04 14:00:00,176.21,176.24,175.83,175.87,22847.0,172.5415,172.5709,172.1694,172.2086,22847.0
2017-08-04 14:30:00,175.88,176.48,175.85,176.03,36663.0,172.2183,172.8059,172.189,172.3652,36663.0
2017-08-04 15:00:00,176.02,176.18,176.01,176.07,34772.0,172.3554,172.5121,172.3456,172.4044,34772.0
2017-08-04 15:30:00,176.07,176.32,175.77,176.32,97191.0,172.4044,172.6492,172.1106,172.6492,97191.0
2017-08-07 09:30:00,176.35,176.55,175.68,176.44,67856.0,172.6786,172.8744,172.0225,172.7667,67856.0
2017-08-07 10:00:00,176.4,176.65,176.1,176.18,37059.0,172.7275,172.9723,172.4338,172.5121,37059.0
2017-08-07 10:30:00,176.24,176.38,176.01,176.14,22403.0,172.5709,172.7079,172.3456,172.4729,22403.0
2017-08-07 11:00:00,176.11,176.24,175.99,176.2,19709.0,172.4436,172.5709,172.3261,172.5317,19709.0
2017-08-07 11:30:00,176.17,176.25,176.06,176.12,23304.0,172.5023,172.5806,172.3946,172.4533,23304.0
2017-08-07 12:00:00,176.1,176.32,176.1,176.28,39485.0,172.4338,172.6492,172.4338,172.61,39485.0
2017-08-07 12:30:00,176.31,176.42,176.23,176.42,17787.0,172.6394,172.7471,172.5611,172.7471,17787.0
2017-08-07 13:00:00,176.43,176.81,176.42,176.78,26800.0,172.7569,173.129,172.7471,173.0996,26800.0
2017-08-07 13:30:00,176.79,176.95,176.78,176.95,17604.0,173.1094,173.2661,173.0996,173.2661,17604.0
2017-08-07 14:00:00,176.96,177.28,176.96,177.16,25551.0,173.2759,173.5892,173.2759,173.4717,25551.0
2017-08-07 14:30:00,177.16,177.38,177.09,177.32,33983.0,173.4717,173.6871,173.4032,173.6284,33983.0
2017-08-07 15:00:00,177.32,177.33,177.09,177.2,52831.0,173.6284,173.6382,173.4032,173.5109,52831.0
2017-08-07 15:30:00,177.21,177.43,177.14,177.4,147053.0,173.5207,173.7361,173.4521,173.7067,147053.0
2017-08-08 09:30:00,176.51,176.85,175.15,175.37,76428.0,172.8352,173.1682,171.5035,171.719,76428.0
2017-08-08 10:00:00,175.43,176.04,175.34,176.04,124991.0,171.7777,172.375,171.6896,172.375,124991.0
2017-08-08 10:30:00,175.96,176.14,175.81,175.97,49109.0,172.2967,172.4729,172.1498,172.3065,49109.0
2017-08-08 11:00:00,176.0,176.55,175.9,176.47,62738.0,172.3358,172.8744,172.2379,172.7961,62738.0
2017-08-08 11:30:00,176.51,176.85,176.36,176.54,36626.0,172.8352,173.1682,172.6884,172.8646,36626.0
2017-08-08 12:00:00,176.54,176.54,175.95,176.17,38377.0,172.8646,172.8646,172.2869,172.5023,38377.0
2017-08-08 12:30:00,176.16,176.23,175.91,175.92,35278.0,172.4925,172.5611,172.2477,172.2575,35278.0
2017-08-08 13:00:00,175.92,175.97,175.75,175.78,44264.0,172.2575,172.3065,172.0911,172.1204,44264.0
2017-08-08 13:30:00,175.78,175.83,175.24,175.35,39884.0,172.1204,172.1694,171.5917,171.6994,39884.0
2017-08-08 14:00:00,175.36,175.42,174.97,175.24,81861.0,171.7092,171.7679,171.3273,171.5917,81861.0
2017-08-08 14:30:00,175.26,175.27,174.06,174.19,111993.0,171.6113,171.621,170.4362,170.5635,111993.0
2017-08-08 15:00:00,174.25,174.72,174.05,174.25,134408.0,170.6223,171.0825,170.4264,170.6223,134408.0
2017-08-08 15:30:00,174.25,174.25,173.93,173.97,257311.0,170.6223,170.6223,170.3089,170.3481,257311.0
2017-08-09 09:30:00,170.26,172.97,170.26,172.85,976143.0,166.7153,169.3689,166.7153,169.2514,976143.0
2017-08-09 10:00:00,172.87,173.05,172.43,173.0,313044.0,169.271,169.4473,168.8402,169.3983,313044.0
2017-08-09 10:30:00,173.02,173.74,173.0,173.2,296405.0,169.4179,170.1229,169.3983,169.5941,296405.0
2017-08-09 11:00:00,173.2,173.64,172.75,173.48,225982.0,169.5941,170.025,169.1535,169.8683,225982.0
2017-08-09 11:30:00,173.46,174.01,173.46,173.85,142599.0,169.8487,170.3873,169.8487,170.2306,142599.0
2017-08-09 12:00:00,173.83,173.99,173.71,173.94,123863.0,170.211,170.3677,170.0935,170.3187,123863.0
2017-08-09 12:30:00,173.95,173.98,173.72,173.96,93541.0,170.3285,170.3579,170.1033,170.3383,93541.0
2017-08-09 13:00:00,173.94,174.01,173.74,173.74,160608.0,170.3187,170.3873,170.1229,170.1229,160608.0
2017-08-09 13:30:00,173.72,173.87,172.87,173.28,158151.0,170.1033,170.2502,169.271,169.6725,158151.0
2017-08-09 14:00:00,173.3,173.35,172.58,173.0,129347.0,169.6921,169.741,168.987,169.3983,129347.0
2017-08-09 14:30:00,173.01,173.02,172.54,172.71,106080.0,169.4081,169.4179,168.9479,169.1143,106080.0
2017-08-09 15:00:00,172.72,173.17,172.67,173.0,135134.0,169.1241,169.5648,169.0752,169.3983,135134.0
2017-08-09 15:30:00,173.0,173.67,172.74,173.25,362209.0,169.3983,170.0544,169.1437,169.6431,362209.0
2017-08-10 09:30:00,171.93,173.39,171.93,172.24,129129.0,168.3506,169.7802,168.3506,168.6541,129129.0
2017-08-10 10:00:00,172.12,172.24,171.51,171.69,133630.0,168.5366,168.6541,167.9393,168.1156,133630.0
2017-08-10 10:30:00,171.68,172.27,171.56,171.75,76300.0,168.1058,168.6835,167.9883,168.1743,76300.0
2017-08-10 11:00:00,171.71,172.08,171.46,171.77,86067.0,168.1352,168.4975,167.8904,168.1939,86067.0
2017-08-10 11:30:00,171.76,171.8,171.31,171.59,78085.0,168.1841,168.2233,167.7435,168.0177,78085.0
2017-08-10 12:00:00,171.57,171.68,171.4,171.5,53302.0,167.9981,168.1058,167.8316,167.9295,53302.0
2017-08-10 12:30:00,171.54,171.94,171.43,171.94,50361.0,167.9687,168.3604,167.861,168.3604,50361.0
2017-08-10 13:00:00,171.96,172.19,171.8,172.19,49395.0,168.38,168.6052,168.2233,168.6052,49395.0
2017-08-10 13:30:00,172.2,172.69,171.82,171.93,49378.0,168.615,169.0948,168.2429,168.3506,49378.0
2017-08-10 14:00:00,171.91,172.28,171.57,172.28,96404.0,168.331,168.6933,167.9981,168.6933,96404.0
2017-08-10 14:30:00,172.29,172.7,172.24,172.46,62065.0,168.7031,169.1046,168.6541,168.8695,62065.0
2017-08-10 15:00:00,172.47,172.52,171.82,172.07,66741.0,168.8793,168.9283,168.2429,168.4877,66741.0
2017-08-10 15:30:00,172.09,172.16,171.46,171.69,294047.0,168.5073,168.5758,167.8904,168.1156,294047.0
2017-08-11 09:30:00,170.93,172.37,170.07,172.35,148167.0,167.3714,168.7814,166.5293,168.7618,148167.0
2017-08-11 10:00:00,172.33,173.31,172.3,173.31,74953.0,168.7423,169.7019,168.7129,169.7019,74953.0
2017-08-11 10:30:00,173.4,174.1,173.29,173.64,92003.0,169.79,170.4754,169.6823,170.025,92003.0
2017-08-11 11:00:00,173.68,173.89,173.15,173.21,60485.0,170.0641,170.2698,169.5452,169.6039,60485.0
2017-08-11 11:30:00,173.17,173.58,173.15,173.45,40322.0,169.5648,169.9662,169.5452,169.8389,40322.0
2017-08-11 12:00:00,173.46,173.69,173.33,173.38,42816.0,169.8487,170.0739,169.7214,169.7704,42816.0
2017-08-11 12:30:00,173.36,173.78,173.31,173.74,49902.0,169.7508,170.1621,169.7019,170.1229,49902.0
2017-08-11 13:00:00,173.75,173.82,173.55,173.81,51711.0,170.1327,170.2012,169.9369,170.1914,51711.0
2017-08-11 13:30:00,173.77,173.9,173.68,173.71,46764.0,170.1523,170.2796,170.0641,170.0935,46764.0
2017-08-11 14:00:00,173.72,173.78,173.57,173.64,39111.0,170.1033,170.1621,169.9564,170.025,39111.0
2017-08-11 14:30:00,173.64,173.73,173.12,173.14,53753.0,170.025,170.1131,169.5158,169.5354,53753.0
2017-08-11 15:00:00,173.19,173.52,173.18,173.45,109001.0,169.5843,169.9075,169.5746,169.8389,109001.0
2017-08-11 15:30:00,173.47,173.7,172.95,173.22,304711.0,169.8585,170.0837,169.3493,169.6137,304711.0
2017-08-14 09:30:00,174.95,175.25,174.0,174.66,176915.0,171.3077,171.6015,170.3775,171.0237,176915.0
2017-08-14 10:00:00,174.62,174.8,174.21,174.65,63383.0,170.9846,171.1608,170.5831,171.014,63383.0
2017-08-14 10:30:00,174.67,174.81,174.17,174.39,55378.0,171.0335,171.1706,170.5439,170.7594,55378.0
2017-08-14 11:00:00,174.4,174.4,173.93,174.09,41470.0,170.7692,170.7692,170.3089,170.4656,41470.0
2017-08-14 11:30:00,174.12,174.25,173.72,173.9,46250.0,170.495,170.6223,170.1033,170.2796,46250.0
2017-08-14 12:00:00,173.94,174.08,173.73,173.76,29200.0,170.3187,170.4558,170.1131,170.1425,29200.0
2017-08-14 12:30:00,173.74,174.04,173.73,173.96,30043.0,170.1229,170.4167,170.1131,170.3383,30043.0
2017-08-14 13:00:00,173.99,174.18,173.94,174.03,33554.0,170.3677,170.5537,170.3187,170.4069,33554.0
2017-08-14 13:30:00,173.98,174.08,173.92,174.05,34068.0,170.3579,170.4558,170.2992,170.4264,34068.0
2017-08-14 14:00:00,174.08,174.21,174.02,174.18,38294.0,170.4558,170.5831,170.3971,170.5537,38294.0
2017-08-14 14:30:00,174.17,174.42,174.06,174.22,55582.0,170.5439,170.7887,170.4362,170.5929,55582.0
2017-08-14 15:00:00,174.24,174.5,174.15,174.5,68270.0,170.6125,170.8671,170.5244,170.8671,68270.0
2017-08-14 15:30:00,174.48,174.52,173.97,174.02,186460.0,170.8475,170.8867,170.3481,170.3971,186460.0
2017-08-15 09:30:00,174.75,175.26,174.08,174.59,82884.0,171.1119,171.6113,170.4558,170.9552,82884.0
2017-08-15 10:00:00,174.6,174.8,173.49,173.99,47615.0,170.965,171.1608,169.8781,170.3677,47615.0
2017-08-15 10:30:00,173.97,174.6,173.85,174.5,75990.0,170.3481,170.965,170.2306,170.8671,75990.0
2017-08-15 11:00:00,174.49,174.75,174.45,174.64,78903.0,170.8573,171.1119,170.8181,171.0042,78903.0
2017-08-15 11:30:00,174.65,174.74,174.05,174.1,53337.0,171.014,171.1021,170.4264,170.4754,53337.0
2017-08-15 12:00:00,174.14,174.39,174.08,174.38,27655.0,170.5146,170.7594,170.4558,170.7496,27655.0
2017-08-15 12:30:00,174.33,174.35,173.93,173.93,14558.0,170.7006,170.7202,170.3089,170.3089,14558.0
2017-08-15 13:00:00,173.93,173.94,173.68,173.69,26654.0,170.3089,170.3187,170.0641,170.0739,26654.0
2017-08-15 13:30:00,173.72,173.77,173.36,173.45,46880.0,170.1033,170.1523,169.7508,169.8389,46880.0
2017-08-15 14:00:00,173.42,173.75,173.42,173.67,29902.0,169.8096,170.1327,169.8096,170.0544,29902.0
2017-08-15 14:30:00,173.69,173.92,173.56,173.75,41836.0,170.0739,170.2992,169.9466,170.1327,41836.0
2017-08-15 15:00:00,173.75,173.92,173.56,173.57,45628.0,170.1327,170.2992,169.9466,169.9564,45628.0
2017-08-15 15:30:00,173.57,173.87,173.52,173.55,134060.0,169.9564,170.2502,169.9075,169.9369,134060.0
2017-08-16 09:30:00,173.95,176.0,173.83,175.56,164484.0,170.3285,172.3358,170.211,171.905,164484.0
2017-08-16 10:00:00,175.55,175.67,174.95,175.11,93243.0,171.8952,172.0127,171.3077,171.4644,93243.0
2017-08-16 10:30:00,175.12,175.63,174.75,175.57,77647.0,171.4742,171.9736,171.1119,171.9148,77647.0
2017-08-16 11:00:00,175.56,175.94,175.42,175.58,58058.0,171.905,172.2771,171.7679,171.9246,58058.0
2017-08-16 11:30:00,175.63,175.69,175.43,175.49,31945.0,171.9736,172.0323,171.7777,171.8365,31945.0
2017-08-16 12:00:00,175.54,175.78,175.19,175.47,40186.0,171.8854,172.1204,171.5427,171.8169,40186.0
2017-08-16 12:30:00,175.52,175.86,175.49,175.8,31104.0,171.8658,172.1988,171.8365,172.14,31104.0
2017-08-16 13:00:00,175.79,175.84,175.62,175.7,35269.0,172.1302,172.1792,171.9638,172.0421,35269.0
2017-08-16 13:30:00,175.74,175.86,175.62,175.7,60020.0,172.0813,172.1988,171.9638,172.0421,60020.0
2017-08-16 14:00:00,175.64,176.0,175.39,175.6,85347.0,171.9833,172.3358,171.7385,171.9442,85347.0
2017-08-16 14:30:00,175.58,175.8,175.42,175.56,47938.0,171.9246,172.14,171.7679,171.905,47938.0
2017-08-16 15:00:00,175.53,175.68,175.39,175.42,36924.0,171.8756,172.0225,171.7385,171.7679,36924.0
2017-08-16 15:30:00,175.42,175.48,175.18,175.36,126073.0,171.7679,171.8267,171.5329,171.7092,126073.0
2017-08-17 09:30:00,175.2,175.72,174.74,174.74,53326.0,171.5525,172.0617,171.1021,171.1021,53326.0
2017-08-17 10:00:00,174.71,174.93,174.34,174.86,74410.0,171.0727,171.2881,170.7104,171.2196,74410.0
2017-08-17 10:30:00,174.89,175.14,174.36,174.68,54885.0,171.249,171.4938,170.73,171.0433,54885.0
2017-08-17 11:00:00,174.71,175.22,174.71,174.81,28822.0,171.0727,171.5721,171.0727,171.1706,28822.0
2017-08-17 11:30:00,174.84,174.92,174.48,174.92,31616.0,171.2,171.2783,170.8475,171.2783,31616.0
2017-08-17 12:00:00,174.89,174.89,174.42,174.52,33149.0,171.249,171.249,170.7887,170.8867,33149.0
2017-08-17 12:30:00,174.51,174.57,174.04,174.1,59297.0,170.8769,170.9356,170.4167,170.4754,59297.0
2017-08-17 13:00:00,174.12,174.24,173.84,173.97,59140.0,170.495,170.6125,170.2208,170.3481,59140.0
2017-08-17 13:30:00,173.93,174.06,173.49,173.76,46051.0,170.3089,170.4362,169.8781,170.1425,46051.0
2017-08-17 14:00:00,173.81,173.98,173.45,173.8,53277.0,170.1914,170.3579,169.8389,170.1816,53277.0
2017-08-17 14:30:00,173.8,173.95,173.54,173.84,53259.0,170.1816,170.3285,169.9271,170.2208,53259.0
2017-08-17 15:00:00,173.82,173.83,173.38,173.43,71933.0,170.2012,170.211,169.7704,169.8194,71933.0
2017-08-17 15:30:00,173.43,173.58,172.87,172.91,198631.0,169.8194,169.9662,169.271,169.3102,198631.0
2017-08-18 09:30:00,172.56,173.11,172.15,172.15,156914.0,168.9675,169.506,168.566,168.566,156914.0
2017-08-18 10:00:00,172.21,172.93,172.16,172.75,105793.0,168.6248,169.3298,168.5758,169.1535,105793.0
2017-08-18 10:30:00,172.73,172.97,172.41,172.75,136607.0,169.1339,169.3689,168.8206,169.1535,136607.0
2017-08-18 11:00:00,172.79,173.49,172.72,173.44,38565.0,169.1927,169.8781,169.1241,169.8291,38565.0
2017-08-18 11:30:00,173.45,174.04,173.29,173.9,103201.0,169.8389,170.4167,169.6823,170.2796,103201.0
2017-08-18 12:00:00,173.89,173.95,173.56,173.7,64124.0,170.2698,170.3285,169.9466,170.0837,64124.0
2017-08-18 12:30:00,173.74,174.36,173.65,174.17,48421.0,170.1229,170.73,170.0348,170.5439,48421.0
2017-08-18 13:00:00,174.11,174.21,173.59,173.59,62998.0,170.4852,170.5831,169.976,169.976,62998.0
2017-08-18 13:30:00,173.67,173.74,173.0,173.02,32498.0,170.0544,170.1229,169.3983,169.4179,32498.0
2017-08-18 14:00:00,172.99,173.28,172.99,173.15,26714.0,169.3885,169.6725,169.3885,169.5452,26714.0
2017-08-18 14:30:00,173.13,173.18,172.85,172.93,30875.0,169.5256,169.5746,169.2514,169.3298,30875.0
2017-08-18 15:00:00,172.93,173.25,172.9,172.99,33167.0,169.3298,169.6431,169.3004,169.3885,33167.0
2017-08-18 15:30:00,172.98,173.13,172.52,172.54,102431.0,169.3787,169.5256,168.9283,168.9479,102431.0
2017-08-21 09:30:00,172.79,173.36,172.51,172.61,153972.0,169.1927,169.7508,168.9185,169.0164,153972.0
2017-08-21 10:00:00,172.64,173.21,172.6,172.79,67545.0,169.0458,169.6039,169.0066,169.1927,67545.0
2017-08-21 10:30:00,172.82,173.17,172.8,173.05,51593.0,169.2221,169.5648,169.2025,169.4473,51593.0
2017-08-21 11:00:00,172.98,173.44,172.94,173.07,35092.0,169.3787,169.8291,169.3396,169.4668,35092.0
2017-08-21 11:30:00,173.1,173.36,172.89,173.18,33461.0,169.4962,169.7508,169.2906,169.5746,33461.0
2017-08-21 12:00:00,173.18,173.28,173.11,173.17,41410.0,169.5746,169.6725,169.506,169.5648,41410.0
2017-08-21 12:30:00,173.14,173.44,173.03,173.44,50025.0,169.5354,169.8291,169.4277,169.8291,50025.0
2017-08-21 13:00:00,173.45,173.55,173.28,173.41,27314.0,169.8389,169.9369,169.6725,169.7998,27314.0
2017-08-21 13:30:00,173.4,173.45,173.18,173.24,30163.0,169.79,169.8389,169.5746,169.6333,30163.0
2017-08-21 14:00:00,173.21,173.67,173.21,173.63,49743.0,169.6039,170.0544,169.6039,170.0152,49743.0
2017-08-21 14:30:00,173.65,173.76,173.49,173.66,45103.0,170.0348,170.1425,169.8781,170.0446,45103.0
2017-08-21 15:00:00,173.64,173.94,173.56,173.94,50344.0,170.025,170.3187,169.9466,170.3187,50344.0
2017-08-21 15:30:00,173.93,174.14,173.82,174.0,149559.0,170.3089,170.5146,170.2012,170.3775,149559.0
2017-08-22 09:30:00,174.55,175.02,174.16,174.97,88601.0,170.916,171.3763,170.5342,171.3273,88601.0
2017-08-22 10:00:00,174.99,175.67,174.94,175.56,70263.0,171.3469,172.0127,171.2979,171.905,70263.0
2017-08-22 10:30:00,175.56,175.61,175.12,175.28,62515.0,171.905,171.954,171.4742,171.6308,62515.0
2017-08-22 11:00:00,175.3,175.4,175.11,175.4,48104.0,171.6504,171.7483,171.4644,171.7483,48104.0
2017-08-22 11:30:00,175.42,175.82,175.28,175.41,46744.0,171.7679,172.1596,171.6308,171.7581,46744.0
2017-08-22 12:00:00,175.44,175.68,175.34,175.39,64582.0,171.7875,172.0225,171.6896,171.7385,64582.0
2017-08-22 12:30:00,175.38,175.45,175.32,175.43,47889.0,171.7288,171.7973,171.67,171.7777,47889.0
2017-08-22 13:00:00,175.43,175.55,175.4,175.42,44076.0,171.7777,171.8952,171.7483,171.7679,44076.0
2017-08-22 13:30:00,175.43,175.64,175.24,175.59,66380.0,171.7777,171.9833,171.5917,171.9344,66380.0
2017-08-22 14:00:00,175.6,176.12,175.59,176.03,54112.0,171.9442,172.4533,171.9344,172.3652,54112.0
2017-08-22 14:30:00,176.03,176.52,175.95,176.44,60048.0,172.3652,172.845,172.2869,172.7667,60048.0
2017-08-22 15:00:00,176.42,176.81,176.39,176.78,96016.0,172.7471,173.129,172.7177,173.0996,96016.0
2017-08-22 15:30:00,176.78,176.86,176.49,176.74,175628.0,173.0996,173.1779,172.8156,173.0604,175628.0
2017-08-23 09:30:00,176.31,177.21,175.81,176.9,142405.0,172.6394,173.5207,172.1498,173.2171,142405.0
2017-08-23 10:00:00,176.9,177.05,176.39,176.95,121803.0,173.2171,173.364,172.7177,173.2661,121803.0
2017-08-23 10:30:00,176.93,177.28,176.72,176.98,89419.0,173.2465,173.5892,173.0409,173.2954,89419.0
2017-08-23 11:00:00,176.94,177.08,176.61,176.89,69143.0,173.2563,173.3934,172.9331,173.2073,69143.0
2017-08-23 11:30:00,176.82,176.82,176.11,176.16,50206.0,173.1388,173.1388,172.4436,172.4925,50206.0
2017-08-23 12:00:00,176.11,176.18,175.91,176.08,40310.0,172.4436,172.5121,172.2477,172.4142,40310.0
2017-08-23 12:30:00,176.1,176.23,175.75,175.86,32060.0,172.4338,172.5611,172.0911,172.1988,32060.0
2017-08-23 13:00:00,175.86,175.9,175.58,175.66,31277.0,172.1988,172.2379,171.9246,172.0029,31277.0
2017-08-23 13:30:00,175.65,175.7,175.16,175.43,32459.0,171.9931,172.0421,171.5133,171.7777,32459.0
2017-08-23 14:00:00,175.38,175.42,175.2,175.34,39904.0,171.7288,171.7679,171.5525,171.6896,39904.0
2017-08-23 14:30:00,175.35,175.86,175.35,175.69,35881.0,171.6994,172.1988,171.6994,172.0323,35881.0
2017-08-23 15:00:00,175.65,176.11,175.64,176.1,48605.0,171.9931,172.4436,171.9833,172.4338,48605.0
2017-08-23 15:30:00,176.1,176.24,175.8,175.8,139921.0,172.4338,172.5709,172.14,172.14,139921.0
2017-08-24 09:30:00,175.82,176.39,175.74,175.78,48525.0,172.1596,172.7177,172.0813,172.1204,48525.0
2017-08-24 10:00:00,175.95,176.12,175.62,176.05,43027.0,172.2869,172.4533,171.9638,172.3848,43027.0
2017-08-24 10:30:00,175.99,176.64,175.93,176.53,38572.0,172.3261,172.9625,172.2673,172.8548,38572.0
2017-08-24 11:00:00,176.44,176.48,175.69,175.76,33232.0,172.7667,172.8059,172.0323,172.1008,33232.0
2017-08-24 11:30:00,175.78,175.81,175.54,175.74,26842.0,172.1204,172.1498,171.8854,172.0813,26842.0
2017-08-24 12:00:00,175.81,175.87,175.55,175.55,20933.0,172.1498,172.2086,171.8952,171.8952,20933.0
2017-08-24 12:30:00,175.56,175.78,175.56,175.76,21256.0,171.905,172.1204,171.905,172.1008,21256.0
2017-08-24 13:00:00,175.74,176.07,175.69,175.83,22671.0,172.0813,172.4044,172.0323,172.1694,22671.0
2017-08-24 13:30:00,175.81,175.89,175.72,175.81,16131.0,172.1498,172.2281,172.0617,172.1498,16131.0
2017-08-24 14:00:00,175.86,176.02,175.74,175.94,23026.0,172.1988,172.3554,172.0813,172.2771,23026.0
2017-08-24 14:30:00,175.94,176.04,175.88,175.96,21723.0,172.2771,172.375,172.2183,172.2967,21723.0
2017-08-24 15:00:00,175.95,176.32,175.86,176.32,36863.0,172.2869,172.6492,172.1988,172.6492,36863.0
2017-08-24 15:30:00,176.31,176.33,175.93,176.0,131741.0,172.6394,172.659,172.2673,172.3358,131741.0
2017-08-25 09:30:00,176.54,178.11,176.46,177.8,76128.0,172.8646,174.4019,172.7863,174.0984,76128.0
2017-08-25 10:00:00,177.82,178.49,177.8,177.99,124765.0,174.118,174.774,174.0984,174.2844,124765.0
2017-08-25 10:30:00,178.06,178.6,177.89,178.37,67783.0,174.353,174.8817,174.1865,174.6565,67783.0
2017-08-25 11:00:00,178.35,178.35,177.96,177.97,45480.0,174.6369,174.6369,174.255,174.2648,45480.0
2017-08-25 11:30:00,177.95,178.05,177.66,177.66,42218.0,174.2453,174.3432,173.9613,173.9613,42218.0
2017-08-25 12:00:00,177.68,177.97,177.46,177.81,48964.0,173.9809,174.2648,173.7655,174.1082,48964.0
2017-08-25 12:30:00,177.81,177.87,177.73,177.74,21469.0,174.1082,174.1669,174.0298,174.0396,21469.0
2017-08-25 13:00:00,177.74,178.01,177.74,177.76,25201.0,174.0396,174.304,174.0396,174.0592,25201.0
2017-08-25 13:30:00,177.77,177.79,177.66,177.74,25679.0,174.069,174.0886,173.9613,174.0396,25679.0
2017-08-25 14:00:00,177.75,177.85,177.63,177.76,37022.0,174.0494,174.1473,173.9319,174.0592,37022.0
2017-08-25 14:30:00,177.79,177.84,177.67,177.83,35183.0,174.0886,174.1375,173.9711,174.1277,35183.0
2017-08-25 15:00:00,177.82,177.98,177.68,177.86,54991.0,174.118,174.2746,173.9809,174.1571,54991.0
2017-08-25 15:30:00,177.87,177.92,177.14,177.23,187398.0,174.1669,174.2159,173.4521,173.5402,187398.0
2017-08-28 09:30:00,177.8,178.04,177.35,177.51,65241.0,174.0984,174.3334,173.6577,173.8144,65241.0
2017-08-28 10:00:00,177.5,177.82,177.27,177.71,30082.0,173.8046,174.118,173.5794,174.0102,30082.0
2017-08-28 10:30:00,177.64,178.06,177.23,177.99,36901.0,173.9417,174.353,173.5402,174.2844,36901.0
2017-08-28 11:00:00,178.04,178.36,177.88,177.95,41386.0,174.3334,174.6467,174.1767,174.2453,41386.0
2017-08-28 11:30:00,177.95,178.21,177.7,178.06,32743.0,174.2453,174.4998,174.0005,174.353,32743.0
2017-08-28 12:00:00,178.1,178.29,177.89,177.9,29411.0,174.3921,174.5782,174.1865,174.1963,29411.0
2017-08-28 12:30:00,177.9,178.18,177.9,178.13,33374.0,174.1963,174.4705,174.1963,174.4215,33374.0
2017-08-28 13:00:00,178.15,178.33,178.11,178.32,24265.0,174.4411,174.6173,174.4019,174.6075,24265.0
2017-08-28 13:30:00,178.3,178.48,178.23,178.46,30777.0,174.588,174.7642,174.5194,174.7446,30777.0
2017-08-28 14:00:00,178.5,178.69,178.41,178.51,58063.0,174.7838,174.9698,174.6957,174.7936,58063.0
2017-08-28 14:30:00,178.51,178.74,178.33,178.5,44268.0,174.7936,175.0188,174.6173,174.7838,44268.0
2017-08-28 15:00:00,178.51,178.6,178.45,178.5,70799.0,174.7936,174.8817,174.7348,174.7838,70799.0
2017-08-28 15:30:00,178.5,178.56,178.25,178.43,148621.0,174.7838,174.8426,174.539,174.7153,148621.0
2017-08-29 09:30:00,177.69,178.18,177.28,178.12,93982.0,173.9907,174.4705,173.5892,174.4117,93982.0
2017-08-29 10:00:00,178.09,178.84,177.94,178.83,70715.0,174.3823,175.1167,174.2355,175.1069,70715.0
2017-08-29 10:30:00,178.87,179.56,178.81,179.53,140363.0,175.1461,175.8217,175.0873,175.7924,140363.0
2017-08-29 11:00:00,179.56,179.79,179.38,179.38,79817.0,175.8217,176.0469,175.6455,175.6455,79817.0
2017-08-29 11:30:00,179.38,179.7,179.31,179.4,69548.0,175.6455,175.9588,175.5769,175.6651,69548.0
2017-08-29 12:00:00,179.38,179.77,179.34,179.75,36650.0,175.6455,176.0274,175.6063,176.0078,36650.0
2017-08-29 12:30:00,179.74,180.0,179.73,179.87,48982.0,175.998,176.2526,175.9882,176.1253,48982.0
2017-08-29 13:00:00,179.89,180.02,179.8,179.98,66623.0,176.1449,176.2722,176.0567,176.233,66623.0
2017-08-29 13:30:00,179.93,180.29,179.93,180.16,115842.0,176.184,176.5365,176.184,176.4092,115842.0
2017-08-29 14:00:00,180.16,180.32,179.95,180.21,72109.0,176.4092,176.5659,176.2036,176.4582,72109.0
2017-08-29 14:30:00,180.19,180.59,180.13,180.49,64673.0,176.4386,176.8303,176.3799,176.7324,64673.0
2017-08-29 15:00:00,180.48,180.67,180.31,180.59,98788.0,176.7226,176.9086,176.5561,176.8303,98788.0
2017-08-29 15:30:00,180.59,180.68,180.47,180.6,204603.0,176.8303,176.9184,176.7128,176.8401,204603.0
2017-08-30 09:30:00,180.97,181.24,180.43,181.03,109798.0,177.2024,177.4668,176.6736,177.2611,109798.0
2017-08-30 10:00:00,181.05,181.7,180.92,181.57,94987.0,177.2807,177.9172,177.1534,177.7899,94987.0
2017-08-30 10:30:00,181.53,182.14,181.52,181.99,69013.0,177.7507,178.348,177.7409,178.2011,69013.0
2017-08-30 11:00:00,182.02,182.13,181.93,181.98,63764.0,178.2305,178.3382,178.1424,178.1913,63764.0
2017-08-30 11:30:00,181.97,182.05,181.86,181.91,67898.0,178.1816,178.2599,178.0738,178.1228,67898.0
2017-08-30 12:00:00,181.91,182.04,181.88,181.94,45691.0,178.1228,178.2501,178.0934,178.1522,45691.0
2017-08-30 12:30:00,181.94,182.5,181.94,182.32,43455.0,178.1522,178.7005,178.1522,178.5243,43455.0
2017-08-30 13:00:00,182.33,182.64,182.33,182.56,63335.0,178.5341,178.8376,178.5341,178.7593,63335.0
2017-08-30 13:30:00,182.56,183.07,182.56,183.06,80692.0,178.7593,179.2587,178.7593,179.2489,80692.0
2017-08-30 14:00:00,183.06,183.06,182.84,182.87,76081.0,179.2489,179.2489,179.0334,179.0628,76081.0
2017-08-30 14:30:00,182.87,183.11,182.82,183.06,66821.0,179.0628,179.2978,179.0139,179.2489,66821.0
2017-08-30 15:00:00,183.05,183.21,182.94,183.13,83752.0,179.2391,179.3957,179.1314,179.3174,83752.0
2017-08-30 15:30:00,183.11,183.32,182.85,183.0,187962.0,179.2978,179.5035,179.0432,179.1901,187962.0
2017-08-31 09:30:00,183.49,185.88,182.96,185.73,197232.0,179.6699,182.0102,179.1509,181.8633,197232.0
2017-08-31 10:00:00,185.65,185.88,185.3,185.83,87393.0,181.7849,182.0102,181.4422,181.9612,87393.0
2017-08-31 10:30:00,185.83,186.1,185.52,185.81,118627.0,181.9612,182.2256,181.6577,181.9416,118627.0
2017-08-31 11:00:00,185.81,185.83,185.21,185.49,77204.0,181.9416,181.9612,181.3541,181.6283,77204.0
2017-08-31 11:30:00,185.43,185.77,185.08,185.71,70230.0,181.5695,181.9024,181.2268,181.8437,70230.0
2017-08-31 12:00:00,185.73,186.44,185.72,186.38,75320.0,181.8633,182.5585,181.8535,182.4997,75320.0
2017-08-31 12:30:00,186.38,186.94,186.31,186.77,104728.0,182.4997,183.0481,182.4312,182.8816,104728.0
2017-08-31 13:00:00,186.78,187.0,186.6,187.0,43214.0,182.8914,183.1068,182.7152,183.1068,43214.0
2017-08-31 13:30:00,187.0,187.18,186.72,186.95,55910.0,183.1068,183.2831,182.8327,183.0579,55910.0
2017-08-31 14:00:00,186.97,187.21,186.9,186.99,85855.0,183.0775,183.3125,183.0089,183.097,85855.0
2017-08-31 14:30:00,187.01,187.39,186.87,187.36,61377.0,183.1166,183.4887,182.9795,183.4593,61377.0
2017-08-31 15:00:00,187.33,187.39,187.02,187.22,95388.0,183.43,183.4887,183.1264,183.3223,95388.0
2017-08-31 15:30:00,187.22,187.54,187.04,187.14,298776.0,183.3223,183.6356,183.146,183.2439,298776.0
2017-09-01 09:30:00,188.22,188.76,186.01,186.33,147343.0,184.3014,184.8302,182.1374,182.4508,147343.0
2017-09-01 10:00:00,186.32,186.37,185.42,185.76,132772.0,182.441,182.49,181.5597,181.8927,132772.0
2017-09-01 10:30:00,185.71,186.13,185.61,186.0,71651.0,181.8437,182.255,181.7458,182.1277,71651.0
2017-09-01 11:00:00,186.0,186.41,185.86,186.19,72509.0,182.1277,182.5291,181.9906,182.3137,72509.0
2017-09-01 11:30:00,186.21,186.33,186.1,186.33,28005.0,182.3333,182.4508,182.2256,182.4508,28005.0
2017-09-01 12:00:00,186.39,186.71,186.14,186.68,29552.0,182.5095,182.8229,182.2647,182.7935,29552.0
2017-09-01 12:30:00,186.76,187.15,186.62,186.89,105413.0,182.8718,183.2537,182.7347,182.9991,105413.0
2017-09-01 13:00:00,186.91,187.2,186.62,186.65,36770.0,183.0187,183.3027,182.7347,182.7641,36770.0
2017-09-01 13:30:00,186.67,186.68,186.13,186.22,47200.0,182.7837,182.7935,182.255,182.3431,47200.0
2017-09-01 14:00:00,186.22,186.35,185.54,185.97,105322.0,182.3431,182.4704,181.6772,182.0983,105322.0
2017-09-01 14:30:00,185.95,186.13,185.74,186.03,63685.0,182.0787,182.255,181.8731,182.157,63685.0
2017-09-01 15:00:00,186.02,186.08,185.92,186.03,64531.0,182.1472,182.206,182.0493,182.157,64531.0
2017-09-01 15:30:00,186.02,186.21,185.86,186.0,156627.0,182.1472,182.3333,181.9906,182.1277,156627.0
2017-09-05 09:30:00,185.87,186.35,184.89,186.26,125020.0,182.0004,182.4704,181.0408,182.3822,125020.0
2017-09-05 10:00:00,186.33,186.41,185.34,185.7,91604.0,182.4508,182.5291,181.4814,181.8339,91604.0
2017-09-05 10:30:00,185.72,186.11,185.46,186.07,99535.0,181.8535,182.2354,181.5989,182.1962,99535.0
2017-09-05 11:00:00,186.02,186.09,185.7,186.06,54335.0,182.1472,182.2158,181.8339,182.1864,54335.0
2017-09-05 11:30:00,186.09,186.5,185.93,186.25,46253.0,182.2158,182.6172,182.0591,182.3725,46253.0
2017-09-05 12:00:00,186.25,186.3,185.17,185.27,61053.0,182.3725,182.4214,181.3149,181.4129,61053.0
2017-09-05 12:30:00,185.29,185.4,184.88,185.11,47083.0,181.4324,181.5401,181.031,181.2562,47083.0
2017-09-05 13:00:00,185.13,185.64,185.0,185.59,46185.0,181.2758,181.7752,181.1485,181.7262,46185.0
2017-09-05 13:30:00,185.58,185.89,185.36,185.7,29080.0,181.7164,182.0199,181.501,181.8339,29080.0
2017-09-05 14:00:00,185.63,186.04,185.51,185.97,58120.0,181.7654,182.1668,181.6479,182.0983,58120.0
2017-09-05 14:30:00,186.0,186.1,185.76,186.01,40685.0,182.1277,182.2256,181.8927,182.1374,40685.0
2017-09-05 15:00:00,186.05,186.23,185.82,186.2,52384.0,182.1766,182.3529,181.9514,182.3235,52384.0
2017-09-05 15:30:00,186.22,186.33,185.81,186.05,134813.0,182.3431,182.4508,181.9416,182.1766,134813.0
2017-09-06 09:30:00,187.39,188.39,187.03,187.97,176405.0,183.4887,184.4679,183.1362,184.0566,176405.0
2017-09-06 10:00:00,187.99,188.3,187.69,187.84,85285.0,184.0762,184.3798,183.7825,183.9294,85285.0
2017-09-06 10:30:00,187.84,188.19,187.55,188.14,191246.0,183.9294,184.2721,183.6454,184.2231,191246.0
2017-09-06 11:00:00,188.18,188.45,187.69,188.43,83679.0,184.2623,184.5267,183.7825,184.5071,83679.0
2017-09-06 11:30:00,188.4,188.72,188.38,188.72,36953.0,184.4777,184.791,184.4581,184.791,36953.0
2017-09-06 12:00:00,188.74,188.86,188.57,188.79,47173.0,184.8106,184.9281,184.6442,184.8596,47173.0
2017-09-06 12:30:00,188.8,188.8,188.65,188.7,35111.0,184.8694,184.8694,184.7225,184.7714,35111.0
2017-09-06 13:00:00,188.67,188.77,188.55,188.63,34750.0,184.7421,184.84,184.6246,184.7029,34750.0
2017-09-06 13:30:00,188.65,188.71,188.26,188.28,33122.0,184.7225,184.7812,184.3406,184.3602,33122.0
2017-09-06 14:00:00,188.34,188.88,188.31,188.85,47286.0,184.4189,184.9477,184.3896,184.9183,47286.0
2017-09-06 14:30:00,188.85,188.89,188.55,188.89,48479.0,184.9183,184.9575,184.6246,184.9575,48479.0
2017-09-06 15:00:00,188.9,189.0,188.65,188.8,64163.0,184.9673,185.0652,184.7225,184.8694,64163.0
2017-09-06 15:30:00,188.79,189.49,188.79,189.4,223299.0,184.8596,185.545,184.8596,185.4569,223299.0
2017-09-07 09:30:00,190.0,190.0,188.85,189.87,91855.0,186.0444,186.0444,184.9183,185.9171,91855.0
2017-09-07 10:00:00,189.91,190.6,189.01,189.59,189757.0,185.9563,186.6319,185.075,185.6429,189757.0
2017-09-07 10:30:00,189.63,190.23,189.58,190.0,60749.0,185.6821,186.2696,185.6331,186.0444,60749.0
2017-09-07 11:00:00,190.0,190.45,189.37,189.74,77945.0,186.0444,186.485,185.4275,185.7898,77945.0
2017-09-07 11:30:00,189.81,190.45,189.4,190.15,79824.0,185.8583,186.485,185.4569,186.1913,79824.0
2017-09-07 12:00:00,190.17,190.71,190.06,190.41,70433.0,186.2108,186.7396,186.1031,186.4458,70433.0
2017-09-07 12:30:00,190.41,190.85,190.4,190.63,141755.0,186.4458,186.8767,186.4361,186.6613,141755.0
2017-09-07 13:00:00,190.62,190.95,190.36,190.78,61349.0,186.6515,186.9746,186.3969,186.8081,61349.0
2017-09-07 13:30:00,190.75,190.86,190.31,190.43,64017.0,186.7788,186.8865,186.3479,186.4654,64017.0
2017-09-07 14:00:00,190.47,190.69,190.3,190.55,55408.0,186.5046,186.72,186.3381,186.5829,55408.0
2017-09-07 14:30:00,190.58,190.85,190.35,190.45,58785.0,186.6123,186.8767,186.3871,186.485,58785.0
2017-09-07 15:00:00,190.49,190.62,190.18,190.24,100271.0,186.5242,186.6515,186.2206,186.2794,100271.0
2017-09-07 15:30:00,190.23,190.64,190.08,190.58,196623.0,186.2696,186.6711,186.1227,186.6123,196623.0
2017-09-08 09:30:00,190.59,191.2,189.78,191.2,93691.0,186.6221,187.2194,185.829,187.2194,93691.0
2017-09-08 10:00:00,191.16,191.57,190.76,190.92,44263.0,187.1802,187.5817,186.7886,186.9452,44263.0
2017-09-08 10:30:00,190.91,191.72,190.34,190.77,157442.0,186.9354,187.7286,186.3773,186.7984,157442.0
2017-09-08 11:00:00,190.73,191.03,190.6,190.67,174444.0,186.7592,187.0529,186.6319,186.7004,174444.0
2017-09-08 11:30:00,190.7,190.84,190.55,190.79,64023.0,186.7298,186.8669,186.5829,186.8179,64023.0
2017-09-08 12:00:00,190.81,191.06,190.75,190.86,72618.0,186.8375,187.0823,186.7788,186.8865,72618.0
2017-09-08 12:30:00,190.88,191.35,190.88,191.31,49636.0,186.9061,187.3663,186.9061,187.3271,49636.0
2017-09-08 13:00:00,191.33,192.13,191.32,192.11,51885.0,187.3467,188.13,187.3369,188.1105,51885.0
2017-09-08 13:30:00,192.12,192.28,191.74,191.99,47794.0,188.1202,188.2769,187.7482,187.993,47794.0
2017-09-08 14:00:00,191.99,192.03,191.55,191.6,66473.0,187.993,188.0321,187.5621,187.6111,66473.0
2017-09-08 14:30:00,191.57,191.92,191.52,191.82,70412.0,187.5817,187.9244,187.5327,187.8265,70412.0
2017-09-08 15:00:00,191.79,192.05,191.76,191.78,68768.0,187.7971,188.0517,187.7677,187.7873,68768.0
2017-09-08 15:30:00,191.77,191.77,191.41,191.64,178860.0,187.7775,187.7775,187.425,187.6502,178860.0
2017-09-11 09:30:00,192.22,193.41,192.07,192.87,100833.0,188.2182,189.3834,188.0713,188.8546,100833.0
2017-09-11 10:00:00,192.97,193.52,192.8,193.06,51113.0,188.9525,189.4911,188.7861,189.0407,51113.0
2017-09-11 10:30:00,193.08,193.12,192.46,192.97,124258.0,189.0603,189.0994,188.4532,188.9525,124258.0
2017-09-11 11:00:00,192.87,193.46,192.74,193.05,103524.0,188.8546,189.4323,188.7273,189.0309,103524.0
2017-09-11 11:30:00,192.99,193.03,192.49,192.73,77906.0,188.9721,189.0113,188.4825,188.7175,77906.0
2017-09-11 12:00:00,192.76,192.93,192.65,192.91,35572.0,188.7469,188.9134,188.6392,188.8938,35572.0
2017-09-11 12:30:00,192.88,193.06,192.66,192.77,86392.0,188.8644,189.0407,188.649,188.7567,86392.0
2017-09-11 13:00:00,192.75,193.09,192.64,192.64,54782.0,188.7371,189.0701,188.6294,188.6294,54782.0
2017-09-11 13:30:00,192.64,193.41,192.58,193.36,97157.0,188.6294,189.3834,188.5707,189.3344,97157.0
2017-09-11 14:00:00,193.36,193.46,193.12,193.28,129144.0,189.3344,189.4323,189.0994,189.2561,129144.0
2017-09-11 14:30:00,193.27,193.44,193.17,193.3,69943.0,189.2463,189.4128,189.1484,189.2757,69943.0
2017-09-11 15:00:00,193.28,193.6,193.28,193.53,105584.0,189.2561,189.5694,189.2561,189.5009,105584.0
2017-09-11 15:30:00,193.53,193.67,193.44,193.57,146678.0,189.5009,189.638,189.4128,189.5401,146678.0
2017-09-12 09:30:00,194.1,194.3,192.6,192.85,71436.0,190.059,190.2549,188.5903,188.835,71436.0
2017-09-12 10:00:00,192.87,193.8,192.87,193.43,38005.0,188.8546,189.7653,188.8546,189.403,38005.0
2017-09-12 10:30:00,193.47,193.91,193.29,193.3,68671.0,189.4421,189.873,189.2659,189.2757,68671.0
2017-09-12 11:00:00,193.27,194.03,193.23,193.6,48594.0,189.2463,189.9905,189.2071,189.5694,48594.0
2017-09-12 11:30:00,193.6,193.72,193.21,193.46,34360.0,189.5694,189.6869,189.1876,189.4323,34360.0
2017-09-12 12:00:00,193.4,193.44,193.15,193.31,24365.0,189.3736,189.4128,189.1288,189.2855,24365.0
2017-09-12 12:30:00,193.29,193.43,193.18,193.25,21192.0,189.2659,189.403,189.1582,189.2267,21192.0
2017-09-12 13:00:00,193.29,193.3,193.06,193.06,42084.0,189.2659,189.2757,189.0407,189.0407,42084.0
2017-09-12 13:30:00,193.09,193.4,193.08,193.17,26367.0,189.0701,189.3736,189.0603,189.1484,26367.0
2017-09-12 14:00:00,193.2,193.4,193.1,193.21,32820.0,189.1778,189.3736,189.0798,189.1876,32820.0
2017-09-12 14:30:00,193.19,193.68,193.17,193.68,24411.0,189.168,189.6478,189.1484,189.6478,24411.0
2017-09-12 15:00:00,193.67,193.7,193.49,193.6,45259.0,189.638,189.6674,189.4617,189.5694,45259.0
2017-09-12 15:30:00,193.6,194.02,193.56,194.02,124376.0,189.5694,189.9807,189.5303,189.9807,124376.0
2017-09-13 09:30:00,193.65,193.88,192.62,192.64,74976.0,189.6184,189.8436,188.6098,188.6294,74976.0
2017-09-13 10:00:00,192.62,193.13,192.41,192.52,72649.0,188.6098,189.1092,188.4042,188.5119,72649.0
2017-09-13 10:30:00,192.53,192.76,191.18,191.31,162080.0,188.5217,188.7469,187.1998,187.3271,162080.0
2017-09-13 11:00:00,191.35,191.71,191.09,191.23,75359.0,187.3663,187.7188,187.1117,187.2488,75359.0
2017-09-13 11:30:00,191.27,191.79,191.24,191.52,30388.0,187.2879,187.7971,187.2586,187.5327,30388.0
2017-09-13 12:00:00,191.52,191.79,191.52,191.63,21418.0,187.5327,187.7971,187.5327,187.6404,21418.0
2017-09-13 12:30:00,191.64,191.97,191.59,191.88,20352.0,187.6502,187.9734,187.6013,187.8852,20352.0
2017-09-13 13:00:00,191.88,192.1,191.73,191.83,52596.0,187.8852,188.1007,187.7384,187.8363,52596.0
2017-09-13 13:30:00,191.85,192.09,191.77,191.77,34240.0,187.8559,188.0909,187.7775,187.7775,34240.0
2017-09-13 14:00:00,191.76,191.79,191.29,191.29,100709.0,187.7677,187.7971,187.3075,187.3075,100709.0
2017-09-13 14:30:00,191.3,191.66,191.28,191.44,42137.0,187.3173,187.6698,187.2977,187.4544,42137.0
2017-09-13 15:00:00,191.43,191.85,191.43,191.57,60992.0,187.4446,187.8559,187.4446,187.5817,60992.0
2017-09-13 15:30:00,191.57,191.59,191.32,191.46,187198.0,187.5817,187.6013,187.3369,187.474,187198.0
2017-09-14 09:30:00,191.82,192.0,189.64,189.83,169425.0,187.9735,188.1499,185.8372,186.0234,169425.0
2017-09-14 10:00:00,189.83,190.57,189.69,190.06,156520.0,186.0234,186.7485,185.8862,186.2488,156520.0
2017-09-14 10:30:00,190.2,191.94,190.2,191.23,55761.0,186.386,188.0911,186.386,187.3953,55761.0
2017-09-14 11:00:00,191.29,191.49,191.18,191.18,46940.0,187.4541,187.6501,187.3463,187.3463,46940.0
2017-09-14 11:30:00,191.19,191.39,191.15,191.23,68934.0,187.3561,187.5521,187.3169,187.3953,68934.0
2017-09-14 12:00:00,191.22,191.24,190.81,190.97,38645.0,187.3855,187.4051,186.9837,187.1405,38645.0
2017-09-14 12:30:00,190.98,191.44,190.98,191.43,32874.0,187.1503,187.6011,187.1503,187.5913,32874.0
2017-09-14 13:00:00,191.42,191.42,191.33,191.36,28533.0,187.5815,187.5815,187.4933,187.5227,28533.0
2017-09-14 13:30:00,191.38,191.67,191.26,191.61,26622.0,187.5423,187.8265,187.4247,187.7677,26622.0
2017-09-14 14:00:00,191.64,191.79,191.55,191.74,35742.0,187.7971,187.9441,187.7089,187.8951,35742.0
2017-09-14 14:30:00,191.75,191.87,191.56,191.8,40662.0,187.9049,188.0225,187.7187,187.9539,40662.0
2017-09-14 15:00:00,191.79,191.89,191.61,191.8,59077.0,187.9441,188.0421,187.7677,187.9539,59077.0
2017-09-14 15:30:00,191.79,191.9,191.51,191.78,138593.0,187.9441,188.0519,187.6697,187.9343,138593.0
2017-09-15 09:30:00,190.76,192.83,190.76,192.02,406226.0,186.9347,188.9632,186.9347,188.1695,406226.0
2017-09-15 10:00:00,191.98,192.25,191.6,192.17,63517.0,188.1303,188.3948,187.7579,188.3164,63517.0
2017-09-15 10:30:00,192.09,192.56,191.89,192.22,78185.0,188.2381,188.6986,188.0421,188.3654,78185.0
2017-09-15 11:00:00,192.2,192.46,191.84,191.87,61638.0,188.3458,188.6006,187.9931,188.0225,61638.0
2017-09-15 11:30:00,191.91,191.96,191.69,191.85,25362.0,188.0617,188.1107,187.8461,188.0029,25362.0
2017-09-15 12:00:00,191.91,192.03,191.74,191.85,29744.0,188.0617,188.1793,187.8951,188.0029,29744.0
2017-09-15 12:30:00,191.85,191.85,191.55,191.62,26321.0,188.0029,188.0029,187.7089,187.7775,26321.0
2017-09-15 13:00:00,191.62,191.65,191.43,191.49,40649.0,187.7775,187.8069,187.5913,187.6501,40649.0
2017-09-15 13:30:00,191.52,191.64,191.19,191.24,44748.0,187.6795,187.7971,187.3561,187.4051,44748.0
2017-09-15 14:00:00,191.25,191.31,191.02,191.13,42261.0,187.4149,187.4737,187.1895,187.2973,42261.0
2017-09-15 14:30:00,191.1,191.13,190.94,190.94,115194.0,187.2679,187.2973,187.1111,187.1111,115194.0
2017-09-15 15:00:00,190.95,191.1,190.88,190.93,86490.0,187.1209,187.2679,187.0523,187.1013,86490.0
2017-09-15 15:30:00,190.92,191.1,190.58,190.69,262357.0,187.0915,187.2679,186.7583,186.8661,262357.0
2017-09-18 09:30:00,191.15,191.66,190.78,190.85,71329.0,187.3169,187.8167,186.9543,187.0229,71329.0
2017-09-18 10:00:00,190.85,191.63,190.81,191.5,52924.0,187.0229,187.7873,186.9837,187.6599,52924.0
2017-09-18 10:30:00,191.44,191.58,191.16,191.48,40149.0,187.6011,187.7383,187.3267,187.6403,40149.0
2017-09-18 11:00:00,191.5,191.79,191.19,191.34,44947.0,187.6599,187.9441,187.3561,187.5031,44947.0
2017-09-18 11:30:00,191.34,191.63,191.09,191.19,46593.0,187.5031,187.7873,187.2581,187.3561,46593.0
2017-09-18 12:00:00,191.22,191.5,191.02,191.45,70804.0,187.3855,187.6599,187.1895,187.6109,70804.0
2017-09-18 12:30:00,191.45,191.67,191.2,191.21,95742.0,187.6109,187.8265,187.3659,187.3757,95742.0
2017-09-18 13:00:00,191.24,191.28,191.03,191.19,50402.0,187.4051,187.4443,187.1993,187.3561,50402.0
2017-09-18 13:30:00,191.16,191.24,190.91,190.95,70433.0,187.3267,187.4051,187.0817,187.1209,70433.0
2017-09-18 14:00:00,191.0,191.1,190.87,191.05,57391.0,187.1699,187.2679,187.0425,187.2189,57391.0
2017-09-18 14:30:00,191.05,191.56,191.01,191.52,29701.0,187.2189,187.7187,187.1797,187.6795,29701.0
2017-09-18 15:00:00,191.49,191.71,191.42,191.7,31310.0,187.6501,187.8657,187.5815,187.8559,31310.0
2017-09-18 15:30:00,191.69,191.98,191.65,191.8,128875.0,187.8461,188.1303,187.8069,187.9539,128875.0
2017-09-19 09:30:00,192.04,192.28,191.36,191.63,37784.0,188.1891,188.4242,187.5227,187.7873,37784.0
2017-09-19 10:00:00,191.58,191.87,191.24,191.77,82041.0,187.7383,188.0225,187.4051,187.9245,82041.0
2017-09-19 10:30:00,191.86,191.88,190.41,190.77,73817.0,188.0127,188.0323,186.5917,186.9445,73817.0
2017-09-19 11:00:00,190.74,190.86,190.3,190.31,84105.0,186.9151,187.0327,186.4839,186.4937,84105.0
2017-09-19 11:30:00,190.36,190.84,190.13,190.18,59071.0,186.5427,187.0131,186.3174,186.3664,59071.0
2017-09-19 12:00:00,190.17,190.5,190.07,190.31,57108.0,186.3566,186.6799,186.2586,186.4937,57108.0
2017-09-19 12:30:00,190.32,190.36,189.69,189.74,47852.0,186.5035,186.5427,185.8862,185.9352,47852.0
2017-09-19 13:00:00,189.7,189.85,189.44,189.49,39991.0,185.896,186.043,185.6412,185.6902,39991.0
2017-09-19 13:30:00,189.51,189.98,189.46,189.98,47274.0,185.7098,186.1704,185.6608,186.1704,47274.0
2017-09-19 14:00:00,189.98,190.19,189.67,189.84,94604.0,186.1704,186.3762,185.8666,186.0332,94604.0
2017-09-19 14:30:00,189.87,190.04,189.58,189.62,34428.0,186.0626,186.2292,185.7784,185.8176,34428.0
2017-09-19 15:00:00,189.63,189.71,189.3,189.49,72918.0,185.8274,185.9058,185.504,185.6902,72918.0
2017-09-19 15:30:00,189.46,189.61,189.3,189.59,111641.0,185.6608,185.8078,185.504,185.7882,111641.0
2017-09-20 09:30:00,189.53,190.17,189.31,189.45,50401.0,185.7294,186.3566,185.5138,185.651,50401.0
2017-09-20 10:00:00,189.38,189.39,188.52,189.25,89477.0,185.5824,185.5922,184.7396,185.455,89477.0
2017-09-20 10:30:00,189.26,189.55,188.64,188.64,32359.0,185.4648,185.749,184.8572,184.8572,32359.0
2017-09-20 11:00:00,188.69,189.16,188.04,188.77,124818.0,184.9062,185.3668,184.2693,184.9846,124818.0
2017-09-20 11:30:00,188.76,189.33,188.7,189.21,32833.0,184.9748,185.5334,184.916,185.4158,32833.0
2017-09-20 12:00:00,189.25,189.45,189.17,189.35,12482.0,185.455,185.651,185.3766,185.553,12482.0
2017-09-20 12:30:00,189.31,189.57,189.24,189.24,9761.0,185.5138,185.7686,185.4452,185.4452,9761.0
2017-09-20 13:00:00,189.23,189.26,188.62,188.68,40083.0,185.4354,185.4648,184.8376,184.8964,40083.0
2017-09-20 13:30:00,188.7,188.84,188.49,188.61,34814.0,184.916,185.0532,184.7102,184.8278,34814.0
2017-09-20 14:00:00,188.58,188.6,187.43,187.59,81164.0,184.7984,184.818,183.6715,183.8283,81164.0
2017-09-20 14:30:00,187.54,188.1,187.42,187.85,39931.0,183.7793,184.3281,183.6617,184.0831,39931.0
2017-09-20 15:00:00,187.81,188.18,187.55,188.17,74657.0,184.0439,184.4065,183.7891,184.3967,74657.0
2017-09-20 15:30:00,188.28,188.75,188.23,188.62,127230.0,184.5045,184.965,184.4555,184.8376,127230.0
2017-09-21 09:30:00,187.9,188.61,187.7,188.11,63020.0,184.1321,184.8278,183.9361,184.3379,63020.0
2017-09-21 10:00:00,188.17,188.33,187.71,187.93,50754.0,184.3967,184.5535,183.9459,184.1615,50754.0
2017-09-21 10:30:00,188.07,189.15,188.01,189.03,33827.0,184.2987,185.357,184.2399,185.2394,33827.0
2017-09-21 11:00:00,188.99,189.27,188.64,188.77,61028.0,185.2002,185.4746,184.8572,184.9846,61028.0
2017-09-21 11:30:00,188.69,188.76,188.57,188.6,21402.0,184.9062,184.9748,184.7886,184.818,21402.0
2017-09-21 12:00:00,188.6,189.01,188.6,188.85,17208.0,184.818,185.2198,184.818,185.063,17208.0
2017-09-21 12:30:00,188.85,188.85,188.5,188.65,17304.0,185.063,185.063,184.72,184.867,17304.0
2017-09-21 13:00:00,188.66,188.71,188.22,188.29,41144.0,184.8768,184.9258,184.4457,184.5143,41144.0
2017-09-21 13:30:00,188.25,188.52,188.18,188.35,39603.0,184.4751,184.7396,184.4065,184.5731,39603.0
2017-09-21 14:00:00,188.34,188.6,188.1,188.28,33851.0,184.5633,184.818,184.3281,184.5045,33851.0
2017-09-21 14:30:00,188.26,188.31,188.08,188.23,22379.0,184.4849,184.5339,184.3085,184.4555,22379.0
2017-09-21 15:00:00,188.2,188.34,188.11,188.31,38124.0,184.4261,184.5633,184.3379,184.5339,38124.0
2017-09-21 15:30:00,188.3,188.32,187.9,187.99,123707.0,184.5241,184.5437,184.1321,184.2203,123707.0
2017-09-22 09:30:00,188.13,189.11,188.03,188.06,113014.0,184.3575,185.3178,184.2595,184.2889,113014.0
2017-09-22 10:00:00,188.02,188.15,187.72,187.77,37405.0,184.2497,184.3771,183.9557,184.0047,37405.0
2017-09-22 10:30:00,187.75,187.77,187.31,187.4,23393.0,183.9851,184.0047,183.5539,183.6421,23393.0
2017-09-22 11:00:00,187.41,187.98,187.41,187.76,24673.0,183.6519,184.2105,183.6519,183.9949,24673.0
2017-09-22 11:30:00,187.74,187.94,187.7,187.87,21199.0,183.9753,184.1713,183.9361,184.1027,21199.0
2017-09-22 12:00:00,187.87,187.94,187.45,187.53,25800.0,184.1027,184.1713,183.6911,183.7695,25800.0
2017-09-22 12:30:00,187.55,187.71,187.46,187.59,22009.0,183.7891,183.9459,183.7009,183.8283,22009.0
2017-09-22 13:00:00,187.64,187.81,187.5,187.66,64941.0,183.8773,184.0439,183.7401,183.8969,64941.0
2017-09-22 13:30:00,187.64,188.14,187.58,188.04,23945.0,183.8773,184.3673,183.8185,184.2693,23945.0
2017-09-22 14:00:00,188.06,188.16,187.92,188.0,31112.0,184.2889,184.3869,184.1517,184.2301,31112.0
2017-09-22 14:30:00,188.0,188.04,187.49,187.66,51920.0,184.2301,184.2693,183.7303,183.8969,51920.0
2017-09-22 15:00:00,187.68,187.99,187.64,187.95,32346.0,183.9165,184.2203,183.8773,184.1811,32346.0
2017-09-22 15:30:00,187.97,188.48,187.97,188.23,126470.0,184.2007,184.7004,184.2007,184.4555,126470.0
2017-09-25 09:30:00,188.72,189.11,187.68,187.71,70478.0,184.9356,185.3178,183.9165,183.9459,70478.0
2017-09-25 10:00:00,187.71,188.6,187.65,188.17,66306.0,183.9459,184.818,183.8871,184.3967,66306.0
2017-09-25 10:30:00,188.22,188.27,186.98,186.98,71358.0,184.4457,184.4947,183.2305,183.2305,71358.0
2017-09-25 11:00:00,186.99,187.47,186.63,187.47,104016.0,183.2403,183.7107,182.8875,183.7107,104016.0
2017-09-25 11:30:00,187.41,187.46,186.6,186.6,101499.0,183.6519,183.7009,182.8581,182.8581,101499.0
2017-09-25 12:00:00,186.59,186.91,186.14,186.51,104823.0,182.8483,183.1619,182.4074,182.7699,104823.0
2017-09-25 12:30:00,186.55,186.82,186.37,186.55,82111.0,182.8091,183.0737,182.6328,182.8091,82111.0
2017-09-25 13:00:00,186.56,186.67,186.32,186.49,112579.0,182.8189,182.9267,182.5838,182.7503,112579.0
2017-09-25 13:30:00,186.47,186.7,186.3,186.56,54952.0,182.7307,182.9561,182.5642,182.8189,54952.0
2017-09-25 14:00:00,186.53,186.82,186.18,186.5,113421.0,182.7895,183.0737,182.4466,182.7601,113421.0
2017-09-25 14:30:00,186.49,186.51,185.98,186.22,188494.0,182.7503,182.7699,182.2506,182.4858,188494.0
2017-09-25 15:00:00,186.17,186.82,186.15,186.74,68178.0,182.4368,183.0737,182.4172,182.9953,68178.0
2017-09-25 15:30:00,186.75,187.35,186.58,187.32,185971.0,183.0051,183.5931,182.8385,183.5637,185971.0
2017-09-26 09:30:00,189.31,189.85,188.62,189.02,118104.0,185.5138,186.043,184.8376,185.2296,118104.0
2017-09-26 10:00:00,189.03,189.29,188.75,189.03,82745.0,185.2394,185.4942,184.965,185.2394,82745.0
2017-09-26 10:30:00,189.06,189.47,188.64,188.65,86364.0,185.2688,185.6706,184.8572,184.867,86364.0
2017-09-26 11:00:00,188.65,188.65,188.0,188.35,82905.0,184.867,184.867,184.2301,184.5731,82905.0
2017-09-26 11:30:00,188.41,188.66,187.81,187.99,101080.0,184.6318,184.8768,184.0439,184.2203,101080.0
2017-09-26 12:00:00,188.0,188.27,187.57,187.91,80656.0,184.2301,184.4947,183.8087,184.1419,80656.0
2017-09-26 12:30:00,187.97,188.06,187.62,187.84,35608.0,184.2007,184.2889,183.8577,184.0733,35608.0
2017-09-26 13:00:00,187.79,187.99,187.57,187.92,114033.0,184.0243,184.2203,183.8087,184.1517,114033.0
2017-09-26 13:30:00,187.91,188.38,187.57,188.33,53962.0,184.1419,184.6024,183.8087,184.5535,53962.0
2017-09-26 14:00:00,188.36,188.39,187.72,187.74,27345.0,184.5828,184.6122,183.9557,183.9753,27345.0
2017-09-26 14:30:00,187.77,187.91,187.59,187.88,35576.0,184.0047,184.1419,183.8283,184.1125,35576.0
2017-09-26 15:00:00,187.9,187.98,187.66,187.78,53370.0,184.1321,184.2105,183.8969,184.0145,53370.0
2017-09-26 15:30:00,187.79,187.85,187.61,187.73,177513.0,184.0243,184.0831,183.8479,183.9655,177513.0
2017-09-27 09:30:00,188.25,188.93,188.18,188.39,116317.0,184.4751,185.1414,184.4065,184.6122,116317.0
2017-09-27 10:00:00,188.43,188.47,187.97,188.0,41963.0,184.6514,184.6906,184.2007,184.2301,41963.0
2017-09-27 10:30:00,188.03,188.11,187.41,187.65,51693.0,184.2595,184.3379,183.6519,183.8871,51693.0
2017-09-27 11:00:00,187.63,187.92,187.25,187.8,106577.0,183.8675,184.1517,183.4951,184.0341,106577.0
2017-09-27 11:30:00,187.78,187.78,187.43,187.54,30991.0,184.0145,184.0145,183.6715,183.7793,30991.0
2017-09-27 12:00:00,187.57,187.66,187.36,187.62,42840.0,183.8087,183.8969,183.6029,183.8577,42840.0
2017-09-27 12:30:00,187.61,187.89,187.49,187.88,38882.0,183.8479,184.1223,183.7303,184.1125,38882.0
2017-09-27 13:00:00,187.91,188.09,187.64,188.01,44730.0,184.1419,184.3183,183.8773,184.2399,44730.0
2017-09-27 13:30:00,188.01,188.34,187.91,188.31,49185.0,184.2399,184.5633,184.1419,184.5339,49185.0
2017-09-27 14:00:00,188.34,188.89,188.13,188.44,51953.0,184.5633,185.1022,184.3575,184.6612,51953.0
2017-09-27 14:30:00,188.51,188.67,188.26,188.62,49290.0,184.7298,184.8866,184.4849,184.8376,49290.0
2017-09-27 15:00:00,188.64,188.87,188.59,188.85,44070.0,184.8572,185.0826,184.8082,185.063,44070.0
2017-09-27 15:30:00,188.85,189.11,188.44,188.53,179694.0,185.063,185.3178,184.6612,184.7494,179694.0
2017-09-28 09:30:00,187.79,188.44,187.2,187.57,42226.0,184.0243,184.6612,183.4461,183.8087,42226.0
2017-09-28 10:00:00,187.54,187.59,187.09,187.16,35876.0,183.7793,183.8283,183.3383,183.4069,35876.0
2017-09-28 10:30:00,187.19,187.53,187.14,187.47,30578.0,183.4363,183.7695,183.3873,183.7107,30578.0
2017-09-28 11:00:00,187.43,187.55,187.24,187.37,37465.0,183.6715,183.7891,183.4853,183.6127,37465.0
2017-09-28 11:30:00,187.44,187.5,187.11,187.16,27440.0,183.6813,183.7401,183.3579,183.4069,27440.0
2017-09-28 12:00:00,187.18,187.3,187.07,187.07,21608.0,183.4265,183.5441,183.3187,183.3187,21608.0
2017-09-28 12:30:00,187.06,187.14,186.92,187.06,18691.0,183.3089,183.3873,183.1717,183.3089,18691.0
2017-09-28 13:00:00,187.01,187.1,186.71,186.71,27580.0,183.2599,183.3481,182.9659,182.9659,27580.0
2017-09-28 13:30:00,186.74,186.79,186.25,186.55,107507.0,182.9953,183.0443,182.5152,182.8091,107507.0
2017-09-28 14:00:00,186.58,186.8,186.38,186.41,62861.0,182.8385,183.0541,182.6426,182.672,62861.0
2017-09-28 14:30:00,186.37,186.75,186.24,186.57,49691.0,182.6328,183.0051,182.5054,182.8287,49691.0
2017-09-28 15:00:00,186.51,186.61,186.31,186.4,48914.0,182.7699,182.8679,182.574,182.6622,48914.0
2017-09-28 15:30:00,186.41,186.45,186.05,186.41,150839.0,182.672,182.7112,182.3192,182.672,150839.0
2017-09-29 09:30:00,186.71,187.09,186.35,186.81,107371.0,182.9659,183.3383,182.6132,183.0639,107371.0
2017-09-29 10:00:00,186.74,187.44,186.51,187.14,46960.0,182.9953,183.6813,182.7699,183.3873,46960.0
2017-09-29 10:30:00,187.19,187.91,187.14,187.72,64066.0,183.4363,184.1419,183.3873,183.9557,64066.0
2017-09-29 11:00:00,187.65,188.41,187.6,188.12,89081.0,183.8871,184.6318,183.8381,184.3477,89081.0
2017-09-29 11:30:00,188.06,188.36,187.8,188.32,45329.0,184.2889,184.5828,184.0341,184.5437,45329.0
2017-09-29 12:00:00,188.28,188.47,188.15,188.41,49183.0,184.5045,184.6906,184.3771,184.6318,49183.0
2017-09-29 12:30:00,188.43,189.28,188.34,189.03,78707.0,184.6514,185.4844,184.5633,185.2394,78707.0
2017-09-29 13:00:00,189.03,189.27,188.97,189.26,45400.0,185.2394,185.4746,185.1806,185.4648,45400.0
2017-09-29 13:30:00,189.24,189.57,189.23,189.42,61888.0,185.4452,185.7686,185.4354,185.6216,61888.0
2017-09-29 14:00:00,189.45,189.55,189.23,189.49,99335.0,185.651,185.749,185.4354,185.6902,99335.0
2017-09-29 14:30:00,189.5,189.56,189.18,189.25,112301.0,185.7,185.7588,185.3864,185.455,112301.0
2017-09-29 15:00:00,189.3,189.49,189.07,189.08,117157.0,185.504,185.6902,185.2786,185.2884,117157.0
2017-09-29 15:30:00,189.08,189.27,188.99,189.18,302145.0,185.2884,185.4746,185.2002,185.3864,302145.0
2017-10-02 09:30:00,189.81,190.26,189.23,189.75,118852.0,186.0038,186.4447,185.4354,185.945,118852.0
2017-10-02 10:00:00,189.75,191.01,189.75,190.86,61639.0,185.945,187.1797,185.945,187.0327,61639.0
2017-10-02 10:30:00,190.85,190.89,190.21,190.27,79949.0,187.0229,187.0621,186.3958,186.4545,79949.0
2017-10-02 11:00:00,190.32,190.87,190.17,190.55,66744.0,186.5035,187.0425,186.3566,186.7289,66744.0
2017-10-02 11:30:00,190.47,190.56,189.76,189.81,49102.0,186.6505,186.7387,185.9548,186.0038,49102.0
2017-10-02 12:00:00,189.8,189.97,189.7,189.7,50652.0,185.994,186.1606,185.896,185.896,50652.0
2017-10-02 12:30:00,189.71,190.1,189.67,189.73,26262.0,185.9058,186.288,185.8666,185.9254,26262.0
2017-10-02 13:00:00,189.76,190.11,189.71,190.02,36894.0,185.9548,186.2978,185.9058,186.2096,36894.0
2017-10-02 13:30:00,190.0,190.37,189.96,190.31,29834.0,186.19,186.5525,186.1508,186.4937,29834.0
2017-10-02 14:00:00,190.32,190.61,189.95,190.48,49269.0,186.5035,186.7877,186.141,186.6603,49269.0
2017-10-02 14:30:00,190.43,190.92,190.43,190.91,72890.0,186.6113,187.0915,186.6113,187.0817,72890.0
2017-10-02 15:00:00,190.89,191.03,190.79,190.94,75011.0,187.0621,187.1993,186.9641,187.1111,75011.0
2017-10-02 15:30:00,190.94,191.53,190.9,191.51,222784.0,187.1111,187.6893,187.0719,187.6697,222784.0
2017-10-03 09:30:00,191.54,192.3,191.01,191.01,63873.0,187.6991,188.4438,187.1797,187.1797,63873.0
2017-10-03 10:00:00,191.05,191.18,189.64,189.99,80161.0,187.2189,187.3463,185.8372,186.1802,80161.0
2017-10-03 10:30:00,190.03,190.6,189.9,190.3,43164.0,186.2194,186.7779,186.092,186.4839,43164.0
2017-10-03 11:00:00,190.27,190.27,189.59,189.79,54934.0,186.4545,186.4545,185.7882,185.9842,54934.0
2017-10-03 11:30:00,189.89,190.02,189.54,189.9,34951.0,186.0822,186.2096,185.7392,186.092,34951.0
2017-10-03 12:00:00,189.93,190.01,189.72,189.76,34745.0,186.1214,186.1998,185.9156,185.9548,34745.0
2017-10-03 12:30:00,189.76,190.15,189.76,189.99,41184.0,185.9548,186.337,185.9548,186.1802,41184.0
2017-10-03 13:00:00,190.02,190.37,189.95,190.36,45042.0,186.2096,186.5525,186.141,186.5427,45042.0
2017-10-03 13:30:00,190.32,190.55,190.1,190.46,32775.0,186.5035,186.7289,186.288,186.6407,32775.0
2017-10-03 14:00:00,190.4,190.57,190.29,190.45,38402.0,186.5819,186.7485,186.4741,186.6309,38402.0
2017-10-03 14:30:00,190.44,190.67,190.32,190.62,45089.0,186.6211,186.8465,186.5035,186.7975,45089.0
2017-10-03 15:00:00,190.63,190.72,190.27,190.36,73250.0,186.8073,186.8955,186.4545,186.5427,73250.0
2017-10-03 15:30:00,190.37,190.51,190.23,190.32,125337.0,186.5525,186.6897,186.4154,186.5035,125337.0
2017-10-04 09:30:00,190.71,191.82,190.71,191.72,70179.0,186.8857,187.9735,186.8857,187.8755,70179.0
2017-10-04 10:00:00,191.63,192.19,191.61,191.82,72623.0,187.7873,188.336,187.7677,187.9735,72623.0
2017-10-04 10:30:00,191.9,192.08,191.65,191.99,40819.0,188.0519,188.2283,187.8069,188.1401,40819.0
2017-10-04 11:00:00,192.04,192.12,191.79,191.91,35696.0,188.1891,188.2675,187.9441,188.0617,35696.0
2017-10-04 11:30:00,191.87,192.04,191.79,192.0,21353.0,188.0225,188.1891,187.9441,188.1499,21353.0
2017-10-04 12:00:00,192.01,192.23,191.95,192.03,36199.0,188.1597,188.3752,188.1009,188.1793,36199.0
2017-10-04 12:30:00,192.06,192.22,192.0,192.18,26910.0,188.2087,188.3654,188.1499,188.3262,26910.0
2017-10-04 13:00:00,192.19,192.31,191.83,192.13,32592.0,188.336,188.4536,187.9833,188.2773,32592.0
2017-10-04 13:30:00,192.13,192.57,192.03,192.54,76669.0,188.2773,188.7084,188.1793,188.679,76669.0
2017-10-04 14:00:00,192.54,192.78,192.51,192.78,54641.0,188.679,188.9142,188.6496,188.9142,54641.0
2017-10-04 14:30:00,192.8,192.99,192.57,192.99,60078.0,188.9338,189.12,188.7084,189.12,60078.0
2017-10-04 15:00:00,192.94,193.15,192.77,193.12,76703.0,189.071,189.2768,188.9044,189.2474,76703.0
2017-10-04 15:30:00,193.11,193.51,192.95,193.49,240096.0,189.2376,189.6296,189.0808,189.61,240096.0
2017-10-05 09:30:00,193.36,193.36,191.97,192.02,134468.0,189.4826,189.4826,188.1205,188.1695,134468.0
2017-10-05 10:00:00,192.09,192.39,191.93,192.26,54319.0,188.2381,188.532,188.0813,188.4046,54319.0
2017-10-05 10:30:00,192.28,192.69,192.25,192.58,57055.0,188.4242,188.826,188.3948,188.7182,57055.0
2017-10-05 11:00:00,192.62,192.73,192.4,192.68,36219.0,188.7574,188.8652,188.5418,188.8162,36219.0
2017-10-05 11:30:00,192.72,192.93,192.63,192.76,24405.0,188.8554,189.0612,188.7672,188.8946,24405.0
2017-10-05 12:00:00,192.75,192.98,192.61,192.93,30108.0,188.8848,189.1102,188.7476,189.0612,30108.0
2017-10-05 12:30:00,192.94,193.28,192.85,192.88,31306.0,189.071,189.4042,188.9828,189.0122,31306.0
2017-10-05 13:00:00,192.92,193.15,192.92,193.14,24467.0,189.0514,189.2768,189.0514,189.267,24467.0
2017-10-05 13:30:00,193.15,193.16,192.94,193.02,29173.0,189.2768,189.2866,189.071,189.1494,29173.0
2017-10-05 14:00:00,193.01,193.33,192.97,193.17,30841.0,189.1396,189.4532,189.1004,189.2964,30841.0
2017-10-05 14:30:00,193.15,193.2,192.99,193.05,24992.0,189.2768,189.3258,189.12,189.1788,24992.0
2017-10-05 15:00:00,193.03,193.47,192.99,193.31,69369.0,189.1592,189.5904,189.12,189.4336,69369.0
2017-10-05 15:30:00,193.34,193.41,193.09,193.4,99655.0,189.463,189.5316,189.218,189.5218,99655.0
2017-10-06 09:30:00,193.38,194.0,193.37,193.98,38516.0,189.5022,190.1098,189.4924,190.0902,38516.0
2017-10-06 10:00:00,193.94,194.13,193.51,193.58,44210.0,190.051,190.2371,189.6296,189.6982,44210.0
2017-10-06 10:30:00,193.66,193.7,192.98,193.13,41625.0,189.7766,189.8158,189.1102,189.2572,41625.0
2017-10-06 11:00:00,193.2,193.33,192.64,193.02,29230.0,189.3258,189.4532,188.777,189.1494,29230.0
2017-10-06 11:30:00,192.99,192.99,192.41,192.46,149139.0,189.12,189.12,188.5516,188.6006,149139.0
2017-10-06 12:00:00,192.41,192.41,191.94,192.09,40458.0,188.5516,188.5516,188.0911,188.2381,40458.0
2017-10-06 12:30:00,192.1,192.38,192.01,192.06,10426.0,188.2479,188.5222,188.1597,188.2087,10426.0
2017-10-06 13:00:00,192.04,192.36,192.04,192.23,16883.0,188.1891,188.5026,188.1891,188.3752,16883.0
2017-10-06 13:30:00,192.24,192.43,192.17,192.33,16862.0,188.385,188.5712,188.3164,188.4732,16862.0
2017-10-06 14:00:00,192.33,192.5,192.12,192.47,81196.0,188.4732,188.6398,188.2675,188.6104,81196.0
2017-10-06 14:30:00,192.44,192.64,192.41,192.64,25666.0,188.581,188.777,188.5516,188.777,25666.0
2017-10-06 15:00:00,192.62,192.7,192.52,192.59,36263.0,188.7574,188.8358,188.6594,188.728,36263.0
2017-10-06 15:30:00,192.59,193.17,192.58,193.17,112734.0,188.728,189.2964,188.7182,189.2964,112734.0
2017-10-09 09:30:00,193.4,193.98,192.87,193.02,38107.0,189.5218,190.0902,189.0024,189.1494,38107.0
2017-10-09 10:00:00,192.92,192.92,192.37,192.57,35020.0,189.0514,189.0514,188.5124,188.7084,35020.0
2017-10-09 10:30:00,192.6,192.88,192.57,192.83,17905.0,188.7378,189.0122,188.7084,188.9632,17905.0
2017-10-09 11:00:00,192.77,193.14,192.71,193.03,19512.0,188.9044,189.267,188.8456,189.1592,19512.0
2017-10-09 11:30:00,193.02,193.26,192.85,193.26,23037.0,189.1494,189.3846,188.9828,189.3846,23037.0
2017-10-09 12:00:00,193.26,193.44,193.08,193.25,25634.0,189.3846,189.561,189.2082,189.3748,25634.0
2017-10-09 12:30:00,193.19,193.24,192.99,193.2,15931.0,189.316,189.365,189.12,189.3258,15931.0
2017-10-09 13:00:00,193.18,193.29,192.92,193.18,17124.0,189.3062,189.414,189.0514,189.3062,17124.0
2017-10-09 13:30:00,193.22,193.76,193.12,193.61,27828.0,189.3454,189.8746,189.2474,189.7276,27828.0
2017-10-09 14:00:00,193.58,193.71,193.5,193.63,20181.0,189.6982,189.8256,189.6198,189.7472,20181.0
2017-10-09 14:30:00,193.62,193.66,193.3,193.34,34304.0,189.7374,189.7766,189.4238,189.463,34304.0
2017-10-09 15:00:00,193.34,193.38,192.96,193.15,30054.0,189.463,189.5022,189.0906,189.2768,30054.0
2017-10-09 15:30:00,193.15,193.29,193.0,193.25,77906.0,189.2768,189.414,189.1298,189.3748,77906.0
2017-10-10 09:30:00,193.67,193.85,191.6,191.82,84316.0,189.7864,189.9628,187.7579,187.9735,84316.0
2017-10-10 10:00:00,191.84,192.25,191.51,191.98,63344.0,187.9931,188.3948,187.6697,188.1303,63344.0
2017-10-10 10:30:00,192.05,192.35,191.94,192.34,35200.0,188.1989,188.4928,188.0911,188.483,35200.0
2017-10-10 11:00:00,192.39,192.7,192.38,192.45,48873.0,188.532,188.8358,188.5222,188.5908,48873.0
2017-10-10 11:30:00,192.45,192.78,192.33,192.39,43924.0,188.5908,188.9142,188.4732,188.532,43924.0
2017-10-10 12:00:00,192.35,192.47,192.02,192.25,35573.0,188.4928,188.6104,188.1695,188.3948,35573.0
2017-10-10 12:30:00,192.21,192.41,192.11,192.16,36434.0,188.3556,188.5516,188.2577,188.3066,36434.0
2017-10-10 13:00:00,192.1,192.52,192.0,192.19,21514.0,188.2479,188.6594,188.1499,188.336,21514.0
2017-10-10 13:30:00,192.22,192.41,192.09,192.25,35690.0,188.3654,188.5516,188.2381,188.3948,35690.0
2017-10-10 14:00:00,192.23,192.4,192.08,192.38,20955.0,188.3752,188.5418,188.2283,188.5222,20955.0
2017-10-10 14:30:00,192.36,192.51,192.32,192.4,13623.0,188.5026,188.6496,188.4634,188.5418,13623.0
2017-10-10 15:00:00,192.41,192.58,192.4,192.58,21101.0,188.5516,188.7182,188.5418,188.7182,21101.0
2017-10-10 15:30:00,192.59,192.84,192.48,192.65,126749.0,188.728,188.973,188.6202,188.7868,126749.0
2017-10-11 09:30:00,192.6,193.15,192.36,192.7,61528.0,188.7378,189.2768,188.5026,188.8358,61528.0
2017-10-11 10:00:00,192.72,193.22,192.52,192.52,27702.0,188.8554,189.3454,188.6594,188.6594,27702.0
2017-10-11 10:30:00,192.52,192.66,192.44,192.57,26822.0,188.6594,188.7966,188.581,188.7084,26822.0
2017-10-11 11:00:00,192.67,193.29,192.61,193.17,26518.0,188.8064,189.414,188.7476,189.2964,26518.0
2017-10-11 11:30:00,193.13,193.13,192.56,192.56,21696.0,189.2572,189.2572,188.6986,188.6986,21696.0
2017-10-11 12:00:00,192.58,192.91,192.57,192.81,27156.0,188.7182,189.0416,188.7084,188.9436,27156.0
2017-10-11 12:30:00,192.85,193.12,192.74,193.12,20820.0,188.9828,189.2474,188.875,189.2474,20820.0
2017-10-11 13:00:00,193.04,193.38,193.01,193.16,17492.0,189.169,189.5022,189.1396,189.2866,17492.0
2017-10-11 13:30:00,193.05,193.33,192.89,193.33,24749.0,189.1788,189.4532,189.022,189.4532,24749.0
2017-10-11 14:00:00,193.33,193.52,193.31,193.35,12787.0,189.4532,189.6394,189.4336,189.4728,12787.0
2017-10-11 14:30:00,193.35,193.46,193.2,193.29,18301.0,189.4728,189.5806,189.3258,189.414,18301.0
2017-10-11 15:00:00,193.28,193.33,193.1,193.11,22037.0,189.4042,189.4532,189.2278,189.2376,22037.0
2017-10-11 15:30:00,193.11,193.49,193.11,193.42,89314.0,189.2376,189.61,189.2376,189.5414,89314.0
2017-10-12 09:30:00,193.5,193.63,192.94,193.63,61539.0,189.6198,189.7472,189.071,189.7472,61539.0
2017-10-12 10:00:00,193.67,193.67,193.21,193.37,54413.0,189.7864,189.7864,189.3356,189.4924,54413.0
2017-10-12 10:30:00,193.3,193.57,193.14,193.25,67419.0,189.4238,189.6884,189.267,189.3748,67419.0
2017-10-12 11:00:00,193.22,193.25,192.9,193.13,31649.0,189.3454,189.3748,189.0318,189.2572,31649.0
2017-10-12 11:30:00,193.15,193.6,193.14,193.31,20023.0,189.2768,189.7178,189.267,189.4336,20023.0
2017-10-12 12:00:00,193.34,193.57,193.21,193.46,22145.0,189.463,189.6884,189.3356,189.5806,22145.0
2017-10-12 12:30:00,193.36,193.52,193.19,193.3,15629.0,189.4826,189.6394,189.316,189.4238,15629.0
2017-10-12 13:00:00,193.3,193.49,193.26,193.43,8730.0,189.4238,189.61,189.3846,189.5512,8730.0
2017-10-12 13:30:00,193.45,193.56,193.14,193.29,31847.0,189.5708,189.6786,189.267,189.414,31847.0
2017-10-12 14:00:00,193.26,193.43,193.17,193.35,30009.0,189.3846,189.5512,189.2964,189.4728,30009.0
2017-10-12 14:30:00,193.34,193.59,193.33,193.49,41073.0,189.463,189.708,189.4532,189.61,41073.0
2017-10-12 15:00:00,193.5,193.56,193.31,193.41,35715.0,189.6198,189.6786,189.4336,189.5316,35715.0
2017-10-12 15:30:00,193.4,193.46,193.02,193.39,117180.0,189.5218,189.5806,189.1494,189.512,117180.0
2017-10-13 09:30:00,193.68,194.12,192.9,192.97,37341.0,189.7962,190.2273,189.0318,189.1004,37341.0
2017-10-13 10:00:00,193.05,193.05,192.29,192.56,32007.0,189.1788,189.1788,188.434,188.6986,32007.0
2017-10-13 10:30:00,192.59,192.95,192.0,192.15,33860.0,188.728,189.0808,188.1499,188.2968,33860.0
2017-10-13 11:00:00,192.15,192.27,191.91,192.24,72581.0,188.2968,188.4144,188.0617,188.385,72581.0
2017-10-13 11:30:00,192.23,192.4,192.08,192.17,46990.0,188.3752,188.5418,188.2283,188.3164,46990.0
2017-10-13 12:00:00,192.18,192.56,192.18,192.51,48698.0,188.3262,188.6986,188.3262,188.6496,48698.0
2017-10-13 12:30:00,192.48,192.72,192.16,192.64,14436.0,188.6202,188.8554,188.3066,188.777,14436.0
2017-10-13 13:00:00,192.67,192.67,192.37,192.6,17842.0,188.8064,188.8064,188.5124,188.7378,17842.0
2017-10-13 13:30:00,192.56,192.62,192.37,192.41,26579.0,188.6986,188.7574,188.5124,188.5516,26579.0
2017-10-13 14:00:00,192.42,192.66,192.4,192.46,33407.0,188.5614,188.7966,188.5418,188.6006,33407.0
2017-10-13 14:30:00,192.49,192.5,192.25,192.36,28404.0,188.63,188.6398,188.3948,188.5026,28404.0
2017-10-13 15:00:00,192.39,192.54,192.37,192.51,35540.0,188.532,188.679,188.5124,188.6496,35540.0
2017-10-13 15:30:00,192.51,192.62,192.3,192.46,130226.0,188.6496,188.7574,188.4438,188.6006,130226.0
2017-10-16 09:30:00,192.79,193.39,192.16,192.59,57529.0,188.924,189.512,188.3066,188.728,57529.0
2017-10-16 10:00:00,192.71,193.07,192.48,192.72,45908.0,188.8456,189.1984,188.6202,188.8554,45908.0
2017-10-16 10:30:00,192.72,192.95,192.51,192.9,29717.0,188.8554,189.0808,188.6496,189.0318,29717.0
2017-10-16 11:00:00,192.93,192.98,192.59,192.88,23294.0,189.0612,189.1102,188.728,189.0122,23294.0
2017-10-16 11:30:00,192.91,192.91,192.49,192.54,21503.0,189.0416,189.0416,188.63,188.679,21503.0
2017-10-16 12:00:00,192.57,192.57,192.02,192.31,56817.0,188.7084,188.7084,188.1695,188.4536,56817.0
2017-10-16 12:30:00,192.31,192.76,192.28,192.61,15144.0,188.4536,188.8946,188.4242,188.7476,15144.0
2017-10-16 13:00:00,192.59,192.8,192.36,192.7,37747.0,188.728,188.9338,188.5026,188.8358,37747.0
2017-10-16 13:30:00,192.7,192.99,192.58,192.76,42270.0,188.8358,189.12,188.7182,188.8946,42270.0
2017-10-16 14:00:00,192.76,192.88,192.46,192.88,48144.0,188.8946,189.0122,188.6006,189.0122,48144.0
2017-10-16 14:30:00,192.88,192.91,192.72,192.75,37818.0,189.0122,189.0416,188.8554,188.8848,37818.0
2017-10-16 15:00:00,192.74,193.21,192.58,192.81,58373.0,188.875,189.3356,188.7182,188.9436,58373.0
2017-10-16 15:30:00,192.83,192.83,190.76,191.28,492376.0,188.9632,188.9632,186.9347,187.4443,492376.0
2017-10-17 09:30:00,190.25,190.69,188.86,190.07,248040.0,186.435,186.8661,185.0728,186.2586,248040.0
2017-10-17 10:00:00,190.07,190.81,189.19,189.37,75920.0,186.2586,186.9837,185.3962,185.5726,75920.0
2017-10-17 10:30:00,189.36,189.52,187.56,187.95,267687.0,185.5628,185.7196,183.7989,184.1811,267687.0
2017-10-17 11:00:00,188.12,188.61,187.7,187.7,107939.0,184.3477,184.8278,183.9361,183.9361,107939.0
2017-10-17 11:30:00,187.78,187.99,186.64,186.95,120418.0,184.0145,184.2203,182.8973,183.2011,120418.0
2017-10-17 12:00:00,186.98,187.19,186.85,187.16,77328.0,183.2305,183.4363,183.1031,183.4069,77328.0
2017-10-17 12:30:00,187.19,187.69,187.18,187.56,47950.0,183.4363,183.9263,183.4265,183.7989,47950.0
2017-10-17 13:00:00,187.56,187.93,187.55,187.55,55918.0,183.7989,184.1615,183.7891,183.7891,55918.0
2017-10-17 13:30:00,187.56,188.09,187.55,187.95,48739.0,183.7989,184.3183,183.7891,184.1811,48739.0
2017-10-17 14:00:00,187.96,188.71,187.96,188.46,65086.0,184.1909,184.9258,184.1909,184.6808,65086.0
2017-10-17 14:30:00,188.46,188.71,188.21,188.62,60305.0,184.6808,184.9258,184.4359,184.8376,60305.0
2017-10-17 15:00:00,188.62,188.99,188.58,188.85,63987.0,184.8376,185.2002,184.7984,185.063,63987.0
2017-10-17 15:30:00,188.86,188.9,188.48,188.78,195902.0,185.0728,185.112,184.7004,184.9944,195902.0
2017-10-18 09:30:00,189.0,189.16,188.05,188.05,95275.0,185.21,185.3668,184.2791,184.2791,95275.0
2017-10-18 10:00:00,187.98,188.33,187.7,188.32,80753.0,184.2105,184.5535,183.9361,184.5437,80753.0
2017-10-18 10:30:00,188.28,188.28,187.76,187.83,38097.0,184.5045,184.5045,183.9949,184.0635,38097.0
2017-10-18 11:00:00,187.86,188.96,187.86,188.93,59614.0,184.0929,185.1708,184.0929,185.1414,59614.0
2017-10-18 11:30:00,188.96,189.13,188.26,188.38,62529.0,185.1708,185.3374,184.4849,184.6024,62529.0
2017-10-18 12:00:00,188.29,189.01,188.27,188.99,60264.0,184.5143,185.2198,184.4947,185.2002,60264.0
2017-10-18 12:30:00,188.99,189.47,188.95,189.25,69592.0,185.2002,185.6706,185.161,185.455,69592.0
2017-10-18 13:00:00,189.29,189.55,189.09,189.39,75197.0,185.4942,185.749,185.2982,185.5922,75197.0
2017-10-18 13:30:00,189.43,189.5,189.09,189.32,72745.0,185.6314,185.7,185.2982,185.5236,72745.0
2017-10-18 14:00:00,189.27,189.27,189.0,189.12,60886.0,185.4746,185.4746,185.21,185.3276,60886.0
2017-10-18 14:30:00,189.1,189.2,188.96,189.05,41812.0,185.308,185.406,185.1708,185.259,41812.0
2017-10-18 15:00:00,189.07,189.22,188.92,189.11,80432.0,185.2786,185.4256,185.1316,185.3178,80432.0
2017-10-18 15:30:00,189.08,189.33,188.88,189.22,268803.0,185.2884,185.5334,185.0924,185.4256,268803.0
2017-10-19 09:30:00,189.64,190.21,189.26,189.9,116559.0,185.8372,186.3958,185.4648,186.092,116559.0
2017-10-19 10:00:00,189.91,191.46,189.73,190.86,94711.0,186.1018,187.6207,185.9254,187.0327,94711.0
2017-10-19 10:30:00,190.86,191.34,190.72,190.97,113532.0,187.0327,187.5031,186.8955,187.1405,113532.0
2017-10-19 11:00:00,191.03,191.18,190.7,191.02,79283.0,187.1993,187.3463,186.8759,187.1895,79283.0
2017-10-19 11:30:00,190.91,191.08,190.64,190.91,27794.0,187.0817,187.2483,186.8171,187.0817,27794.0
2017-10-19 12:00:00,190.88,191.15,190.72,191.1,42865.0,187.0523,187.3169,186.8955,187.2679,42865.0
2017-10-19 12:30:00,191.08,191.13,190.88,191.0,46729.0,187.2483,187.2973,187.0523,187.1699,46729.0
2017-10-19 13:00:00,190.98,191.51,190.98,191.45,23004.0,187.1503,187.6697,187.1503,187.6109,23004.0
2017-10-19 13:30:00,191.44,191.93,191.44,191.93,30709.0,187.6011,188.0813,187.6011,188.0813,30709.0
2017-10-19 14:00:00,191.93,191.93,191.25,191.25,43297.0,188.0813,188.0813,187.4149,187.4149,43297.0
2017-10-19 14:30:00,191.23,191.51,191.22,191.36,37300.0,187.3953,187.6697,187.3855,187.5227,37300.0
2017-10-19 15:00:00,191.38,191.81,191.34,191.69,59399.0,187.5423,187.9637,187.5031,187.8461,59399.0
2017-10-19 15:30:00,191.69,192.45,191.58,192.43,252723.0,187.8461,188.5908,187.7383,188.5712,252723.0
2017-10-20 09:30:00,193.17,194.07,192.84,193.54,110900.0,189.2964,190.1783,188.973,189.659,110900.0
2017-10-20 10:00:00,193.61,193.95,193.54,193.84,61423.0,189.7276,190.0608,189.659,189.953,61423.0
2017-10-20 10:30:00,193.86,194.4,193.82,193.96,94920.0,189.9726,190.5017,189.9334,190.0706,94920.0
2017-10-20 11:00:00,194.02,194.29,193.75,194.08,61904.0,190.1294,190.3939,189.8648,190.1881,61904.0
2017-10-20 11:30:00,194.08,194.33,193.93,194.21,67070.0,190.1881,190.4331,190.0412,190.3155,67070.0
2017-10-20 12:00:00,194.18,194.43,194.17,194.37,41090.0,190.2861,190.5311,190.2763,190.4723,41090.0
2017-10-20 12:30:00,194.37,194.42,193.74,193.76,23971.0,190.4723,190.5213,189.855,189.8746,23971.0
2017-10-20 13:00:00,193.77,193.84,193.64,193.78,20914.0,189.8844,189.953,189.757,189.8942,20914.0
2017-10-20 13:30:00,193.79,193.89,193.54,193.63,20401.0,189.904,190.002,189.659,189.7472,20401.0
2017-10-20 14:00:00,193.66,194.13,193.54,194.13,24244.0,189.7766,190.2371,189.659,190.2371,24244.0
2017-10-20 14:30:00,194.19,194.23,193.74,193.85,20048.0,190.2959,190.3351,189.855,189.9628,20048.0
2017-10-20 15:00:00,193.86,193.91,193.71,193.8,37855.0,189.9726,190.0216,189.8256,189.9138,37855.0
2017-10-20 15:30:00,193.83,194.04,193.63,193.8,209549.0,189.9432,190.1489,189.7472,189.9138,209549.0
2017-10-23 09:30:00,194.68,194.8,194.05,194.46,43894.0,190.7761,190.8937,190.1587,190.5605,43894.0
2017-10-23 10:00:00,194.49,195.79,194.16,195.65,75765.0,190.5899,191.8639,190.2665,191.7267,75765.0
2017-10-23 10:30:00,195.7,195.92,195.31,195.39,54052.0,191.7757,191.9913,191.3935,191.4719,54052.0
2017-10-23 11:00:00,195.43,195.44,195.03,195.16,35334.0,191.5111,191.5209,191.1191,191.2465,35334.0
2017-10-23 11:30:00,195.13,195.2,194.47,194.47,41125.0,191.2171,191.2857,190.5703,190.5703,41125.0
2017-10-23 12:00:00,194.59,194.71,194.36,194.42,43896.0,190.6879,190.8055,190.4625,190.5213,43896.0
2017-10-23 12:30:00,194.43,194.69,194.38,194.69,20297.0,190.5311,190.7859,190.4821,190.7859,20297.0
2017-10-23 13:00:00,194.68,194.76,194.49,194.58,21864.0,190.7761,190.8545,190.5899,190.6781,21864.0
2017-10-23 13:30:00,194.56,194.93,194.45,194.69,34717.0,190.6585,191.0211,190.5507,190.7859,34717.0
2017-10-23 14:00:00,194.71,195.12,194.61,195.09,48127.0,190.8055,191.2073,190.7075,191.1779,48127.0
2017-10-23 14:30:00,195.09,195.22,194.74,194.97,43413.0,191.1779,191.3053,190.8349,191.0603,43413.0
2017-10-23 15:00:00,194.98,194.99,194.48,194.71,68603.0,191.0701,191.0799,190.5801,190.8055,68603.0
2017-10-23 15:30:00,194.73,194.77,194.26,194.44,188157.0,190.8251,190.8643,190.3645,190.5409,188157.0
2017-10-24 09:30:00,194.58,195.35,193.41,193.41,77072.0,190.6781,191.4327,189.5316,189.5316,77072.0
2017-10-24 10:00:00,193.38,194.09,193.19,194.04,113029.0,189.5022,190.1979,189.316,190.1489,113029.0
2017-10-24 10:30:00,194.04,194.81,193.9,194.56,103312.0,190.1489,190.9035,190.0118,190.6585,103312.0
2017-10-24 11:00:00,194.56,194.61,194.16,194.35,66404.0,190.6585,190.7075,190.2665,190.4527,66404.0
2017-10-24 11:30:00,194.34,194.93,194.15,194.89,73007.0,190.4429,191.0211,190.2567,190.9819,73007.0
2017-10-24 12:00:00,194.88,195.03,194.37,194.37,63096.0,190.9721,191.1191,190.4723,190.4723,63096.0
2017-10-24 12:30:00,194.34,194.35,193.9,193.93,58193.0,190.4429,190.4527,190.0118,190.0412,58193.0
2017-10-24 13:00:00,193.91,194.14,193.51,193.85,70590.0,190.0216,190.2469,189.6296,189.9628,70590.0
2017-10-24 13:30:00,193.92,194.29,193.86,194.19,49322.0,190.0314,190.3939,189.9726,190.2959,49322.0
2017-10-24 14:00:00,194.21,194.26,194.0,194.09,75842.0,190.3155,190.3645,190.1098,190.1979,75842.0
2017-10-24 14:30:00,194.09,194.23,193.93,194.08,75490.0,190.1979,190.3351,190.0412,190.1881,75490.0
2017-10-24 15:00:00,194.1,194.1,193.8,193.96,97530.0,190.2077,190.2077,189.9138,190.0706,97530.0
2017-10-24 15:30:00,193.96,194.37,193.69,194.19,276183.0,190.0706,190.4723,189.806,190.2959,276183.0
2017-10-25 09:30:00,198.45,200.99,196.99,198.01,279047.0,194.4705,196.9596,193.0398,194.0393,279047.0
2017-10-25 10:00:00,198.14,198.4,197.07,197.72,81826.0,194.1667,194.4215,193.1182,193.7552,81826.0
2017-10-25 10:30:00,197.72,198.3,197.19,198.12,84916.0,193.7552,194.3235,193.2358,194.1471,84916.0
2017-10-25 11:00:00,198.09,199.11,198.03,199.11,66455.0,194.1177,195.1173,194.0589,195.1173,66455.0
2017-10-25 11:30:00,199.03,199.33,198.32,198.99,78168.0,195.0389,195.3329,194.3431,194.9997,78168.0
2017-10-25 12:00:00,198.96,199.01,198.51,198.82,53546.0,194.9703,195.0193,194.5293,194.8331,53546.0
2017-10-25 12:30:00,198.78,199.27,198.58,199.23,57399.0,194.7939,195.2741,194.5979,195.2349,57399.0
2017-10-25 13:00:00,199.16,199.38,198.9,199.25,56079.0,195.1663,195.3819,194.9115,195.2545,56079.0
2017-10-25 13:30:00,199.28,200.4,199.16,200.34,136332.0,195.2839,196.3814,195.1663,196.3226,136332.0
2017-10-25 14:00:00,200.25,200.68,200.15,200.38,80993.0,196.2344,196.6558,196.1364,196.3618,80993.0
2017-10-25 14:30:00,200.38,200.38,199.44,199.48,114323.0,196.3618,196.3618,195.4407,195.4799,114323.0
2017-10-25 15:00:00,199.48,200.4,199.47,200.36,93883.0,195.4799,196.3814,195.4701,196.3422,93883.0
2017-10-25 15:30:00,200.43,200.67,199.3,199.67,347145.0,196.4108,196.646,195.3035,195.6661,347145.0
2017-10-26 09:30:00,199.72,199.85,197.67,199.46,197457.0,195.715,195.8424,193.7062,195.4603,197457.0
2017-10-26 10:00:00,199.47,199.91,198.97,199.78,105341.0,195.4701,195.9012,194.9801,195.7738,105341.0
2017-10-26 10:30:00,199.83,200.63,199.81,200.51,149127.0,195.8228,196.6068,195.8032,196.4892,149127.0
2017-10-26 11:00:00,200.53,200.62,199.63,199.68,82091.0,196.5088,196.597,195.6269,195.6759,82091.0
2017-10-26 11:30:00,199.68,200.4,199.65,200.38,85841.0,195.6759,196.3814,195.6465,196.3618,85841.0
2017-10-26 12:00:00,200.41,200.85,200.36,200.78,67647.0,196.3912,196.8224,196.3422,196.7538,67647.0
2017-10-26 12:30:00,200.75,200.8,200.43,200.7,67885.0,196.7244,196.7734,196.4108,196.6754,67885.0
2017-10-26 13:00:00,200.65,201.14,200.5,201.05,62991.0,196.6264,197.1066,196.4794,197.0184,62991.0
2017-10-26 13:30:00,201.05,201.19,200.56,200.92,89922.0,197.0184,197.1556,196.5382,196.891,89922.0
2017-10-26 14:00:00,200.94,201.13,200.84,200.96,114590.0,196.9106,197.0968,196.8126,196.9302,114590.0
2017-10-26 14:30:00,200.95,201.2,200.72,200.79,126133.0,196.9204,197.1654,196.695,196.7636,126133.0
2017-10-26 15:00:00,200.79,201.02,199.72,199.89,362638.0,196.7636,196.989,195.715,195.8816,362638.0
2017-10-26 15:30:00,199.87,200.8,199.78,200.54,526269.0,195.862,196.7734,195.7738,196.5186,526269.0
2017-10-27 09:30:00,200.0,201.06,199.36,199.64,93479.0,195.9894,197.0282,195.3623,195.6367,93479.0
2017-10-27 10:00:00,199.54,200.06,197.5,197.58,101497.0,195.5387,196.0482,193.5396,193.618,101497.0
2017-10-27 10:30:00,197.55,197.74,191.31,193.51,768746.0,193.5886,193.7748,187.4737,189.6296,768746.0
2017-10-27 11:00:00,193.59,195.61,193.0,194.68,378706.0,189.708,191.6875,189.1298,190.7761,378706.0
2017-10-27 11:30:00,194.58,195.0,193.04,193.04,120619.0,190.6781,191.0897,189.169,189.169,120619.0
2017-10-27 12:00:00,193.13,193.9,193.05,193.53,103365.0,189.2572,190.0118,189.1788,189.6492,103365.0
2017-10-27 12:30:00,193.42,193.76,192.96,193.25,159850.0,189.5414,189.8746,189.0906,189.3748,159850.0
2017-10-27 13:00:00,193.27,194.0,193.26,193.26,92911.0,189.3944,190.1098,189.3846,189.3846,92911.0
2017-10-27 13:30:00,193.25,193.72,192.83,192.94,93651.0,189.3748,189.8354,188.9632,189.071,93651.0
2017-10-27 14:00:00,192.92,192.92,191.49,191.54,139512.0,189.0514,189.0514,187.6501,187.6991,139512.0
2017-10-27 14:30:00,191.55,192.01,191.49,191.9,203124.0,187.7089,188.1597,187.6501,188.0519,203124.0
2017-10-27 15:00:00,191.86,192.41,191.24,192.05,309337.0,188.0127,188.5516,187.4051,188.1989,309337.0
2017-10-27 15:30:00,192.02,192.54,191.54,192.47,570541.0,188.1695,188.679,187.6991,188.6104,570541.0
2017-10-30 09:30:00,191.71,192.54,191.61,191.61,118980.0,187.8657,188.679,187.7677,187.7677,118980.0
2017-10-30 10:00:00,191.61,192.61,191.19,192.1,163052.0,187.7677,188.7476,187.3561,188.2479,163052.0
2017-10-30 10:30:00,192.09,192.87,191.97,192.33,77187.0,188.2381,189.0024,188.1205,188.4732,77187.0
2017-10-30 11:00:00,192.33,192.41,191.36,191.38,75985.0,188.4732,188.5516,187.5227,187.5423,75985.0
2017-10-30 11:30:00,191.38,191.43,190.35,190.38,111684.0,187.5423,187.5913,186.5329,186.5623,111684.0
2017-10-30 12:00:00,190.41,190.8,190.3,190.49,57133.0,186.5917,186.9739,186.4839,186.6701,57133.0
2017-10-30 12:30:00,190.52,191.05,190.51,190.98,32561.0,186.6995,187.2189,186.6897,187.1503,32561.0
2017-10-30 13:00:00,191.0,191.18,190.91,191.02,39259.0,187.1699,187.3463,187.0817,187.1895,39259.0
2017-10-30 13:30:00,190.98,191.4,190.93,191.38,67138.0,187.1503,187.5619,187.1013,187.5423,67138.0
2017-10-30 14:00:00,191.35,191.68,190.89,190.9,82513.0,187.5129,187.8363,187.0621,187.0719,82513.0
2017-10-30 14:30:00,190.91,191.92,190.87,191.51,113335.0,187.0817,188.0715,187.0425,187.6697,113335.0
2017-10-30 15:00:00,191.57,191.68,191.47,191.68,121778.0,187.7285,187.8363,187.6305,187.8363,121778.0
2017-10-30 15:30:00,191.68,192.27,191.66,191.94,278455.0,187.8363,188.4144,187.8167,188.0911,278455.0
2017-10-31 09:30:00,192.06,195.5,191.8,194.66,92562.0,188.2087,191.5797,187.9539,190.7565,92562.0
2017-10-31 10:00:00,194.63,194.77,193.92,194.01,104287.0,190.7271,190.8643,190.0314,190.1196,104287.0
2017-10-31 10:30:00,194.06,194.15,193.54,193.98,78106.0,190.1685,190.2567,189.659,190.0902,78106.0
2017-10-31 11:00:00,193.96,194.28,193.56,193.63,105616.0,190.0706,190.3841,189.6786,189.7472,105616.0
2017-10-31 11:30:00,193.65,193.68,192.95,193.26,56179.0,189.7668,189.7962,189.0808,189.3846,56179.0
2017-10-31 12:00:00,193.23,193.67,193.23,193.57,57773.0,189.3552,189.7864,189.3552,189.6884,57773.0
2017-10-31 12:30:00,193.55,193.91,193.55,193.78,46154.0,189.6688,190.0216,189.6688,189.8942,46154.0
2017-10-31 13:00:00,193.78,193.99,193.39,193.78,71343.0,189.8942,190.1,189.512,189.8942,71343.0
2017-10-31 13:30:00,193.81,194.35,193.78,194.18,45459.0,189.9236,190.4527,189.8942,190.2861,45459.0
2017-10-31 14:00:00,194.18,194.4,194.08,194.4,45503.0,190.2861,190.5017,190.1881,190.5017,45503.0
2017-10-31 14:30:00,194.37,194.45,194.1,194.45,61685.0,190.4723,190.5507,190.2077,190.5507,61685.0
2017-10-31 15:00:00,194.47,194.52,194.23,194.3,60826.0,190.5703,190.6193,190.3351,190.4037,60826.0
2017-10-31 15:30:00,194.29,194.29,193.77,193.85,202191.0,190.3939,190.3939,189.8844,189.9628,202191.0
2017-11-01 09:30:00,195.14,195.31,194.03,194.67,69316.0,191.2269,191.3935,190.1392,190.7663,69316.0
2017-11-01 10:00:00,194.53,194.63,193.36,194.07,51653.0,190.6291,190.7271,189.4826,190.1783,51653.0
2017-11-01 10:30:00,194.1,194.12,193.29,193.3,30570.0,190.2077,190.2273,189.414,189.4238,30570.0
2017-11-01 11:00:00,193.41,194.38,193.4,193.83,49954.0,189.5316,190.4821,189.5218,189.9432,49954.0
2017-11-01 11:30:00,193.75,193.93,193.41,193.52,44992.0,189.8648,190.0412,189.5316,189.6394,44992.0
2017-11-01 12:00:00,193.58,194.02,193.53,193.96,31235.0,189.6982,190.1294,189.6492,190.0706,31235.0
2017-11-01 12:30:00,193.88,193.89,193.62,193.65,23733.0,189.9922,190.002,189.7374,189.7668,23733.0
2017-11-01 13:00:00,193.62,193.67,193.22,193.66,16197.0,189.7374,189.7864,189.3454,189.7766,16197.0
2017-11-01 13:30:00,193.66,194.1,193.56,194.05,52033.0,189.7766,190.2077,189.6786,190.1587,52033.0
2017-11-01 14:00:00,194.07,194.19,193.88,193.93,50956.0,190.1783,190.2959,189.9922,190.0412,50956.0
2017-11-01 14:30:00,193.97,194.65,193.94,194.53,46331.0,190.0804,190.7467,190.051,190.6291,46331.0
2017-11-01 15:00:00,194.51,194.51,194.18,194.43,66035.0,190.6095,190.6095,190.2861,190.5311,66035.0
2017-11-01 15:30:00,194.43,194.46,194.09,194.21,191629.0,190.5311,190.5605,190.1979,190.3155,191629.0
2017-11-02 09:30:00,193.98,194.23,192.68,193.15,60653.0,190.0902,190.3351,188.8162,189.2768,60653.0
2017-11-02 10:00:00,193.19,193.19,191.68,192.35,71044.0,189.316,189.316,187.8363,188.4928,71044.0
2017-11-02 10:30:00,192.36,193.05,192.27,192.62,40624.0,188.5026,189.1788,188.4144,188.7574,40624.0
2017-11-02 11:00:00,192.62,193.29,192.53,192.73,34968.0,188.7574,189.414,188.6692,188.8652,34968.0
2017-11-02 11:30:00,192.7,193.2,192.44,192.62,35395.0,188.8358,189.3258,188.581,188.7574,35395.0
2017-11-02 12:00:00,192.6,192.8,192.42,192.54,47148.0,188.7378,188.9338,188.5614,188.679,47148.0
2017-11-02 12:30:00,192.46,192.83,192.42,192.82,17687.0,188.6006,188.9632,188.5614,188.9534,17687.0
2017-11-02 13:00:00,192.8,192.97,192.74,192.77,39340.0,188.9338,189.1004,188.875,188.9044,39340.0
2017-11-02 13:30:00,192.76,192.95,192.53,192.86,27385.0,188.8946,189.0808,188.6692,188.9926,27385.0
2017-11-02 14:00:00,192.83,192.94,192.56,192.59,53871.0,188.9632,189.071,188.6986,188.728,53871.0
2017-11-02 14:30:00,192.57,192.59,191.39,191.39,86913.0,188.7084,188.728,187.5521,187.5521,86913.0
2017-11-02 15:00:00,191.37,191.74,191.01,191.06,161219.0,187.5325,187.8951,187.1797,187.2287,161219.0
2017-11-02 15:30:00,191.06,191.91,191.06,191.41,356011.0,187.2287,188.0617,187.2287,187.5717,356011.0
2017-11-03 09:30:00,191.63,192.99,191.35,192.57,69156.0,187.7873,189.12,187.5129,188.7084,69156.0
2017-11-03 10:00:00,192.26,193.18,192.26,192.9,57997.0,188.4046,189.3062,188.4046,189.0318,57997.0
2017-11-03 10:30:00,192.89,193.73,192.63,193.15,32599.0,189.022,189.8452,188.7672,189.2768,32599.0
2017-11-03 11:00:00,193.15,193.22,192.6,193.13,71052.0,189.2768,189.3454,188.7378,189.2572,71052.0
2017-11-03 11:30:00,193.13,193.66,192.81,193.6,22279.0,189.2572,189.7766,188.9436,189.7178,22279.0
2017-11-03 12:00:00,193.63,194.09,193.59,194.08,24889.0,189.7472,190.1979,189.708,190.1881,24889.0
2017-11-03 12:30:00,194.08,194.15,193.95,194.13,20868.0,190.1881,190.2567,190.0608,190.2371,20868.0
2017-11-03 13:00:00,194.14,194.51,194.14,194.28,34366.0,190.2469,190.6095,190.2469,190.3841,34366.0
2017-11-03 13:30:00,194.22,194.3,194.06,194.17,25267.0,190.3253,190.4037,190.1685,190.2763,25267.0
2017-11-03 14:00:00,194.17,194.46,194.03,194.11,39811.0,190.2763,190.5605,190.1392,190.2175,39811.0
2017-11-03 14:30:00,194.15,194.16,193.89,193.96,18492.0,190.2567,190.2665,190.002,190.0706,18492.0
2017-11-03 15:00:00,193.98,193.99,193.54,193.6,27503.0,190.0902,190.1,189.659,189.7178,27503.0
2017-11-03 15:30:00,193.61,193.72,193.33,193.72,90633.0,189.7276,189.8354,189.4532,189.8354,90633.0
2017-11-06 09:30:00,194.02,194.54,193.48,194.01,47882.0,190.1294,190.6389,189.6002,190.1196,47882.0
2017-11-06 10:00:00,193.91,194.32,193.38,193.66,34188.0,190.0216,190.4233,189.5022,189.7766,34188.0
2017-11-06 10:30:00,193.67,194.04,193.3,193.38,39727.0,189.7864,190.1489,189.4238,189.5022,39727.0
2017-11-06 11:00:00,193.37,193.6,193.06,193.27,62022.0,189.4924,189.7178,189.1886,189.3944,62022.0
2017-11-06 11:30:00,193.26,193.64,193.19,193.29,47202.0,189.3846,189.757,189.316,189.414,47202.0
2017-11-06 12:00:00,193.34,193.38,192.89,193.14,31942.0,189.463,189.5022,189.022,189.267,31942.0
2017-11-06 12:30:00,193.14,193.24,192.96,193.1,22174.0,189.267,189.365,189.0906,189.2278,22174.0
2017-11-06 13:00:00,193.09,193.18,192.94,193.1,26676.0,189.218,189.3062,189.071,189.2278,26676.0
2017-11-06 13:30:00,193.1,193.56,192.97,193.41,37274.0,189.2278,189.6786,189.1004,189.5316,37274.0
2017-11-06 14:00:00,193.47,193.79,193.43,193.67,28099.0,189.5904,189.904,189.5512,189.7864,28099.0
2017-11-06 14:30:00,193.67,193.77,193.43,193.61,43682.0,189.7864,189.8844,189.5512,189.7276,43682.0
2017-11-06 15:00:00,193.61,193.73,193.44,193.52,29859.0,189.7276,189.8452,189.561,189.6394,29859.0
2017-11-06 15:30:00,193.53,193.77,193.48,193.54,101258.0,189.6492,189.8844,189.6002,189.659,101258.0
2017-11-07 09:30:00,193.5,194.07,193.3,193.47,42224.0,189.6198,190.1783,189.4238,189.5904,42224.0
2017-11-07 10:00:00,193.43,193.87,192.92,193.75,51819.0,189.5512,189.9824,189.0514,189.8648,51819.0
2017-11-07 10:30:00,193.82,193.9,193.3,193.51,38397.0,189.9334,190.0118,189.4238,189.6296,38397.0
2017-11-07 11:00:00,193.42,193.61,193.26,193.31,44028.0,189.5414,189.7276,189.3846,189.4336,44028.0
2017-11-07 11:30:00,193.3,193.7,192.88,192.88,21495.0,189.4238,189.8158,189.0122,189.0122,21495.0
2017-11-07 12:00:00,192.87,193.08,192.73,192.75,23197.0,189.0024,189.2082,188.8652,188.8848,23197.0
2017-11-07 12:30:00,192.8,193.05,192.73,193.03,34753.0,188.9338,189.1788,188.8652,189.1592,34753.0
2017-11-07 13:00:00,192.99,193.05,192.82,192.91,26838.0,189.12,189.1788,188.9534,189.0416,26838.0
2017-11-07 13:30:00,192.92,193.06,192.89,192.95,39880.0,189.0514,189.1886,189.022,189.0808,39880.0
2017-11-07 14:00:00,192.92,192.93,192.75,192.82,24607.0,189.0514,189.0612,188.8848,188.9534,24607.0
2017-11-07 14:30:00,192.8,193.13,192.79,192.96,28152.0,188.9338,189.2572,188.924,189.0906,28152.0
2017-11-07 15:00:00,192.97,193.02,192.86,192.98,43309.0,189.1004,189.1494,188.9926,189.1102,43309.0
2017-11-07 15:30:00,192.99,193.32,192.91,193.21,135567.0,189.12,189.4434,189.0416,189.3356,135567.0
2017-11-08 09:30:00,192.71,193.78,192.71,193.19,39527.0,188.8456,189.8942,188.8456,189.316,39527.0
2017-11-08 10:00:00,193.13,193.8,193.13,193.41,27502.0,189.2572,189.9138,189.2572,189.5316,27502.0
2017-11-08 10:30:00,193.37,193.75,193.1,193.71,37772.0,189.4924,189.8648,189.2278,189.8256,37772.0
2017-11-08 11:00:00,193.7,193.95,193.51,193.56,31678.0,189.8158,190.0608,189.6296,189.6786,31678.0
2017-11-08 11:30:00,193.54,193.93,193.39,193.83,30039.0,189.659,190.0412,189.512,189.9432,30039.0
2017-11-08 12:00:00,193.85,194.0,193.52,193.64,31936.0,189.9628,190.1098,189.6394,189.757,31936.0
2017-11-08 12:30:00,193.62,193.82,193.54,193.81,17928.0,189.7374,189.9334,189.659,189.9236,17928.0
2017-11-08 13:00:00,193.81,193.94,193.74,193.85,23585.0,189.9236,190.051,189.855,189.9628,23585.0
2017-11-08 13:30:00,193.85,193.85,193.52,193.57,18702.0,189.9628,189.9628,189.6394,189.6884,18702.0
2017-11-08 14:00:00,193.58,193.87,193.57,193.78,23761.0,189.6982,189.9824,189.6884,189.8942,23761.0
2017-11-08 14:30:00,193.77,193.97,193.72,193.96,32131.0,189.8844,190.0804,189.8354,190.0706,32131.0
2017-11-08 15:00:00,193.97,194.18,193.95,194.06,32705.0,190.0804,190.2861,190.0608,190.1685,32705.0
2017-11-08 15:30:00,194.07,194.16,193.84,193.86,99379.0,190.1783,190.2665,189.953,189.9726,99379.0
2017-11-09 09:30:00,193.42,193.96,191.76,191.78,74207.0,189.5414,190.0706,187.9147,187.9343,74207.0
2017-11-09 10:00:00,191.71,191.85,190.51,190.75,63929.0,187.8657,188.0029,186.6897,186.9249,63929.0
2017-11-09 10:30:00,190.66,191.65,190.66,191.65,72589.0,186.8367,187.8069,186.8367,187.8069,72589.0
2017-11-09 11:00:00,191.66,192.39,191.62,192.09,39331.0,187.8167,188.532,187.7775,188.2381,39331.0
2017-11-09 11:30:00,192.07,192.36,191.4,191.74,31213.0,188.2185,188.5026,187.5619,187.8951,31213.0
2017-11-09 12:00:00,191.71,191.76,190.36,190.36,58903.0,187.8657,187.9147,186.5427,186.5427,58903.0
2017-11-09 12:30:00,190.4,190.73,190.2,190.64,44310.0,186.5819,186.9053,186.386,186.8171,44310.0
2017-11-09 13:00:00,190.68,190.86,190.52,190.84,45868.0,186.8563,187.0327,186.6995,187.0131,45868.0
2017-11-09 13:30:00,190.84,191.12,190.67,191.03,30090.0,187.0131,187.2875,186.8465,187.1993,30090.0
2017-11-09 14:00:00,191.03,191.19,190.81,191.17,56075.0,187.1993,187.3561,186.9837,187.3365,56075.0
2017-11-09 14:30:00,191.14,191.41,191.06,191.34,31529.0,187.3071,187.5717,187.2287,187.5031,31529.0
2017-11-09 15:00:00,191.36,191.8,191.32,191.75,40639.0,187.5227,187.9539,187.4835,187.9049,40639.0
2017-11-09 15:30:00,191.77,192.1,191.65,191.88,148182.0,187.9245,188.2479,187.8069,188.0323,148182.0
2017-11-10 09:30:00,191.67,191.91,189.69,189.72,87676.0,187.8265,188.0617,185.8862,185.9156,87676.0
2017-11-10 10:00:00,189.92,189.95,188.08,188.26,122020.0,186.1116,186.141,184.3085,184.4849,122020.0
2017-11-10 10:30:00,188.33,188.61,187.85,187.92,98583.0,184.5535,184.8278,184.0831,184.1517,98583.0
2017-11-10 11:00:00,187.98,188.34,187.45,188.06,82279.0,184.2105,184.5633,183.6911,184.2889,82279.0
2017-11-10 11:30:00,188.13,188.79,188.09,188.34,51008.0,184.3575,185.0042,184.3183,184.5633,51008.0
2017-11-10 12:00:00,188.27,188.44,187.85,187.92,77381.0,184.4947,184.6612,184.0831,184.1517,77381.0
2017-11-10 12:30:00,187.83,188.0,187.3,187.3,89346.0,184.0635,184.2301,183.5441,183.5441,89346.0
2017-11-10 13:00:00,187.31,187.34,186.71,186.81,180219.0,183.5539,183.5833,182.9659,183.0639,180219.0
2017-11-10 13:30:00,186.8,186.84,185.59,186.46,252798.0,183.0541,183.0933,181.8684,182.721,252798.0
2017-11-10 14:00:00,186.45,186.82,186.25,186.68,120043.0,182.7112,183.0737,182.5152,182.9365,120043.0
2017-11-10 14:30:00,186.63,186.71,185.6,185.66,251621.0,182.8875,182.9659,181.8782,181.937,251621.0
2017-11-10 15:00:00,185.6,186.87,184.5,186.17,620714.0,181.8782,183.1227,180.8003,182.4368,620714.0
2017-11-10 15:30:00,186.2,186.35,185.69,186.18,323902.0,182.4662,182.6132,181.9664,182.4466,323902.0
2017-11-13 09:30:00,185.53,187.08,185.25,186.83,166114.0,181.8096,183.3285,181.5352,183.0835,166114.0
2017-11-13 10:00:00,186.91,188.08,186.45,188.08,167273.0,183.1619,184.3085,182.7112,184.3085,167273.0
2017-11-13 10:30:00,188.1,188.81,187.8,188.2,157347.0,184.3281,185.0238,184.0341,184.4261,157347.0
2017-11-13 11:00:00,188.2,188.62,187.84,188.56,48761.0,184.4261,184.8376,184.0733,184.7788,48761.0
2017-11-13 11:30:00,188.59,188.6,187.86,188.15,62668.0,184.8082,184.818,184.0929,184.3771,62668.0
2017-11-13 12:00:00,188.15,188.58,187.93,188.52,75840.0,184.3771,184.7984,184.1615,184.7396,75840.0
2017-11-13 12:30:00,188.56,188.68,188.46,188.64,52789.0,184.7788,184.8964,184.6808,184.8572,52789.0
2017-11-13 13:00:00,188.65,188.7,188.48,188.49,47096.0,184.867,184.916,184.7004,184.7102,47096.0
2017-11-13 13:30:00,188.5,188.75,188.47,188.59,75821.0,184.72,184.965,184.6906,184.8082,75821.0
2017-11-13 14:00:00,188.56,188.77,188.15,188.29,79126.0,184.7788,184.9846,184.3771,184.5143,79126.0
2017-11-13 14:30:00,188.29,188.53,188.16,188.26,61890.0,184.5143,184.7494,184.3869,184.4849,61890.0
2017-11-13 15:00:00,188.24,188.58,188.04,188.14,109679.0,184.4653,184.7984,184.2693,184.3673,109679.0
2017-11-13 15:30:00,188.13,188.48,188.0,188.23,274146.0,184.3575,184.7004,184.2301,184.4555,274146.0
2017-11-14 09:30:00,187.81,188.88,187.37,188.17,134618.0,184.0439,185.0924,183.6127,184.3967,134618.0
2017-11-14 10:00:00,188.26,189.0,187.98,188.46,154783.0,184.4849,185.21,184.2105,184.6808,154783.0
2017-11-14 10:30:00,188.49,189.92,188.41,189.75,76876.0,184.7102,186.1116,184.6318,185.945,76876.0
2017-11-14 11:00:00,189.77,190.04,189.7,189.92,72454.0,185.9646,186.2292,185.896,186.1116,72454.0
2017-11-14 11:30:00,189.93,190.23,189.71,190.13,58431.0,186.1214,186.4154,185.9058,186.3174,58431.0
2017-11-14 12:00:00,190.12,190.12,189.07,189.46,44513.0,186.3076,186.3076,185.2786,185.6608,44513.0
2017-11-14 12:30:00,189.43,189.43,188.22,188.64,38270.0,185.6314,185.6314,184.4457,184.8572,38270.0
2017-11-14 13:00:00,188.63,189.17,188.43,189.11,37468.0,184.8474,185.3766,184.6514,185.3178,37468.0
2017-11-14 13:30:00,189.09,189.31,188.72,188.75,46159.0,185.2982,185.5138,184.9356,184.965,46159.0
2017-11-14 14:00:00,188.73,188.95,188.69,188.77,39943.0,184.9454,185.161,184.9062,184.9846,39943.0
2017-11-14 14:30:00,188.73,189.3,188.69,189.24,62554.0,184.9454,185.504,184.9062,185.4452,62554.0
2017-11-14 15:00:00,189.24,189.42,188.79,188.87,62250.0,185.4452,185.6216,185.0042,185.0826,62250.0
2017-11-14 15:30:00,188.88,189.26,188.83,189.07,150412.0,185.0924,185.4648,185.0434,185.2786,150412.0
2017-11-15 09:30:00,189.12,189.89,188.13,189.05,87679.0,185.3276,186.0822,184.3575,185.259,87679.0
2017-11-15 10:00:00,189.06,189.07,188.08,188.6,88887.0,185.2688,185.2786,184.3085,184.818,88887.0
2017-11-15 10:30:00,188.53,188.6,187.91,188.4,95553.0,184.7494,184.818,184.1419,184.622,95553.0
2017-11-15 11:00:00,188.4,188.82,188.3,188.36,61765.0,184.622,185.0336,184.5241,184.5828,61765.0
2017-11-15 11:30:00,188.37,188.68,188.32,188.62,24455.0,184.5926,184.8964,184.5437,184.8376,24455.0
2017-11-15 12:00:00,188.61,188.7,188.41,188.66,37347.0,184.8278,184.916,184.6318,184.8768,37347.0
2017-11-15 12:30:00,188.67,188.83,188.45,188.57,36019.0,184.8866,185.0434,184.671,184.7886,36019.0
2017-11-15 13:00:00,188.52,188.56,188.02,188.1,43361.0,184.7396,184.7788,184.2497,184.3281,43361.0
2017-11-15 13:30:00,188.1,188.38,188.05,188.36,29335.0,184.3281,184.6024,184.2791,184.5828,29335.0
2017-11-15 14:00:00,188.37,188.4,188.01,188.28,36432.0,184.5926,184.622,184.2399,184.5045,36432.0
2017-11-15 14:30:00,188.24,188.42,188.07,188.31,19591.0,184.4653,184.6416,184.2987,184.5339,19591.0
2017-11-15 15:00:00,188.31,188.79,188.28,188.4,33672.0,184.5339,185.0042,184.5045,184.622,33672.0
2017-11-15 15:30:00,188.38,188.74,188.35,188.51,153846.0,184.6024,184.9552,184.5731,184.7298,153846.0
2017-11-16 09:30:00,189.05,189.98,189.02,189.17,90160.0,185.259,186.1704,185.2296,185.3766,90160.0
2017-11-16 10:00:00,189.14,190.08,189.14,189.88,110048.0,185.3472,186.2684,185.3472,186.0724,110048.0
2017-11-16 10:30:00,189.93,190.69,189.77,190.29,22449.0,186.1214,186.8661,185.9646,186.4741,22449.0
2017-11-16 11:00:00,190.15,190.27,189.85,190.21,17709.0,186.337,186.4545,186.043,186.3958,17709.0
2017-11-16 11:30:00,190.16,190.25,189.82,189.96,22688.0,186.3468,186.435,186.0136,186.1508,22688.0
2017-11-16 12:00:00,189.89,190.11,189.62,190.07,32521.0,186.0822,186.2978,185.8176,186.2586,32521.0
2017-11-16 12:30:00,190.1,190.18,189.97,190.07,20340.0,186.288,186.3664,186.1606,186.2586,20340.0
2017-11-16 13:00:00,190.08,190.23,189.95,190.04,14726.0,186.2684,186.4154,186.141,186.2292,14726.0
2017-11-16 13:30:00,190.01,190.49,190.01,190.4,31850.0,186.1998,186.6701,186.1998,186.5819,31850.0
2017-11-16 14:00:00,190.4,190.67,190.38,190.61,22957.0,186.5819,186.8465,186.5623,186.7877,22957.0
2017-11-16 14:30:00,190.67,190.74,190.29,190.45,44863.0,186.8465,186.9151,186.4741,186.6309,44863.0
2017-11-16 15:00:00,190.43,190.99,190.36,190.94,61740.0,186.6113,187.1601,186.5427,187.1111,61740.0
2017-11-16 15:30:00,190.94,190.96,190.47,190.6,146941.0,187.1111,187.1307,186.6505,186.7779,146941.0
2017-11-17 09:30:00,189.55,190.8,189.55,190.0,98890.0,185.749,186.9739,185.749,186.19,98890.0
2017-11-17 10:00:00,190.03,191.01,189.88,190.01,55198.0,186.2194,187.1797,186.0724,186.1998,55198.0
2017-11-17 10:30:00,190.04,190.65,189.92,190.5,42607.0,186.2292,186.8269,186.1116,186.6799,42607.0
2017-11-17 11:00:00,190.57,190.59,190.04,190.39,56175.0,186.7485,186.7681,186.2292,186.5721,56175.0
2017-11-17 11:30:00,190.56,191.17,190.54,190.81,27350.0,186.7387,187.3365,186.7191,186.9837,27350.0
2017-11-17 12:00:00,190.78,191.3,190.63,191.19,34549.0,186.9543,187.4639,186.8073,187.3561,34549.0
2017-11-17 12:30:00,191.15,191.19,190.93,191.1,19016.0,187.3169,187.3561,187.1013,187.2679,19016.0
2017-11-17 13:00:00,191.12,191.4,191.07,191.33,25465.0,187.2875,187.5619,187.2385,187.4933,25465.0
2017-11-17 13:30:00,191.28,191.58,191.21,191.5,23453.0,187.4443,187.7383,187.3757,187.6599,23453.0
2017-11-17 14:00:00,191.48,191.5,191.01,191.24,40081.0,187.6403,187.6599,187.1797,187.4051,40081.0
2017-11-17 14:30:00,191.2,191.27,190.93,191.0,35690.0,187.3659,187.4345,187.1013,187.1699,35690.0
2017-11-17 15:00:00,191.02,191.03,190.65,190.66,44419.0,187.1895,187.1993,186.8269,186.8367,44419.0
2017-11-17 15:30:00,190.67,190.7,190.15,190.19,256951.0,186.8465,186.8759,186.337,186.3762,256951.0
2017-11-20 09:30:00,189.96,191.47,189.84,191.29,131743.0,186.1508,187.6305,186.0332,187.4541,131743.0
2017-11-20 10:00:00,191.29,191.9,190.49,190.5,55645.0,187.4541,188.0519,186.6701,186.6799,55645.0
2017-11-20 10:30:00,190.52,191.05,190.35,190.6,48344.0,186.6995,187.2189,186.5329,186.7779,48344.0
2017-11-20 11:00:00,190.68,190.93,190.46,190.59,76503.0,186.8563,187.1013,186.6407,186.7681,76503.0
2017-11-20 11:30:00,190.66,191.41,190.64,191.17,63751.0,186.8367,187.5717,186.8171,187.3365,63751.0
2017-11-20 12:00:00,191.16,191.29,190.9,191.0,36782.0,187.3267,187.4541,187.0719,187.1699,36782.0
2017-11-20 12:30:00,190.93,191.1,190.79,190.79,43461.0,187.1013,187.2679,186.9641,186.9641,43461.0
2017-11-20 13:00:00,190.88,191.12,190.71,191.07,89063.0,187.0523,187.2875,186.8857,187.2385,89063.0
2017-11-20 13:30:00,190.98,191.14,190.91,191.0,35515.0,187.1503,187.3071,187.0817,187.1699,35515.0
2017-11-20 14:00:00,191.04,191.05,190.88,190.99,78959.0,187.2091,187.2189,187.0523,187.1601,78959.0
2017-11-20 14:30:00,190.97,191.16,190.89,191.03,79075.0,187.1405,187.3267,187.0621,187.1993,79075.0
2017-11-20 15:00:00,191.04,191.08,190.87,191.03,58188.0,187.2091,187.2483,187.0425,187.1993,58188.0
2017-11-20 15:30:00,191.03,191.1,190.55,190.93,156803.0,187.1993,187.2679,186.7289,187.1013,156803.0
2017-11-21 09:30:00,191.35,191.66,190.28,191.2,75085.0,187.5129,187.8167,186.4643,187.3659,75085.0
2017-11-21 10:00:00,191.14,191.33,190.92,191.14,64792.0,187.3071,187.4933,187.0915,187.3071,64792.0
2017-11-21 10:30:00,191.14,191.68,190.97,191.48,52369.0,187.3071,187.8363,187.1405,187.6403,52369.0
2017-11-21 11:00:00,191.51,191.56,191.01,191.25,48095.0,187.6697,187.7187,187.1797,187.4149,48095.0
2017-11-21 11:30:00,191.32,191.84,191.26,191.76,33021.0,187.4835,187.9931,187.4247,187.9147,33021.0
2017-11-21 12:00:00,191.75,191.92,191.67,191.67,46179.0,187.9049,188.0715,187.8265,187.8265,46179.0
2017-11-21 12:30:00,191.63,191.77,191.58,191.75,22612.0,187.7873,187.9245,187.7383,187.9049,22612.0
2017-11-21 13:00:00,191.75,192.25,191.75,192.23,29950.0,187.9049,188.3948,187.9049,188.3752,29950.0
2017-11-21 13:30:00,192.31,192.67,192.28,192.34,35766.0,188.4536,188.8064,188.4242,188.483,35766.0
2017-11-21 14:00:00,192.31,193.04,192.28,192.83,55296.0,188.4536,189.169,188.4242,188.9632,55296.0
2017-11-21 14:30:00,192.88,192.96,192.58,192.73,71366.0,189.0122,189.0906,188.7182,188.8652,71366.0
2017-11-21 15:00:00,192.71,192.87,192.31,192.31,88114.0,188.8456,189.0024,188.4536,188.4536,88114.0
2017-11-21 15:30:00,192.34,192.99,192.24,192.88,261313.0,188.483,189.12,188.385,189.0122,261313.0
2017-11-22 09:30:00,193.0,193.24,192.17,192.94,46095.0,189.1298,189.365,188.3164,189.071,46095.0
2017-11-22 10:00:00,192.97,193.02,192.41,192.68,51211.0,189.1004,189.1494,188.5516,188.8162,51211.0
2017-11-22 10:30:00,192.68,193.11,192.48,192.93,30230.0,188.8162,189.2376,188.6202,189.0612,30230.0
2017-11-22 11:00:00,192.94,193.01,192.48,192.68,26388.0,189.071,189.1396,188.6202,188.8162,26388.0
2017-11-22 11:30:00,192.69,192.74,192.44,192.6,36761.0,188.826,188.875,188.581,188.7378,36761.0
2017-11-22 12:00:00,192.52,192.6,192.27,192.45,57385.0,188.6594,188.7378,188.4144,188.5908,57385.0
2017-11-22 12:30:00,192.47,192.62,192.41,192.51,34323.0,188.6104,188.7574,188.5516,188.6496,34323.0
2017-11-22 13:00:00,192.46,192.65,192.34,192.48,21112.0,188.6006,188.7868,188.483,188.6202,21112.0
2017-11-22 13:30:00,192.5,192.74,192.47,192.52,26449.0,188.6398,188.875,188.6104,188.6594,26449.0
2017-11-22 14:00:00,192.52,192.79,192.45,192.56,28666.0,188.6594,188.924,188.5908,188.6986,28666.0
2017-11-22 14:30:00,192.6,192.83,192.44,192.76,41606.0,188.7378,188.9632,188.581,188.8946,41606.0
2017-11-22 15:00:00,192.76,192.92,192.59,192.84,72087.0,188.8946,189.0514,188.728,188.973,72087.0
2017-11-22 15:30:00,192.8,193.05,192.62,192.72,96914.0,188.9338,189.1788,188.7574,188.8554,96914.0
2017-11-24 09:30:00,193.0,193.76,192.57,192.57,45360.0,189.1298,189.8746,188.7084,188.7084,45360.0
2017-11-24 10:00:00,192.64,193.05,192.3,192.84,31329.0,188.777,189.1788,188.4438,188.973,31329.0
2017-11-24 10:30:00,192.84,193.06,192.77,192.82,26286.0,188.973,189.1886,188.9044,188.9534,26286.0
2017-11-24 11:00:00,192.83,193.08,192.75,192.84,29947.0,188.9632,189.2082,188.8848,188.973,29947.0
2017-11-24 11:30:00,192.84,193.03,192.79,192.84,16392.0,188.973,189.1592,188.924,188.973,16392.0
2017-11-24 12:00:00,192.82,193.39,192.78,193.3,27260.0,188.9534,189.512,188.9142,189.4238,27260.0
2017-11-24 12:30:00,193.31,193.64,193.17,193.45,55887.0,189.4336,189.757,189.2964,189.5708,55887.0
2017-11-27 09:30:00,193.02,193.39,192.57,192.85,38472.0,189.1494,189.512,188.7084,188.9828,38472.0
2017-11-27 10:00:00,192.64,193.15,192.36,193.07,46695.0,188.777,189.2768,188.5026,189.1984,46695.0
2017-11-27 10:30:00,193.0,193.23,192.89,193.15,34943.0,189.1298,189.3552,189.022,189.2768,34943.0
2017-11-27 11:00:00,193.17,193.46,193.05,193.31,44138.0,189.2964,189.5806,189.1788,189.4336,44138.0
2017-11-27 11:30:00,193.3,193.7,193.04,193.57,35220.0,189.4238,189.8158,189.169,189.6884,35220.0
2017-11-27 12:00:00,193.57,193.78,193.47,193.63,44905.0,189.6884,189.8942,189.5904,189.7472,44905.0
2017-11-27 12:30:00,193.59,193.84,193.58,193.58,41229.0,189.708,189.953,189.6982,189.6982,41229.0
2017-11-27 13:00:00,193.58,193.69,193.26,193.41,51771.0,189.6982,189.806,189.3846,189.5316,51771.0
2017-11-27 13:30:00,193.42,193.46,193.27,193.43,22656.0,189.5414,189.5806,189.3944,189.5512,22656.0
2017-11-27 14:00:00,193.41,193.56,193.29,193.34,44989.0,189.5316,189.6786,189.414,189.463,44989.0
2017-11-27 14:30:00,193.35,193.48,193.23,193.44,37280.0,189.4728,189.6002,189.3552,189.561,37280.0
2017-11-27 15:00:00,193.41,193.62,193.36,193.59,68743.0,189.5316,189.7374,189.4826,189.708,68743.0
2017-11-27 15:30:00,193.6,193.94,193.41,193.76,209736.0,189.7178,190.051,189.5316,189.8746,209736.0
2017-11-28 09:30:00,194.94,195.88,194.43,194.95,86191.0,191.0309,191.9521,190.5311,191.0407,86191.0
2017-11-28 10:00:00,194.98,195.25,194.45,195.04,74783.0,191.0701,191.3347,190.5507,191.1289,74783.0
2017-11-28 10:30:00,195.02,195.51,194.91,195.43,58489.0,191.1093,191.5895,191.0015,191.5111,58489.0
2017-11-28 11:00:00,195.37,196.27,195.27,195.42,105355.0,191.4523,192.3342,191.3543,191.5013,105355.0
2017-11-28 11:30:00,195.45,196.07,195.39,195.79,36741.0,191.5307,192.1382,191.4719,191.8639,36741.0
2017-11-28 12:00:00,195.98,196.16,195.65,195.95,44451.0,192.05,192.2264,191.7267,192.0206,44451.0
2017-11-28 12:30:00,195.98,196.14,195.92,196.08,36868.0,192.05,192.2068,191.9913,192.148,36868.0
2017-11-28 13:00:00,196.1,196.36,195.96,196.27,40126.0,192.1676,192.4224,192.0304,192.3342,40126.0
2017-11-28 13:30:00,196.27,196.31,195.8,195.95,58447.0,192.3342,192.3734,191.8737,192.0206,58447.0
2017-11-28 14:00:00,195.95,196.06,195.61,195.81,53252.0,192.0206,192.1284,191.6875,191.8835,53252.0
2017-11-28 14:30:00,195.73,195.95,195.63,195.94,53365.0,191.8051,192.0206,191.7071,192.0108,53365.0
2017-11-28 15:00:00,195.95,196.29,195.87,196.07,112979.0,192.0206,192.3538,191.9423,192.1382,112979.0
2017-11-28 15:30:00,196.12,196.34,195.9,196.14,267834.0,192.1872,192.4028,191.9717,192.2068,267834.0
2017-11-29 09:30:00,196.36,197.18,195.61,195.74,66543.0,192.4224,193.226,191.6875,191.8149,66543.0
2017-11-29 10:00:00,195.86,195.87,194.32,195.31,62501.0,191.9325,191.9423,190.4233,191.3935,62501.0
2017-11-29 10:30:00,195.25,195.42,193.44,194.32,425591.0,191.3347,191.5013,189.561,190.4233,425591.0
2017-11-29 11:00:00,194.15,194.63,193.44,193.76,92268.0,190.2567,190.7271,189.561,189.8746,92268.0
2017-11-29 11:30:00,193.62,193.92,192.36,192.52,82578.0,189.7374,190.0314,188.5026,188.6594,82578.0
2017-11-29 12:00:00,192.37,193.09,191.75,192.99,73260.0,188.5124,189.218,187.9049,189.12,73260.0
2017-11-29 12:30:00,192.98,193.07,192.16,192.23,52413.0,189.1102,189.1984,188.3066,188.3752,52413.0
2017-11-29 13:00:00,192.31,192.43,191.8,191.94,60313.0,188.4536,188.5712,187.9539,188.0911,60313.0
2017-11-29 13:30:00,191.97,192.42,191.88,192.15,56823.0,188.1205,188.5614,188.0323,188.2968,56823.0
2017-11-29 14:00:00,192.14,192.86,192.04,192.57,78265.0,188.2871,188.9926,188.1891,188.7084,78265.0
2017-11-29 14:30:00,192.59,193.02,192.38,192.53,48599.0,188.728,189.1494,188.5222,188.6692,48599.0
2017-11-29 15:00:00,192.48,192.94,192.19,192.6,84354.0,188.6202,189.071,188.336,188.7378,84354.0
2017-11-29 15:30:00,192.57,192.79,192.07,192.62,158753.0,188.7084,188.924,188.2185,188.7574,158753.0
2017-11-30 09:30:00,193.69,194.79,192.74,193.16,91804.0,189.806,190.8839,188.875,189.2866,91804.0
2017-11-30 10:00:00,193.23,193.5,192.44,192.49,301103.0,189.3552,189.6198,188.581,188.63,301103.0
2017-11-30 10:30:00,192.49,192.75,191.85,192.45,61337.0,188.63,188.8848,188.0029,188.5908,61337.0
2017-11-30 11:00:00,192.54,192.99,192.0,192.03,95043.0,188.679,189.12,188.1499,188.1793,95043.0
2017-11-30 11:30:00,192.02,192.52,192.02,192.45,36762.0,188.1695,188.6594,188.1695,188.5908,36762.0
2017-11-30 12:00:00,192.5,192.7,192.22,192.65,87662.0,188.6398,188.8358,188.3654,188.7868,87662.0
2017-11-30 12:30:00,192.64,193.21,192.58,192.98,364485.0,188.777,189.3356,188.7182,189.1102,364485.0
2017-11-30 13:00:00,193.03,193.21,192.66,192.82,114759.0,189.1592,189.3356,188.7966,188.9534,114759.0
2017-11-30 13:30:00,192.79,193.03,192.46,192.73,37533.0,188.924,189.1592,188.6006,188.8652,37533.0
2017-11-30 14:00:00,192.79,192.97,192.57,192.85,67144.0,188.924,189.1004,188.7084,188.9828,67144.0
2017-11-30 14:30:00,192.79,192.89,192.55,192.74,44117.0,188.924,189.022,188.6888,188.875,44117.0
2017-11-30 15:00:00,192.74,192.91,192.64,192.84,68716.0,188.875,189.0416,188.777,188.973,68716.0
2017-11-30 15:30:00,192.86,193.02,192.38,192.72,216568.0,188.9926,189.1494,188.5222,188.8554,216568.0
2017-12-01 09:30:00,192.78,193.49,191.04,192.0,169741.0,188.9142,189.61,187.2091,188.1499,169741.0
2017-12-01 10:00:00,192.05,192.55,191.54,192.01,89656.0,188.1989,188.6888,187.6991,188.1597,89656.0
2017-12-01 10:30:00,192.01,192.32,191.64,192.09,61336.0,188.1597,188.4634,187.7971,188.2381,61336.0
2017-12-01 11:00:00,192.09,192.22,189.51,189.85,119393.0,188.2381,188.3654,185.7098,186.043,119393.0
2017-12-01 11:30:00,189.9,191.2,189.18,191.07,105442.0,186.092,187.3659,185.3864,187.2385,105442.0
2017-12-01 12:00:00,190.9,191.3,190.39,190.84,34606.0,187.0719,187.4639,186.5721,187.0131,34606.0
2017-12-01 12:30:00,190.84,191.3,190.14,191.24,26338.0,187.0131,187.4639,186.3272,187.4051,26338.0
2017-12-01 13:00:00,191.21,191.7,191.15,191.52,19631.0,187.3757,187.8559,187.3169,187.6795,19631.0
2017-12-01 13:30:00,191.69,192.15,191.61,191.78,33825.0,187.8461,188.2968,187.7677,187.9343,33825.0
2017-12-01 14:00:00,191.88,192.0,191.49,191.61,33119.0,188.0323,188.1499,187.6501,187.7677,33119.0
2017-12-01 14:30:00,191.55,191.75,191.23,191.69,22046.0,187.7089,187.9049,187.3953,187.8461,22046.0
2017-12-01 15:00:00,191.67,191.79,191.35,191.71,44053.0,187.8265,187.9441,187.5129,187.8657,44053.0
2017-12-01 15:30:00,191.74,192.29,191.65,192.15,170612.0,187.8951,188.434,187.8069,188.2968,170612.0
2017-12-04 09:30:00,191.0,191.26,183.84,186.03,492563.0,187.1699,187.4247,180.1535,182.2996,492563.0
2017-12-04 10:00:00,186.04,186.06,184.0,184.15,259540.0,182.3094,182.329,180.3103,180.4573,259540.0
2017-12-04 10:30:00,184.28,185.18,183.88,184.73,236069.0,180.5847,181.4666,180.1927,181.0256,236069.0
2017-12-04 11:00:00,184.8,184.8,181.65,181.8,363767.0,181.0942,181.0942,178.0074,178.1544,363767.0
2017-12-04 11:30:00,181.8,184.51,181.54,184.22,241118.0,178.1544,180.8101,177.8996,180.5259,241118.0
2017-12-04 12:00:00,184.32,184.33,183.18,183.19,139816.0,180.6239,180.6337,179.5067,179.5165,139816.0
2017-12-04 12:30:00,183.31,184.0,183.26,183.69,97550.0,179.6341,180.3103,179.5851,180.0065,97550.0
2017-12-04 13:00:00,183.73,184.28,183.68,183.86,77371.0,180.0457,180.5847,179.9967,180.1731,77371.0
2017-12-04 13:30:00,183.85,183.99,183.17,183.42,70477.0,180.1633,180.3005,179.4969,179.7419,70477.0
2017-12-04 14:00:00,183.45,183.61,182.54,182.63,123884.0,179.7713,179.9281,178.8796,178.9678,123884.0
2017-12-04 14:30:00,182.69,183.23,182.44,183.04,164709.0,179.0265,179.5557,178.7816,179.3695,164709.0
2017-12-04 15:00:00,183.01,183.01,182.26,182.46,134747.0,179.3401,179.3401,178.6052,178.8012,134747.0
2017-12-04 15:30:00,182.45,182.54,181.88,181.88,507351.0,178.7914,178.8796,178.2328,178.2328,507351.0
2017-12-05 09:30:00,182.59,183.35,181.51,182.87,199214.0,178.9286,179.6733,177.8702,179.2029,199214.0
2017-12-05 10:00:00,182.89,184.38,182.81,183.86,146515.0,179.2225,180.6827,179.1441,180.1731,146515.0
2017-12-05 10:30:00,183.92,184.04,183.41,183.75,133019.0,180.2319,180.3495,179.7321,180.0653,133019.0
2017-12-05 11:00:00,183.84,184.33,183.32,183.39,87084.0,180.1535,180.6337,179.6439,179.7125,87084.0
2017-12-05 11:30:00,183.43,183.43,182.41,182.5,97418.0,179.7517,179.7517,178.7522,178.8404,97418.0
2017-12-05 12:00:00,182.51,182.59,181.81,182.0,70665.0,178.8502,178.9286,178.1642,178.3504,70665.0
2017-12-05 12:30:00,181.99,182.73,181.99,182.11,34498.0,178.3406,179.0657,178.3406,178.4582,34498.0
2017-12-05 13:00:00,182.07,182.43,181.98,182.37,47508.0,178.419,178.7718,178.3308,178.713,47508.0
2017-12-05 13:30:00,182.31,183.25,182.24,183.0,166632.0,178.6542,179.5753,178.5856,179.3303,166632.0
2017-12-05 14:00:00,183.0,183.31,182.91,183.22,122625.0,179.3303,179.6341,179.2421,179.5459,122625.0
2017-12-05 14:30:00,183.25,183.5,183.02,183.46,157862.0,179.5753,179.8203,179.3499,179.7811,157862.0
2017-12-05 15:00:00,183.38,183.45,182.89,183.2,165831.0,179.7027,179.7713,179.2225,179.5263,165831.0
2017-12-05 15:30:00,183.26,183.26,182.34,182.45,294288.0,179.5851,179.5851,178.6836,178.7914,294288.0
2017-12-06 09:30:00,182.64,183.41,181.73,183.0,111886.0,178.9776,179.7321,178.0858,179.3303,111886.0
2017-12-06 10:00:00,182.97,183.25,182.2,182.43,82447.0,179.3009,179.5753,178.5464,178.7718,82447.0
2017-12-06 10:30:00,182.47,183.13,182.2,183.13,73140.0,178.811,179.4577,178.5464,179.4577,73140.0
2017-12-06 11:00:00,183.09,183.39,182.42,182.65,54310.0,179.4185,179.7125,178.762,178.9874,54310.0
2017-12-06 11:30:00,182.74,182.78,181.98,182.27,41655.0,179.0755,179.1147,178.3308,178.615,41655.0
2017-12-06 12:00:00,182.2,182.22,181.59,181.7,40945.0,178.5464,178.566,177.9486,178.0564,40945.0
2017-12-06 12:30:00,181.72,182.16,181.67,181.95,72952.0,178.076,178.5072,178.027,178.3014,72952.0
2017-12-06 13:00:00,181.94,182.13,181.79,182.1,69929.0,178.2916,178.4778,178.1446,178.4484,69929.0
2017-12-06 13:30:00,182.1,182.89,182.09,182.88,34393.0,178.4484,179.2225,178.4386,179.2127,34393.0
2017-12-06 14:00:00,182.9,183.01,182.63,183.01,40717.0,179.2323,179.3401,178.9678,179.3401,40717.0
2017-12-06 14:30:00,182.93,183.34,182.83,182.93,90190.0,179.2617,179.6635,179.1637,179.2617,90190.0
2017-12-06 15:00:00,182.9,183.68,182.82,183.53,79722.0,179.2323,179.9967,179.1539,179.8497,79722.0
2017-12-06 15:30:00,183.51,184.03,183.32,183.83,305356.0,179.8301,180.3397,179.6439,180.1437,305356.0
2017-12-07 09:30:00,183.89,184.82,183.65,184.15,84313.0,180.2025,181.1138,179.9673,180.4573,84313.0
2017-12-07 10:00:00,184.02,184.75,183.98,184.41,43525.0,180.3299,181.0452,180.2907,180.7121,43525.0
2017-12-07 10:30:00,184.43,184.78,184.37,184.73,38129.0,180.7317,181.0746,180.6729,181.0256,38129.0
2017-12-07 11:00:00,184.75,184.92,184.12,184.92,39065.0,181.0452,181.2118,180.4279,181.2118,39065.0
2017-12-07 11:30:00,184.93,185.19,184.77,185.0,31322.0,181.2216,181.4764,181.0648,181.2902,31322.0
2017-12-07 12:00:00,185.03,185.15,184.82,185.13,80436.0,181.3196,181.4372,181.1138,181.4176,80436.0
2017-12-07 12:30:00,185.07,185.59,185.03,185.27,58489.0,181.3588,181.8684,181.3196,181.5548,58489.0
2017-12-07 13:00:00,185.31,185.38,185.02,185.25,16971.0,181.594,181.6626,181.3098,181.5352,16971.0
2017-12-07 13:30:00,185.14,185.49,184.99,185.39,26115.0,181.4274,181.7704,181.2804,181.6724,26115.0
2017-12-07 14:00:00,185.4,185.4,184.98,185.25,86237.0,181.6822,181.6822,181.2706,181.5352,86237.0
2017-12-07 14:30:00,185.25,185.55,185.02,185.32,66470.0,181.5352,181.8292,181.3098,181.6038,66470.0
2017-12-07 15:00:00,185.32,185.73,185.3,185.52,59396.0,181.6038,182.0056,181.5842,181.7998,59396.0
2017-12-07 15:30:00,185.55,185.76,185.4,185.65,225441.0,181.8292,182.035,181.6822,181.9272,225441.0
2017-12-08 09:30:00,186.22,187.09,185.86,186.96,120299.0,182.4858,183.3383,182.133,183.2109,120299.0
2017-12-08 10:00:00,186.84,186.92,186.31,186.67,69768.0,183.0933,183.1717,182.574,182.9267,69768.0
2017-12-08 10:30:00,186.71,187.0,186.43,187.0,49839.0,182.9659,183.2501,182.6916,183.2501,49839.0
2017-12-08 11:00:00,187.01,187.75,186.96,187.63,110908.0,183.2599,183.9851,183.2109,183.8675,110908.0
2017-12-08 11:30:00,187.63,188.26,187.43,188.05,72303.0,183.8675,184.4849,183.6715,184.2791,72303.0
2017-12-08 12:00:00,188.05,188.7,188.01,188.45,50494.0,184.2791,184.916,184.2399,184.671,50494.0
2017-12-08 12:30:00,188.47,188.73,187.79,188.03,87771.0,184.6906,184.9454,184.0243,184.2595,87771.0
2017-12-08 13:00:00,188.02,188.67,187.96,188.64,71883.0,184.2497,184.8866,184.1909,184.8572,71883.0
2017-12-08 13:30:00,188.64,188.9,188.61,188.7,89335.0,184.8572,185.112,184.8278,184.916,89335.0
2017-12-08 14:00:00,188.71,188.82,187.7,187.93,73787.0,184.9258,185.0336,183.9361,184.1615,73787.0
2017-12-08 14:30:00,187.9,187.97,187.35,187.37,64634.0,184.1321,184.2007,183.5931,183.6127,64634.0
2017-12-08 15:00:00,187.39,187.69,187.26,187.61,69614.0,183.6323,183.9263,183.5049,183.8479,69614.0
2017-12-08 15:30:00,187.62,188.16,187.43,188.06,213301.0,183.8577,184.3869,183.6715,184.2889,213301.0
2017-12-11 09:30:00,188.57,189.15,187.46,187.91,53364.0,184.7886,185.357,183.7009,184.1419,53364.0
2017-12-11 10:00:00,187.98,188.25,187.61,187.64,29318.0,184.2105,184.4751,183.8479,183.8773,29318.0
2017-12-11 10:30:00,187.61,187.88,187.18,187.53,61396.0,183.8479,184.1125,183.4265,183.7695,61396.0
2017-12-11 11:00:00,187.61,187.78,187.19,187.78,118160.0,183.8479,184.0145,183.4363,184.0145,118160.0
2017-12-11 11:30:00,187.77,188.26,187.72,188.11,35144.0,184.0047,184.4849,183.9557,184.3379,35144.0
2017-12-11 12:00:00,188.07,188.69,187.95,188.69,31597.0,184.2987,184.9062,184.1811,184.9062,31597.0
2017-12-11 12:30:00,188.69,189.11,188.61,188.95,51092.0,184.9062,185.3178,184.8278,185.161,51092.0
2017-12-11 13:00:00,188.98,189.05,188.79,188.91,101802.0,185.1904,185.259,185.0042,185.1218,101802.0
2017-12-11 13:30:00,188.91,189.01,188.54,188.86,97069.0,185.1218,185.2198,184.7592,185.0728,97069.0
2017-12-11 14:00:00,188.86,189.11,188.58,189.07,64564.0,185.0728,185.3178,184.7984,185.2786,64564.0
2017-12-11 14:30:00,189.08,189.49,189.06,189.47,54959.0,185.2884,185.6902,185.2688,185.6706,54959.0
2017-12-11 15:00:00,189.49,189.62,189.34,189.47,97152.0,185.6902,185.8176,185.5432,185.6706,97152.0
2017-12-11 15:30:00,189.45,189.62,189.0,189.48,237911.0,185.651,185.8176,185.21,185.6804,237911.0
2017-12-12 09:30:00,189.41,189.86,188.26,188.47,111057.0,185.6118,186.0528,184.4849,184.6906,111057.0
2017-12-12 10:00:00,188.49,188.87,187.62,187.66,93538.0,184.7102,185.0826,183.8577,183.8969,93538.0
2017-12-12 10:30:00,187.76,188.75,187.72,188.72,133364.0,183.9949,184.965,183.9557,184.9356,133364.0
2017-12-12 11:00:00,188.67,189.26,188.66,189.0,63873.0,184.8866,185.4648,184.8768,185.21,63873.0
2017-12-12 11:30:00,189.03,189.87,189.02,189.66,64416.0,185.2394,186.0626,185.2296,185.8568,64416.0
2017-12-12 12:00:00,189.69,189.9,189.49,189.49,60250.0,185.8862,186.092,185.6902,185.6902,60250.0
2017-12-12 12:30:00,189.5,189.77,189.05,189.13,42993.0,185.7,185.9646,185.259,185.3374,42993.0
2017-12-12 13:00:00,189.08,189.39,189.0,189.21,29274.0,185.2884,185.5922,185.21,185.4158,29274.0
2017-12-12 13:30:00,189.21,189.38,188.72,188.75,37460.0,185.4158,185.5824,184.9356,184.965,37460.0
2017-12-12 14:00:00,188.72,189.65,188.72,189.49,47228.0,184.9356,185.847,184.9356,185.6902,47228.0
2017-12-12 14:30:00,189.52,189.79,189.43,189.76,52625.0,185.7196,185.9842,185.6314,185.9548,52625.0
2017-12-12 15:00:00,189.78,189.87,189.6,189.7,50022.0,185.9744,186.0626,185.798,185.896,50022.0
2017-12-12 15:30:00,189.68,189.79,189.35,189.49,144093.0,185.8764,185.9842,185.553,185.6902,144093.0
2017-12-13 09:30:00,189.86,191.29,189.54,191.06,114449.0,186.0528,187.4541,185.7392,187.2287,114449.0
2017-12-13 10:00:00,191.03,191.49,190.56,191.37,67407.0,187.1993,187.6501,186.7387,187.5325,67407.0
2017-12-13 10:30:00,191.32,191.62,190.97,191.61,49850.0,187.4835,187.7775,187.1405,187.7677,49850.0
2017-12-13 11:00:00,191.67,191.73,191.24,191.7,30426.0,187.8265,187.8853,187.4051,187.8559,30426.0
2017-12-13 11:30:00,191.72,191.77,191.27,191.45,48298.0,187.8755,187.9245,187.4345,187.6109,48298.0
2017-12-13 12:00:00,191.41,191.89,191.34,191.62,58105.0,187.5717,188.0421,187.5031,187.7775,58105.0
2017-12-13 12:30:00,191.62,191.97,191.53,191.8,62232.0,187.7775,188.1205,187.6893,187.9539,62232.0
2017-12-13 13:00:00,191.64,191.77,191.33,191.33,31240.0,187.7971,187.9245,187.4933,187.4933,31240.0
2017-12-13 13:30:00,191.38,191.58,190.99,191.47,53876.0,187.5423,187.7383,187.1601,187.6305,53876.0
2017-12-13 14:00:00,191.52,191.97,191.45,191.62,52005.0,187.6795,188.1205,187.6109,187.7775,52005.0
2017-12-13 14:30:00,191.62,191.78,191.51,191.72,72904.0,187.7775,187.9343,187.6697,187.8755,72904.0
2017-12-13 15:00:00,191.71,191.71,191.23,191.46,69291.0,187.8657,187.8657,187.3953,187.6207,69291.0
2017-12-13 15:30:00,191.44,191.84,191.41,191.49,273583.0,187.6011,187.9931,187.5717,187.6501,273583.0
2017-12-14 09:30:00,191.29,192.63,191.15,192.34,108720.0,187.6034,188.9176,187.4661,188.6332,108720.0
2017-12-14 10:00:00,192.4,193.08,191.74,191.74,108451.0,188.692,189.3589,188.0447,188.0447,108451.0
2017-12-14 10:30:00,191.85,191.86,190.34,190.93,78148.0,188.1526,188.1624,186.6717,187.2503,78148.0
2017-12-14 11:00:00,190.87,190.88,189.96,190.2,63154.0,187.1915,187.2013,186.299,186.5344,63154.0
2017-12-14 11:30:00,190.14,190.4,189.45,189.57,84369.0,186.4756,186.7306,185.7989,185.9166,84369.0
2017-12-14 12:00:00,189.49,189.69,189.19,189.41,36101.0,185.8381,186.0342,185.5439,185.7596,36101.0
2017-12-14 12:30:00,189.39,189.65,189.13,189.4,33757.0,185.74,185.995,185.485,185.7498,33757.0
2017-12-14 13:00:00,189.34,189.61,188.93,189.42,33126.0,185.691,185.9558,185.2889,185.7694,33126.0
2017-12-14 13:30:00,189.47,189.59,189.06,189.23,35169.0,185.8185,185.9362,185.4164,185.5831,35169.0
2017-12-14 14:00:00,189.27,189.57,189.12,189.12,54036.0,185.6223,185.9166,185.4752,185.4752,54036.0
2017-12-14 14:30:00,188.95,189.13,188.62,188.98,83323.0,185.3085,185.485,184.9849,185.3379,83323.0
2017-12-14 15:00:00,188.95,188.95,188.32,188.49,80055.0,185.3085,185.3085,184.6906,184.8574,80055.0
2017-12-14 15:30:00,188.51,189.06,188.2,188.36,368541.0,184.877,185.4164,184.573,184.7299,368541.0
2017-12-15 09:30:00,189.48,191.87,189.41,191.7,511080.0,185.8283,188.1722,185.7596,188.0055,511080.0
2017-12-15 10:00:00,191.67,192.49,191.32,191.99,106982.0,187.9761,188.7803,187.6328,188.2899,106982.0
2017-12-15 10:30:00,191.99,192.0,191.25,191.6,99676.0,188.2899,188.2997,187.5642,187.9074,99676.0
2017-12-15 11:00:00,191.65,191.94,191.28,191.53,86043.0,187.9565,188.2409,187.5936,187.8388,86043.0
2017-12-15 11:30:00,191.53,191.75,191.04,191.44,83778.0,187.8388,188.0545,187.3582,187.7505,83778.0
2017-12-15 12:00:00,191.43,191.54,190.96,191.29,82619.0,187.7407,187.8486,187.2798,187.6034,82619.0
2017-12-15 12:30:00,191.37,191.64,191.28,191.64,54858.0,187.6819,187.9467,187.5936,187.9467,54858.0
2017-12-15 13:00:00,191.64,192.02,191.57,191.8,67138.0,187.9467,188.3193,187.878,188.1036,67138.0
2017-12-15 13:30:00,191.84,192.68,191.82,192.59,84054.0,188.1428,188.9666,188.1232,188.8784,84054.0
2017-12-15 14:00:00,192.57,192.61,192.06,192.2,81968.0,188.8587,188.898,188.3586,188.4959,81968.0
2017-12-15 14:30:00,192.23,192.3,191.86,191.99,100952.0,188.5253,188.5939,188.1624,188.2899,100952.0
2017-12-15 15:00:00,191.98,192.55,191.86,192.53,119596.0,188.2801,188.8391,188.1624,188.8195,119596.0
2017-12-15 15:30:00,192.52,192.58,191.76,192.23,463192.0,188.8097,188.8685,188.0643,188.5253,463192.0
2017-12-18 09:30:00,193.31,194.11,193.09,193.52,66682.0,189.5845,190.3691,189.3687,189.7904,66682.0
2017-12-18 10:00:00,193.57,194.52,193.36,193.71,70963.0,189.8395,190.7712,189.6335,189.9768,70963.0
2017-12-18 10:30:00,193.75,193.82,193.34,193.39,56499.0,190.016,190.0846,189.6139,189.6629,56499.0
2017-12-18 11:00:00,193.34,193.47,192.88,193.09,62401.0,189.6139,189.7414,189.1628,189.3687,62401.0
2017-12-18 11:30:00,193.19,193.76,193.11,193.65,31712.0,189.4668,190.0258,189.3883,189.9179,31712.0
2017-12-18 12:00:00,193.65,193.73,193.28,193.52,31273.0,189.9179,189.9964,189.5551,189.7904,31273.0
2017-12-18 12:30:00,193.48,193.74,193.41,193.59,24178.0,189.7512,190.0062,189.6825,189.8591,24178.0
2017-12-18 13:00:00,193.56,194.03,193.54,193.97,47277.0,189.8297,190.2906,189.81,190.2318,47277.0
2017-12-18 13:30:00,193.98,194.02,193.16,193.25,56567.0,190.2416,190.2808,189.4374,189.5256,56567.0
2017-12-18 14:00:00,193.25,193.39,193.03,193.33,43203.0,189.5256,189.6629,189.3099,189.6041,43203.0
2017-12-18 14:30:00,193.32,193.35,193.09,193.17,69137.0,189.5943,189.6237,189.3687,189.4472,69137.0
2017-12-18 15:00:00,193.25,193.29,192.95,192.98,62080.0,189.5256,189.5649,189.2314,189.2608,62080.0
2017-12-18 15:30:00,192.98,193.58,192.89,193.57,252639.0,189.2608,189.8493,189.1726,189.8395,252639.0
2017-12-19 09:30:00,194.25,195.35,194.06,194.4,122894.0,190.5064,191.5852,190.32,190.6535,122894.0
2017-12-19 10:00:00,194.4,194.7,194.0,194.15,103125.0,190.6535,190.9477,190.2612,190.4083,103125.0
2017-12-19 10:30:00,194.17,194.27,193.51,193.59,143931.0,190.4279,190.526,189.7806,189.8591,143931.0
2017-12-19 11:00:00,193.56,193.94,193.1,193.25,63954.0,189.8297,190.2023,189.3785,189.5256,63954.0
2017-12-19 11:30:00,193.25,193.27,192.69,192.79,68049.0,189.5256,189.5452,188.9764,189.0745,68049.0
2017-12-19 12:00:00,192.78,193.29,192.78,193.1,58382.0,189.0647,189.5649,189.0647,189.3785,58382.0
2017-12-19 12:30:00,193.09,193.47,193.01,193.47,35092.0,189.3687,189.7414,189.2903,189.7414,35092.0
2017-12-19 13:00:00,193.49,193.54,193.25,193.45,26422.0,189.761,189.81,189.5256,189.7218,26422.0
2017-12-19 13:30:00,193.47,194.01,193.47,193.92,64784.0,189.7414,190.271,189.7414,190.1827,64784.0
2017-12-19 14:00:00,193.9,194.31,193.79,194.13,53613.0,190.1631,190.5652,190.0552,190.3887,53613.0
2017-12-19 14:30:00,194.08,194.19,193.84,194.15,59304.0,190.3396,190.4475,190.1043,190.4083,59304.0
2017-12-19 15:00:00,194.11,194.15,193.69,193.96,59404.0,190.3691,190.4083,189.9572,190.2219,59404.0
2017-12-19 15:30:00,193.97,194.13,193.85,193.88,204484.0,190.2318,190.3887,190.1141,190.1435,204484.0
2017-12-20 09:30:00,194.78,194.78,191.97,192.36,143285.0,191.0261,191.0261,188.2703,188.6528,143285.0
2017-12-20 10:00:00,192.35,193.28,192.05,192.22,73554.0,188.643,189.5551,188.3488,188.5155,73554.0
2017-12-20 10:30:00,192.35,192.52,191.64,191.89,87893.0,188.643,188.8097,187.9467,188.1918,87893.0
2017-12-20 11:00:00,191.84,192.28,191.3,191.38,73764.0,188.1428,188.5743,187.6132,187.6917,73764.0
2017-12-20 11:30:00,191.34,191.79,191.33,191.52,55251.0,187.6524,188.0938,187.6426,187.829,55251.0
2017-12-20 12:00:00,191.48,191.56,190.98,191.27,46262.0,187.7897,187.8682,187.2994,187.5838,46262.0
2017-12-20 12:30:00,191.31,191.39,190.94,191.22,59161.0,187.623,187.7015,187.2602,187.5348,59161.0
2017-12-20 13:00:00,191.23,191.88,191.14,191.73,40319.0,187.5446,188.182,187.4563,188.0349,40319.0
2017-12-20 13:30:00,191.7,192.34,191.47,192.29,45503.0,188.0055,188.6332,187.7799,188.5841,45503.0
2017-12-20 14:00:00,192.2,192.2,191.75,191.92,50356.0,188.4959,188.4959,188.0545,188.2213,50356.0
2017-12-20 14:30:00,191.93,192.19,191.91,192.19,44304.0,188.2311,188.4861,188.2115,188.4861,44304.0
2017-12-20 15:00:00,192.18,192.29,191.86,192.09,80082.0,188.4763,188.5841,188.1624,188.388,80082.0
2017-12-20 15:30:00,192.09,192.54,192.09,192.34,240202.0,188.388,188.8293,188.388,188.6332,240202.0
2017-12-21 09:30:00,192.85,193.56,192.31,192.93,90321.0,189.1333,189.8297,188.6037,189.2118,90321.0
2017-12-21 10:00:00,192.91,193.25,192.54,192.74,103304.0,189.1922,189.5256,188.8293,189.0255,103304.0
2017-12-21 10:30:00,192.74,192.88,192.17,192.55,101115.0,189.0255,189.1628,188.4664,188.8391,101115.0
2017-12-21 11:00:00,192.48,192.65,192.43,192.57,52453.0,188.7705,188.9372,188.7214,188.8587,52453.0
2017-12-21 11:30:00,192.5,192.78,191.87,191.94,41908.0,188.7901,189.0647,188.1722,188.2409,41908.0
2017-12-21 12:00:00,191.93,192.64,191.71,192.52,33755.0,188.2311,188.9274,188.0153,188.8097,33755.0
2017-12-21 12:30:00,192.51,192.53,192.3,192.53,42201.0,188.7999,188.8195,188.5939,188.8195,42201.0
2017-12-21 13:00:00,192.52,192.55,192.27,192.35,22756.0,188.8097,188.8391,188.5645,188.643,22756.0
2017-12-21 13:30:00,192.37,192.38,192.13,192.14,21036.0,188.6626,188.6724,188.4272,188.437,21036.0
2017-12-21 14:00:00,192.18,192.18,191.34,191.45,60851.0,188.4763,188.4763,187.6524,187.7603,60851.0
2017-12-21 14:30:00,191.47,191.65,191.37,191.4,59274.0,187.7799,187.9565,187.6819,187.7113,59274.0
2017-12-21 15:00:00,191.48,191.51,191.08,191.33,40562.0,187.7897,187.8192,187.3975,187.6426,40562.0
2017-12-21 15:30:00,191.33,191.5,190.95,191.14,150162.0,187.6426,187.8094,187.27,187.4563,150162.0
2017-12-22 09:30:00,190.91,191.0,189.18,190.88,96309.0,187.2307,187.319,185.5341,187.2013,96309.0
2017-12-22 10:00:00,190.98,191.12,190.58,191.03,56114.0,187.2994,187.4367,186.9071,187.3484,56114.0
2017-12-22 10:30:00,191.0,191.0,189.95,190.1,43199.0,187.319,187.319,186.2892,186.4363,43199.0
2017-12-22 11:00:00,190.08,190.24,189.7,189.84,64777.0,186.4167,186.5736,186.044,186.1814,64777.0
2017-12-22 11:30:00,189.84,189.94,189.4,189.45,39524.0,186.1814,186.2794,185.7498,185.7989,39524.0
2017-12-22 12:00:00,189.39,189.58,189.29,189.34,27709.0,185.74,185.9264,185.642,185.691,27709.0
2017-12-22 12:30:00,189.3,189.53,189.29,189.33,15998.0,185.6518,185.8773,185.642,185.6812,15998.0
2017-12-22 13:00:00,189.31,189.42,189.09,189.21,41374.0,185.6616,185.7694,185.4458,185.5635,41374.0
2017-12-22 13:30:00,189.22,189.83,189.15,189.76,41475.0,185.5733,186.1715,185.5046,186.1029,41475.0
2017-12-22 14:00:00,189.83,190.71,189.77,190.62,35214.0,186.1715,187.0346,186.1127,186.9463,35214.0
2017-12-22 14:30:00,190.59,190.66,190.34,190.39,33245.0,186.9169,186.9855,186.6717,186.7208,33245.0
2017-12-22 15:00:00,190.37,190.41,190.16,190.32,39810.0,186.7011,186.7404,186.4952,186.6521,39810.0
2017-12-22 15:30:00,190.34,190.61,190.27,190.43,114837.0,186.6717,186.9365,186.6031,186.76,114837.0
2017-12-26 09:30:00,190.72,190.72,189.92,190.5,42338.0,187.0444,187.0444,186.2598,186.8286,42338.0
2017-12-26 10:00:00,190.5,191.15,190.27,191.14,24702.0,186.8286,187.4661,186.6031,187.4563,24702.0
2017-12-26 10:30:00,191.11,191.11,190.4,190.4,53134.0,187.4269,187.4269,186.7306,186.7306,53134.0
2017-12-26 11:00:00,190.42,190.62,190.24,190.53,12845.0,186.7502,186.9463,186.5736,186.8581,12845.0
2017-12-26 11:30:00,190.43,190.47,190.05,190.26,12333.0,186.76,186.7992,186.3873,186.5933,12333.0
2017-12-26 12:00:00,190.25,190.35,190.18,190.29,12147.0,186.5834,186.6815,186.5148,186.6227,12147.0
2017-12-26 12:30:00,190.28,190.45,190.21,190.34,11780.0,186.6129,186.7796,186.5442,186.6717,11780.0
2017-12-26 13:00:00,190.36,190.36,190.23,190.3,15066.0,186.6913,186.6913,186.5638,186.6325,15066.0
2017-12-26 13:30:00,190.33,190.43,190.28,190.35,13616.0,186.6619,186.76,186.6129,186.6815,13616.0
2017-12-26 14:00:00,190.33,190.43,190.27,190.39,11545.0,186.6619,186.76,186.6031,186.7208,11545.0
2017-12-26 14:30:00,190.42,190.46,190.19,190.35,15719.0,186.7502,186.7894,186.5246,186.6815,15719.0
2017-12-26 15:00:00,190.33,190.39,190.22,190.26,12687.0,186.6619,186.7208,186.554,186.5933,12687.0
2017-12-26 15:30:00,190.27,190.48,190.25,190.35,63050.0,186.6031,186.809,186.5834,186.6815,63050.0
2017-12-27 09:30:00,190.69,191.14,190.31,191.02,26748.0,187.015,187.4563,186.6423,187.3386,26748.0
2017-12-27 10:00:00,191.03,191.04,190.23,190.7,36030.0,187.3484,187.3582,186.5638,187.0248,36030.0
2017-12-27 10:30:00,190.69,190.88,190.18,190.24,18460.0,187.015,187.2013,186.5148,186.5736,18460.0
2017-12-27 11:00:00,190.29,190.6,190.26,190.53,21393.0,186.6227,186.9267,186.5933,186.8581,21393.0
2017-12-27 11:30:00,190.58,190.71,190.52,190.63,21650.0,186.9071,187.0346,186.8482,186.9561,21650.0
2017-12-27 12:00:00,190.62,190.91,190.6,190.87,30702.0,186.9463,187.2307,186.9267,187.1915,30702.0
2017-12-27 12:30:00,190.85,191.13,190.8,191.0,16673.0,187.1719,187.4465,187.1228,187.319,16673.0
2017-12-27 13:00:00,190.99,191.05,190.88,190.96,18918.0,187.3092,187.368,187.2013,187.2798,18918.0
2017-12-27 13:30:00,190.89,191.01,190.77,190.98,11560.0,187.2111,187.3288,187.0934,187.2994,11560.0
2017-12-27 14:00:00,191.0,191.03,190.84,190.99,21157.0,187.319,187.3484,187.1621,187.3092,21157.0
2017-12-27 14:30:00,191.02,191.07,190.72,190.86,17215.0,187.3386,187.3876,187.0444,187.1817,17215.0
2017-12-27 15:00:00,190.84,191.04,190.78,190.85,32295.0,187.1621,187.3582,187.1032,187.1719,32295.0
2017-12-27 15:30:00,190.85,191.23,190.69,191.18,142580.0,187.1719,187.5446,187.015,187.4955,142580.0
2017-12-28 09:30:00,190.94,191.98,190.72,190.84,40962.0,187.2602,188.2801,187.0444,187.1621,40962.0
2017-12-28 10:00:00,190.84,191.01,190.26,190.34,78148.0,187.1621,187.3288,186.5933,186.6717,78148.0
2017-12-28 10:30:00,190.38,191.19,190.28,191.0,50521.0,186.7109,187.5053,186.6129,187.319,50521.0
2017-12-28 11:00:00,191.0,191.09,190.85,190.86,17952.0,187.319,187.4073,187.1719,187.1817,17952.0
2017-12-28 11:30:00,190.92,191.33,190.9,191.31,65720.0,187.2405,187.6426,187.2209,187.623,65720.0
2017-12-28 12:00:00,191.32,191.34,191.06,191.11,30144.0,187.6328,187.6524,187.3778,187.4269,30144.0
2017-12-28 12:30:00,191.11,191.22,191.1,191.17,12519.0,187.4269,187.5348,187.4171,187.4857,12519.0
2017-12-28 13:00:00,191.18,191.18,191.05,191.08,10710.0,187.4955,187.4955,187.368,187.3975,10710.0
2017-12-28 13:30:00,191.06,191.13,191.04,191.11,3933.0,187.3778,187.4465,187.3582,187.4269,3933.0
2017-12-28 14:00:00,191.11,191.11,190.81,190.91,11477.0,187.4269,187.4269,187.1327,187.2307,11477.0
2017-12-28 14:30:00,190.99,191.06,190.94,191.01,9369.0,187.3092,187.3778,187.2602,187.3288,9369.0
2017-12-28 15:00:00,191.03,191.06,190.84,190.87,18753.0,187.3484,187.3778,187.1621,187.1915,18753.0
2017-12-28 15:30:00,190.86,191.24,190.82,191.12,88177.0,187.1817,187.5544,187.1425,187.4367,88177.0
2017-12-29 09:30:00,191.94,191.95,190.63,191.09,33857.0,188.2409,188.2507,186.9561,187.4073,33857.0
2017-12-29 10:00:00,191.15,191.29,190.74,190.74,31750.0,187.4661,187.6034,187.064,187.064,31750.0
2017-12-29 10:30:00,190.6,190.86,190.23,190.26,10600.0,186.9267,187.1817,186.5638,186.5933,10600.0
2017-12-29 11:00:00,190.33,190.5,190.05,190.39,63029.0,186.6619,186.8286,186.3873,186.7208,63029.0
2017-12-29 11:30:00,190.39,190.48,190.07,190.16,20173.0,186.7208,186.809,186.4069,186.4952,20173.0
2017-12-29 12:00:00,190.21,190.43,190.11,190.11,20333.0,186.5442,186.76,186.4461,186.4461,20333.0
2017-12-29 12:30:00,190.18,190.3,190.08,190.28,57937.0,186.5148,186.6325,186.4167,186.6129,57937.0
2017-12-29 13:00:00,190.29,190.65,190.22,190.57,12277.0,186.6227,186.9757,186.554,186.8973,12277.0
2017-12-29 13:30:00,190.6,190.85,190.52,190.56,15953.0,186.9267,187.1719,186.8482,186.8875,15953.0
2017-12-29 14:00:00,190.54,190.68,190.39,190.68,12820.0,186.8679,187.0052,186.7208,187.0052,12820.0
2017-12-29 14:30:00,190.66,190.66,190.26,190.28,14259.0,186.9855,186.9855,186.5933,186.6129,14259.0
2017-12-29 15:00:00,190.32,190.69,190.26,190.62,20114.0,186.6521,187.015,186.5933,186.9463,20114.0
2017-12-29 15:30:00,190.59,190.59,189.88,190.0,136002.0,186.9169,186.9169,186.2206,186.3383,136002.0
2018-01-02 09:30:00,190.8,193.49,190.38,192.79,107312.0,187.1228,189.761,186.7109,189.0745,107312.0
2018-01-02 10:00:00,192.75,193.05,191.81,192.39,74089.0,189.0353,189.3295,188.1134,188.6822,74089.0
2018-01-02 10:30:00,192.36,192.57,191.89,192.33,47157.0,188.6528,188.8587,188.1918,188.6234,47157.0
2018-01-02 11:00:00,192.37,192.95,192.31,192.64,38690.0,188.6626,189.2314,188.6037,188.9274,38690.0
2018-01-02 11:30:00,192.61,192.82,192.42,192.58,32110.0,188.898,189.1039,188.7116,188.8685,32110.0
2018-01-02 12:00:00,192.53,192.66,192.35,192.5,45199.0,188.8195,188.947,188.643,188.7901,45199.0
2018-01-02 12:30:00,192.49,192.67,192.22,192.47,21407.0,188.7803,188.9568,188.5155,188.7607,21407.0
2018-01-02 13:00:00,192.5,192.66,192.16,192.18,39666.0,188.7901,188.947,188.4566,188.4763,39666.0
2018-01-02 13:30:00,192.22,192.58,192.09,192.54,23955.0,188.5155,188.8685,188.388,188.8293,23955.0
2018-01-02 14:00:00,192.55,192.69,192.38,192.63,26763.0,188.8391,188.9764,188.6724,188.9176,26763.0
2018-01-02 14:30:00,192.62,192.71,192.29,192.29,34484.0,188.9078,188.996,188.5841,188.5841,34484.0
2018-01-02 15:00:00,192.36,192.46,192.3,192.4,32312.0,188.6528,188.7509,188.5939,188.692,32312.0
2018-01-02 15:30:00,192.39,192.9,192.15,192.84,124288.0,188.6822,189.1824,188.4468,189.1235,124288.0
2018-01-03 09:30:00,192.21,193.53,191.18,192.89,66549.0,188.5057,189.8002,187.4955,189.1726,66549.0
2018-01-03 10:00:00,192.96,194.42,192.89,194.12,69767.0,189.2412,190.6731,189.1726,190.3789,69767.0
2018-01-03 10:30:00,194.12,194.49,194.05,194.29,64104.0,190.3789,190.7417,190.3102,190.5456,64104.0
2018-01-03 11:00:00,194.25,195.21,194.19,195.03,92431.0,190.5064,191.4479,190.4475,191.2713,92431.0
2018-01-03 11:30:00,195.05,195.5,194.68,194.77,78660.0,191.2909,191.7323,190.9281,191.0163,78660.0
2018-01-03 12:00:00,194.72,195.62,194.67,195.58,27955.0,190.9673,191.85,190.9183,191.8107,27955.0
2018-01-03 12:30:00,195.58,195.63,195.41,195.48,33541.0,191.8107,191.8598,191.644,191.7127,33541.0
2018-01-03 13:00:00,195.48,195.62,195.29,195.29,39351.0,191.7127,191.85,191.5263,191.5263,39351.0
2018-01-03 13:30:00,195.29,195.84,195.28,195.8,39401.0,191.5263,192.0657,191.5165,192.0265,39401.0
2018-01-03 14:00:00,195.85,196.62,195.41,195.97,114323.0,192.0755,192.8307,191.644,192.1932,114323.0
2018-01-03 14:30:00,195.96,196.04,195.61,195.8,59326.0,192.1834,192.2619,191.8401,192.0265,59326.0
2018-01-03 15:00:00,195.83,196.08,195.6,196.07,66931.0,192.0559,192.3011,191.8303,192.2913,66931.0
2018-01-03 15:30:00,196.08,196.67,196.01,196.49,191999.0,192.3011,192.8797,192.2324,192.7032,191999.0
2018-01-04 09:30:00,197.15,198.55,196.67,198.48,128492.0,193.3505,194.7235,192.8797,194.6548,128492.0
2018-01-04 10:00:00,198.42,198.87,197.82,198.55,123487.0,194.596,195.0373,194.0076,194.7235,123487.0
2018-01-04 10:30:00,198.56,199.52,198.53,199.52,74097.0,194.7333,195.6748,194.7039,195.6748,74097.0
2018-01-04 11:00:00,199.51,199.6,198.88,199.09,130764.0,195.665,195.7533,195.0471,195.2531,130764.0
2018-01-04 11:30:00,199.1,199.14,198.34,198.92,108115.0,195.2629,195.3021,194.5175,195.0864,108115.0
2018-01-04 12:00:00,198.96,199.38,198.95,199.25,41948.0,195.1256,195.5375,195.1158,195.41,41948.0
2018-01-04 12:30:00,199.23,199.31,198.87,198.87,34576.0,195.3904,195.4688,195.0373,195.0373,34576.0
2018-01-04 13:00:00,198.87,198.99,198.64,198.87,43187.0,195.0373,195.155,194.8118,195.0373,43187.0
2018-01-04 13:30:00,198.85,198.89,198.66,198.78,31710.0,195.0177,195.0569,194.8314,194.9491,31710.0
2018-01-04 14:00:00,198.73,198.84,198.32,198.39,41201.0,194.9,195.0079,194.4979,194.5666,41201.0
2018-01-04 14:30:00,198.35,198.75,198.21,198.47,47777.0,194.5273,194.9196,194.39,194.645,47777.0
2018-01-04 15:00:00,198.48,199.19,198.48,199.16,76413.0,194.6548,195.3512,194.6548,195.3217,76413.0
2018-01-04 15:30:00,199.14,199.18,198.88,198.95,205249.0,195.3021,195.3413,195.0471,195.1158,205249.0
2018-01-05 09:30:00,200.0,201.15,199.21,200.84,84693.0,196.1455,197.2734,195.3708,196.9694,84693.0
2018-01-05 10:00:00,200.76,200.94,200.1,200.38,62538.0,196.8909,197.0674,196.2436,196.5182,62538.0
2018-01-05 10:30:00,200.41,201.38,200.38,201.23,99989.0,196.5476,197.4989,196.5182,197.3518,99989.0
2018-01-05 11:00:00,201.15,201.75,201.02,201.75,37684.0,197.2734,197.8618,197.1459,197.8618,37684.0
2018-01-05 11:30:00,201.75,201.8,201.25,201.55,39349.0,197.8618,197.9109,197.3715,197.6657,39349.0
2018-01-05 12:00:00,201.57,201.72,201.52,201.57,38287.0,197.6853,197.8324,197.6363,197.6853,38287.0
2018-01-05 12:30:00,201.57,201.62,201.45,201.46,60693.0,197.6853,197.7343,197.5676,197.5774,60693.0
2018-01-05 13:00:00,201.46,201.55,201.41,201.48,42257.0,197.5774,197.6657,197.5284,197.597,42257.0
2018-01-05 13:30:00,201.48,201.5,200.92,201.26,63453.0,197.597,197.6166,197.0478,197.3813,63453.0
2018-01-05 14:00:00,201.22,201.72,201.19,201.63,56681.0,197.342,197.8324,197.3126,197.7441,56681.0
2018-01-05 14:30:00,201.61,202.03,201.61,201.9,84929.0,197.7245,198.1364,197.7245,198.0089,84929.0
2018-01-05 15:00:00,201.86,202.31,201.86,202.19,81027.0,197.9697,198.411,197.9697,198.2933,81027.0
2018-01-05 15:30:00,202.2,202.65,202.1,202.33,235518.0,198.3031,198.7445,198.2051,198.4306,235518.0
2018-01-08 09:30:00,202.39,202.49,200.2,201.43,168830.0,198.4895,198.5876,196.3417,197.548,168830.0
2018-01-08 10:00:00,201.55,202.48,201.44,202.18,104586.0,197.6657,198.5777,197.5578,198.2835,104586.0
2018-01-08 10:30:00,202.28,202.36,201.66,201.78,63137.0,198.3816,198.4601,197.7736,197.8912,63137.0
2018-01-08 11:00:00,201.73,202.16,201.61,202.08,55111.0,197.8422,198.2639,197.7245,198.1855,55111.0
2018-01-08 11:30:00,202.03,202.25,201.39,201.48,133580.0,198.1364,198.3522,197.5088,197.597,133580.0
2018-01-08 12:00:00,201.49,201.54,200.8,200.99,187984.0,197.6068,197.6559,196.9301,197.1165,187984.0
2018-01-08 12:30:00,200.94,202.0,200.85,202.0,69074.0,197.0674,198.107,196.9792,198.107,69074.0
2018-01-08 13:00:00,201.97,202.17,201.8,202.06,48744.0,198.0776,198.2737,197.9109,198.1658,48744.0
2018-01-08 13:30:00,202.12,202.47,202.07,202.39,35503.0,198.2247,198.5679,198.1757,198.4895,35503.0
2018-01-08 14:00:00,202.28,202.48,202.17,202.25,39931.0,198.3816,198.5777,198.2737,198.3522,39931.0
2018-01-08 14:30:00,202.31,203.22,202.3,203.2,74276.0,198.411,199.3035,198.4012,199.2839,74276.0
2018-01-08 15:00:00,203.2,203.24,202.81,202.82,58583.0,199.2839,199.3231,198.9014,198.9112,58583.0
2018-01-08 15:30:00,202.8,203.13,202.69,202.75,188052.0,198.8916,199.2152,198.7837,198.8425,188052.0
2018-01-09 09:30:00,204.75,206.92,203.4,205.5,303438.0,200.804,202.9322,199.48,201.5395,303438.0
2018-01-09 10:00:00,205.38,206.29,205.1,205.49,149183.0,201.4219,202.3143,201.1473,201.5297,149183.0
2018-01-09 10:30:00,205.51,205.84,205.13,205.7,121994.0,201.5494,201.873,201.1767,201.7357,121994.0
2018-01-09 11:00:00,205.74,206.06,205.68,205.93,109083.0,201.7749,202.0888,201.7161,201.9613,109083.0
2018-01-09 11:30:00,205.86,206.03,205.1,205.49,65899.0,201.8926,202.0593,201.1473,201.5297,65899.0
2018-01-09 12:00:00,205.47,205.48,204.76,204.92,52553.0,201.5101,201.5199,200.8138,200.9707,52553.0
2018-01-09 12:30:00,204.89,205.24,204.69,205.1,37319.0,200.9413,201.2846,200.7452,201.1473,37319.0
2018-01-09 13:00:00,205.1,205.52,205.07,205.37,29491.0,201.1473,201.5592,201.1178,201.4121,29491.0
2018-01-09 13:30:00,205.39,205.89,205.27,205.88,27778.0,201.4317,201.922,201.314,201.9122,27778.0
2018-01-09 14:00:00,205.91,206.04,205.78,205.96,70123.0,201.9416,202.0691,201.8142,201.9907,70123.0
2018-01-09 14:30:00,205.95,206.45,205.8,206.17,51873.0,201.9809,202.4712,201.8338,202.1966,51873.0
2018-01-09 15:00:00,206.16,206.33,205.9,205.93,51773.0,202.1868,202.3536,201.9318,201.9613,51773.0
2018-01-09 15:30:00,205.93,206.59,205.93,206.12,205018.0,201.9613,202.6085,201.9613,202.1476,205018.0
2018-01-10 09:30:00,204.8,204.9,201.96,202.56,183042.0,200.853,200.9511,198.0678,198.6562,183042.0
2018-01-10 10:00:00,202.55,203.95,202.09,203.73,61425.0,198.6464,200.0194,198.1953,199.8037,61425.0
2018-01-10 10:30:00,203.73,204.01,203.3,203.42,50378.0,199.8037,200.0783,199.3819,199.4996,50378.0
2018-01-10 11:00:00,203.45,204.15,203.45,204.02,50130.0,199.5291,200.2156,199.5291,200.0881,50130.0
2018-01-10 11:30:00,204.01,204.54,204.0,204.47,55541.0,200.0783,200.598,200.0685,200.5294,55541.0
2018-01-10 12:00:00,204.5,204.8,204.3,204.69,35775.0,200.5588,200.853,200.3627,200.7452,35775.0
2018-01-10 12:30:00,204.72,205.44,204.72,205.25,49412.0,200.7746,201.4807,200.7746,201.2944,49412.0
2018-01-10 13:00:00,205.26,205.67,205.09,205.38,48260.0,201.3042,201.7063,201.1374,201.4219,48260.0
2018-01-10 13:30:00,205.35,205.74,205.11,205.66,41303.0,201.3924,201.7749,201.1571,201.6965,41303.0
2018-01-10 14:00:00,205.65,206.01,205.55,205.79,66825.0,201.6867,202.0397,201.5886,201.824,66825.0
2018-01-10 14:30:00,205.82,206.27,205.6,205.98,65764.0,201.8534,202.2947,201.6376,202.0103,65764.0
2018-01-10 15:00:00,205.94,206.28,205.9,206.13,53452.0,201.9711,202.3045,201.9318,202.1574,53452.0
2018-01-10 15:30:00,206.12,206.62,206.07,206.29,139534.0,202.1476,202.638,202.0986,202.3143,139534.0
2018-01-11 09:30:00,206.95,207.0,206.13,206.7,70637.0,202.9616,203.0106,202.1574,202.7164,70637.0
2018-01-11 10:00:00,206.69,206.69,205.96,206.25,55017.0,202.7066,202.7066,201.9907,202.2751,55017.0
2018-01-11 10:30:00,206.26,206.67,206.18,206.47,79972.0,202.2849,202.687,202.2064,202.4909,79972.0
2018-01-11 11:00:00,206.42,206.77,206.24,206.28,35957.0,202.4418,202.7851,202.2653,202.3045,35957.0
2018-01-11 11:30:00,206.28,206.56,206.21,206.55,40616.0,202.3045,202.5791,202.2359,202.5693,40616.0
2018-01-11 12:00:00,206.53,206.75,206.26,206.69,33539.0,202.5497,202.7655,202.2849,202.7066,33539.0
2018-01-11 12:30:00,206.69,207.64,206.65,207.46,68107.0,202.7066,203.6383,202.6674,203.4618,68107.0
2018-01-11 13:00:00,207.45,208.37,207.35,208.08,66490.0,203.452,204.3542,203.3539,204.0698,66490.0
2018-01-11 13:30:00,208.1,208.37,207.85,207.98,68392.0,204.0894,204.3542,203.8443,203.9718,68392.0
2018-01-11 14:00:00,207.94,208.0,207.21,207.37,61666.0,203.9325,203.9914,203.2166,203.3735,61666.0
2018-01-11 14:30:00,207.45,207.68,207.29,207.68,56599.0,203.452,203.6775,203.295,203.6775,56599.0
2018-01-11 15:00:00,207.64,208.05,207.55,208.03,48821.0,203.6383,204.0404,203.55,204.0208,48821.0
2018-01-11 15:30:00,207.97,208.72,207.83,208.62,244890.0,203.9619,204.6975,203.8246,204.5994,244890.0
2018-01-12 09:30:00,208.89,209.07,207.79,209.06,49911.0,204.8642,205.0407,203.7854,205.0309,49911.0
2018-01-12 10:00:00,209.08,210.08,209.07,209.99,59482.0,205.0506,206.0313,205.0407,205.943,59482.0
2018-01-12 10:30:00,210.05,210.93,209.77,210.65,44851.0,206.0019,206.8649,205.7273,206.5903,44851.0
2018-01-12 11:00:00,210.7,210.77,210.21,210.38,52184.0,206.6393,206.708,206.1588,206.3255,52184.0
2018-01-12 11:30:00,210.36,211.13,210.25,211.11,37620.0,206.3059,207.061,206.198,207.0414,37620.0
2018-01-12 12:00:00,211.15,211.5,210.8,211.25,105149.0,207.0807,207.4239,206.7374,207.1787,105149.0
2018-01-12 12:30:00,211.25,211.54,210.61,210.67,55925.0,207.1787,207.4631,206.5511,206.6099,55925.0
2018-01-12 13:00:00,210.69,210.74,209.83,209.91,128155.0,206.6295,206.6786,205.7861,205.8646,128155.0
2018-01-12 13:30:00,209.93,210.47,209.9,210.22,51424.0,205.8842,206.4138,205.8547,206.1686,51424.0
2018-01-12 14:00:00,210.32,210.42,210.22,210.37,83826.0,206.2667,206.3647,206.1686,206.3157,83826.0
2018-01-12 14:30:00,210.4,210.41,210.0,210.17,95719.0,206.3451,206.3549,205.9528,206.1195,95719.0
2018-01-12 15:00:00,210.14,210.25,209.83,210.14,70323.0,206.0901,206.198,205.7861,206.0901,70323.0
2018-01-12 15:30:00,210.14,210.64,210.06,210.18,165374.0,206.0901,206.5805,206.0117,206.1294,165374.0
2018-01-16 09:30:00,211.81,211.81,210.43,210.58,108652.0,207.7279,207.7279,206.3745,206.5216,108652.0
2018-01-16 10:00:00,210.55,210.89,210.1,210.14,61908.0,206.4922,206.8257,206.0509,206.0901,61908.0
2018-01-16 10:30:00,210.2,210.22,208.48,208.54,151606.0,206.149,206.1686,204.4621,204.521,151606.0
2018-01-16 11:00:00,208.54,208.97,208.22,208.25,98911.0,204.521,204.9427,204.2071,204.2365,98911.0
2018-01-16 11:30:00,208.37,208.87,208.25,208.8,85129.0,204.3542,204.8446,204.2365,204.7759,85129.0
2018-01-16 12:00:00,208.84,209.7,208.8,209.32,54945.0,204.8152,205.6586,204.7759,205.2859,54945.0
2018-01-16 12:30:00,209.36,209.36,208.4,208.66,83065.0,205.3252,205.3252,204.3837,204.6386,83065.0
2018-01-16 13:00:00,208.69,208.75,208.31,208.55,37128.0,204.6681,204.7269,204.2954,204.5308,37128.0
2018-01-16 13:30:00,208.44,208.56,208.35,208.53,32259.0,204.4229,204.5406,204.3346,204.5112,32259.0
2018-01-16 14:00:00,208.52,208.63,208.09,208.23,76111.0,204.5013,204.6092,204.0796,204.2169,76111.0
2018-01-16 14:30:00,208.17,208.31,207.5,208.11,57130.0,204.1581,204.2954,203.501,204.0992,57130.0
2018-01-16 15:00:00,208.16,208.93,208.16,208.93,75688.0,204.1483,204.9034,204.1483,204.9034,75688.0
2018-01-16 15:30:00,208.91,209.0,207.84,207.98,347479.0,204.8838,204.9721,203.8344,203.9718,347479.0
2018-01-17 09:30:00,209.56,209.81,208.3,209.13,106127.0,205.5213,205.7665,204.2856,205.0996,106127.0
2018-01-17 10:00:00,209.18,209.51,208.88,209.06,114454.0,205.1486,205.4723,204.8544,205.0309,114454.0
2018-01-17 10:30:00,209.02,209.29,208.84,208.91,43393.0,204.9917,205.2565,204.8152,204.8838,43393.0
2018-01-17 11:00:00,208.91,209.97,208.73,209.74,51094.0,204.8838,205.9234,204.7073,205.6978,51094.0
2018-01-17 11:30:00,209.75,209.95,209.53,209.84,60167.0,205.7076,205.9038,205.4919,205.7959,60167.0
2018-01-17 12:00:00,209.78,209.81,209.48,209.59,35716.0,205.7371,205.7665,205.4428,205.5507,35716.0
2018-01-17 12:30:00,209.59,209.83,209.45,209.58,38018.0,205.5507,205.7861,205.4134,205.5409,38018.0
2018-01-17 13:00:00,209.6,209.74,209.4,209.51,47494.0,205.5605,205.6978,205.3644,205.4723,47494.0
2018-01-17 13:30:00,209.51,209.93,209.38,209.82,34259.0,205.4723,205.8842,205.3448,205.7763,34259.0
2018-01-17 14:00:00,209.87,210.62,209.85,210.62,47233.0,205.8253,206.5609,205.8057,206.5609,47233.0
2018-01-17 14:30:00,210.61,211.25,210.61,211.18,48017.0,206.5511,207.1787,206.5511,207.1101,48017.0
2018-01-17 15:00:00,211.18,211.52,211.16,211.37,77788.0,207.1101,207.4435,207.0905,207.2964,77788.0
2018-01-17 15:30:00,211.37,211.67,211.18,211.54,277542.0,207.2964,207.5906,207.1101,207.4631,277542.0
2018-01-18 09:30:00,211.4,212.56,210.92,212.35,112797.0,207.3258,208.4635,206.8551,208.2575,112797.0
2018-01-18 10:00:00,212.47,212.5,211.91,212.3,89730.0,208.3752,208.4046,207.826,208.2085,89730.0
2018-01-18 10:30:00,212.23,212.45,211.88,212.35,82805.0,208.1398,208.3556,207.7966,208.2575,82805.0
2018-01-18 11:00:00,212.23,212.31,211.09,211.17,69888.0,208.1398,208.2183,207.0218,207.1003,69888.0
2018-01-18 11:30:00,211.19,211.45,210.58,210.81,42529.0,207.1199,207.3749,206.5216,206.7472,42529.0
2018-01-18 12:00:00,210.81,211.13,210.52,211.13,39892.0,206.7472,207.061,206.4628,207.061,39892.0
2018-01-18 12:30:00,211.23,211.41,211.07,211.28,45453.0,207.1591,207.3356,207.0022,207.2082,45453.0
2018-01-18 13:00:00,211.28,211.32,210.84,211.25,36193.0,207.2082,207.2474,206.7766,207.1787,36193.0
2018-01-18 13:30:00,211.26,212.35,211.25,212.22,38267.0,207.1885,208.2575,207.1787,208.13,38267.0
2018-01-18 14:00:00,212.2,212.71,212.16,212.66,52781.0,208.1104,208.6106,208.0712,208.5616,52781.0
2018-01-18 14:30:00,212.72,212.99,212.61,212.85,62905.0,208.6204,208.8852,208.5125,208.7479,62905.0
2018-01-18 15:00:00,212.84,213.06,212.55,212.71,79977.0,208.7381,208.9538,208.4537,208.6106,79977.0
2018-01-18 15:30:00,212.71,212.79,212.29,212.46,163858.0,208.6106,208.6891,208.1987,208.3654,163858.0
2018-01-19 09:30:00,213.95,214.27,212.55,214.16,261210.0,209.8267,210.1405,208.4537,210.0326,261210.0
2018-01-19 10:00:00,214.17,214.3,213.42,214.18,49732.0,210.0425,210.17,209.3069,210.0523,49732.0
2018-01-19 10:30:00,214.2,214.56,214.05,214.55,41041.0,210.0719,210.4249,209.9248,210.4151,41041.0
2018-01-19 11:00:00,214.51,214.57,213.58,213.8,72316.0,210.3759,210.4347,209.4638,209.6796,72316.0
2018-01-19 11:30:00,213.81,213.85,212.76,212.76,46108.0,209.6894,209.7286,208.6596,208.6596,46108.0
2018-01-19 12:00:00,212.76,213.47,212.51,213.37,52005.0,208.6596,209.3559,208.4144,209.2579,52005.0
2018-01-19 12:30:00,213.27,213.37,212.67,212.71,42169.0,209.1598,209.2579,208.5714,208.6106,42169.0
2018-01-19 13:00:00,212.71,212.79,212.36,212.52,27084.0,208.6106,208.6891,208.2673,208.4243,27084.0
2018-01-19 13:30:00,212.51,212.95,212.5,212.88,36895.0,208.4144,208.846,208.4046,208.7773,36895.0
2018-01-19 14:00:00,212.88,213.02,212.82,212.89,35387.0,208.7773,208.9146,208.7185,208.7871,35387.0
2018-01-19 14:30:00,212.93,213.0,212.83,212.87,34389.0,208.8264,208.895,208.7283,208.7675,34389.0
2018-01-19 15:00:00,212.87,213.0,212.65,212.98,52592.0,208.7675,208.895,208.5517,208.8754,52592.0
2018-01-19 15:30:00,212.99,213.65,212.9,213.5,149447.0,208.8852,209.5325,208.7969,209.3854,149447.0
2018-01-22 09:30:00,214.01,214.85,212.77,212.84,138106.0,209.8855,210.7094,208.6694,208.7381,138106.0
2018-01-22 10:00:00,212.82,213.98,212.82,213.9,44894.0,208.7185,209.8561,208.7185,209.7777,44894.0
2018-01-22 10:30:00,213.94,214.39,213.71,214.06,38306.0,209.8169,210.2582,209.5913,209.9346,38306.0
2018-01-22 11:00:00,214.01,214.09,213.27,213.27,42558.0,209.8855,209.964,209.1598,209.1598,42558.0
2018-01-22 11:30:00,213.25,214.0,213.25,214.0,34920.0,209.1402,209.8757,209.1402,209.8757,34920.0
2018-01-22 12:00:00,214.1,214.72,214.05,214.72,28761.0,209.9738,210.5819,209.9248,210.5819,28761.0
2018-01-22 12:30:00,214.78,214.96,214.36,214.4,38159.0,210.6407,210.8172,210.2288,210.268,38159.0
2018-01-22 13:00:00,214.4,214.71,214.31,214.53,22575.0,210.268,210.572,210.1798,210.3955,22575.0
2018-01-22 13:30:00,214.55,214.66,214.43,214.56,29540.0,210.4151,210.523,210.2974,210.4249,29540.0
2018-01-22 14:00:00,214.55,214.68,214.14,214.33,32448.0,210.4151,210.5426,210.013,210.1994,32448.0
2018-01-22 14:30:00,214.31,214.66,214.3,214.48,28116.0,210.1798,210.523,210.17,210.3465,28116.0
2018-01-22 15:00:00,214.49,214.84,214.44,214.59,37641.0,210.3563,210.6995,210.3073,210.4544,37641.0
2018-01-22 15:30:00,214.62,215.33,214.57,215.32,135473.0,210.4838,211.1801,210.4347,211.1703,135473.0
2018-01-23 09:30:00,215.58,217.22,214.25,214.85,91714.0,211.4253,213.0337,210.1209,210.7094,91714.0
2018-01-23 10:00:00,214.97,216.41,214.97,215.33,42524.0,210.827,212.2393,210.827,211.1801,42524.0
2018-01-23 10:30:00,215.34,215.69,215.06,215.64,55924.0,211.1899,211.5332,210.9153,211.4841,55924.0
2018-01-23 11:00:00,215.75,215.9,215.26,215.65,25962.0,211.592,211.7391,211.1114,211.4939,25962.0
2018-01-23 11:30:00,215.59,215.61,215.07,215.07,23117.0,211.4351,211.4547,210.9251,210.9251,23117.0
2018-01-23 12:00:00,215.22,215.26,214.87,215.03,20336.0,211.0722,211.1114,210.729,210.8859,20336.0
2018-01-23 12:30:00,215.01,215.12,214.38,214.48,48483.0,210.8663,210.9741,210.2484,210.3465,48483.0
2018-01-23 13:00:00,214.5,214.8,214.25,214.76,18899.0,210.3661,210.6603,210.1209,210.6211,18899.0
2018-01-23 13:30:00,214.71,214.93,214.47,214.69,23548.0,210.572,210.7878,210.3367,210.5524,23548.0
2018-01-23 14:00:00,214.68,214.87,214.47,214.86,20279.0,210.5426,210.729,210.3367,210.7192,20279.0
2018-01-23 14:30:00,214.85,214.93,214.62,214.72,29545.0,210.7094,210.7878,210.4838,210.5819,29545.0
2018-01-23 15:00:00,214.73,214.82,214.32,214.52,39825.0,210.5917,210.6799,210.1896,210.3857,39825.0
2018-01-23 15:30:00,214.51,214.97,214.42,214.66,223221.0,210.3759,210.827,210.2876,210.523,223221.0
2018-01-24 09:30:00,215.02,215.5,213.0,214.97,101444.0,210.8761,211.3468,208.895,210.827,101444.0
2018-01-24 10:00:00,214.81,216.41,214.77,216.33,136424.0,210.6701,212.2393,210.6309,212.1608,136424.0
2018-01-24 10:30:00,216.41,216.67,215.57,215.67,46969.0,212.2393,212.4943,211.4155,211.5135,46969.0
2018-01-24 11:00:00,215.68,215.91,214.8,214.88,56579.0,211.5234,211.7489,210.6603,210.7388,56579.0
2018-01-24 11:30:00,215.02,215.02,213.72,214.7,46568.0,210.8761,210.8761,209.6011,210.5622,46568.0
2018-01-24 12:00:00,214.57,214.86,214.3,214.55,40131.0,210.4347,210.7192,210.17,210.4151,40131.0
2018-01-24 12:30:00,214.57,214.95,214.08,214.69,27590.0,210.4347,210.8074,209.9542,210.5524,27590.0
2018-01-24 13:00:00,214.77,214.92,213.93,214.92,32482.0,210.6309,210.778,209.8071,210.778,32482.0
2018-01-24 13:30:00,214.87,215.69,214.86,215.19,63897.0,210.729,211.5332,210.7192,211.0428,63897.0
2018-01-24 14:00:00,215.28,215.7,214.88,215.7,47953.0,211.1311,211.543,210.7388,211.543,47953.0
2018-01-24 14:30:00,215.61,216.09,215.41,215.81,37406.0,211.4547,211.9255,211.2586,211.6508,37406.0
2018-01-24 15:00:00,215.78,215.87,215.53,215.73,51521.0,211.6214,211.7097,211.3762,211.5724,51521.0
2018-01-24 15:30:00,215.74,216.12,215.22,215.35,130267.0,211.5822,211.9549,211.0722,211.1997,130267.0
2018-01-25 09:30:00,216.37,216.93,215.01,215.18,69901.0,212.2001,212.7493,210.8663,211.033,69901.0
2018-01-25 10:00:00,215.27,216.33,215.09,215.77,40379.0,211.1213,212.1608,210.9447,211.6116,40379.0
2018-01-25 10:30:00,215.95,216.5,215.67,216.08,161146.0,211.7882,212.3276,211.5135,211.9156,161146.0
2018-01-25 11:00:00,216.06,216.92,216.03,216.71,74847.0,211.896,212.7395,211.8666,212.5335,74847.0
2018-01-25 11:30:00,216.69,216.89,216.23,216.42,36305.0,212.5139,212.71,212.0628,212.2491,36305.0
2018-01-25 12:00:00,216.37,217.3,216.37,216.65,81768.0,212.2001,213.1121,212.2001,212.4747,81768.0
2018-01-25 12:30:00,216.65,217.4,216.37,217.38,162115.0,212.4747,213.2102,212.2001,213.1906,162115.0
2018-01-25 13:00:00,217.34,217.84,216.91,217.84,42031.0,213.1514,213.6417,212.7296,213.6417,42031.0
2018-01-25 13:30:00,217.77,218.48,217.68,218.26,77607.0,213.5731,214.2694,213.4848,214.0536,77607.0
2018-01-25 14:00:00,218.22,218.55,217.91,218.45,120150.0,214.0144,214.338,213.7104,214.24,120150.0
2018-01-25 14:30:00,218.45,218.74,217.59,217.81,103410.0,214.24,214.5244,213.3965,213.6123,103410.0
2018-01-25 15:00:00,217.72,217.92,217.33,217.56,64553.0,213.524,213.7202,213.1416,213.3671,64553.0
2018-01-25 15:30:00,217.51,217.93,217.24,217.88,235074.0,213.3181,213.73,213.0533,213.681,235074.0
2018-01-26 09:30:00,218.17,218.89,217.25,217.92,113085.0,213.9654,214.6715,213.0631,213.7202,113085.0
2018-01-26 10:00:00,217.9,218.02,216.74,216.74,62294.0,213.7006,213.8183,212.5629,212.5629,62294.0
2018-01-26 10:30:00,216.73,218.54,216.73,217.96,70414.0,212.5531,214.3282,212.5531,213.7594,70414.0
2018-01-26 11:00:00,217.89,218.04,217.54,217.9,30583.0,213.6908,213.8379,213.3475,213.7006,30583.0
2018-01-26 11:30:00,217.92,218.16,217.85,218.1,32438.0,213.7202,213.9556,213.6515,213.8967,32438.0
2018-01-26 12:00:00,218.04,218.04,217.39,217.74,34861.0,213.8379,213.8379,213.2004,213.5437,34861.0
2018-01-26 12:30:00,217.74,218.37,217.74,218.28,27381.0,213.5437,214.1615,213.5437,214.0732,27381.0
2018-01-26 13:00:00,218.29,218.81,218.23,218.77,18215.0,214.0831,214.593,214.0242,214.5538,18215.0
2018-01-26 13:30:00,218.77,219.3,218.74,219.21,33228.0,214.5538,215.0736,214.5244,214.9853,33228.0
2018-01-26 14:00:00,219.2,219.2,218.5,218.5,37810.0,214.9755,214.9755,214.289,214.289,37810.0
2018-01-26 14:30:00,218.56,219.03,218.45,218.74,45550.0,214.3479,214.8088,214.24,214.5244,45550.0
2018-01-26 15:00:00,218.74,219.27,218.65,219.15,84510.0,214.5244,215.0442,214.4361,214.9265,84510.0
2018-01-26 15:30:00,219.15,219.78,219.06,219.7,141146.0,214.9265,215.5443,214.8382,215.4659,141146.0
2018-01-29 09:30:00,219.4,220.1,218.85,219.49,59631.0,215.1717,215.8582,214.6323,215.2599,59631.0
2018-01-29 10:00:00,219.51,219.99,219.22,219.92,102999.0,215.2795,215.7503,214.9951,215.6816,102999.0
2018-01-29 10:30:00,219.96,219.97,219.1,219.32,84061.0,215.7209,215.7307,214.8774,215.0932,84061.0
2018-01-29 11:00:00,219.36,219.4,218.6,218.86,52672.0,215.1324,215.1717,214.3871,214.6421,52672.0
2018-01-29 11:30:00,218.82,219.53,218.75,218.94,52013.0,214.6028,215.2992,214.5342,214.7205,52013.0
2018-01-29 12:00:00,219.01,219.27,218.79,219.24,31258.0,214.7892,215.0442,214.5734,215.0147,31258.0
2018-01-29 12:30:00,219.28,219.29,218.81,219.05,24043.0,215.054,215.0638,214.593,214.8284,24043.0
2018-01-29 13:00:00,219.06,219.3,218.94,219.19,29269.0,214.8382,215.0736,214.7205,214.9657,29269.0
2018-01-29 13:30:00,219.14,219.19,218.84,219.13,26638.0,214.9167,214.9657,214.6225,214.9069,26638.0
2018-01-29 14:00:00,219.16,219.24,218.71,218.97,29353.0,214.9363,215.0147,214.495,214.7499,29353.0
2018-01-29 14:30:00,218.98,219.18,218.6,219.09,22051.0,214.7598,214.9559,214.3871,214.8676,22051.0
2018-01-29 15:00:00,219.24,219.37,218.92,219.01,29167.0,215.0147,215.1422,214.7009,214.7892,29167.0
2018-01-29 15:30:00,218.96,219.43,218.59,218.82,130072.0,214.7401,215.2011,214.3773,214.6028,130072.0
2018-01-30 09:30:00,215.99,215.99,212.54,213.78,305662.0,211.8274,211.8274,208.4439,209.66,305662.0
2018-01-30 10:00:00,214.04,215.35,213.82,215.35,152657.0,209.915,211.1997,209.6992,211.1997,152657.0
2018-01-30 10:30:00,215.41,216.28,215.35,216.12,83794.0,211.2586,212.1118,211.1997,211.9549,83794.0
2018-01-30 11:00:00,216.12,216.24,214.78,214.82,93790.0,211.9549,212.0726,210.6407,210.6799,93790.0
2018-01-30 11:30:00,214.8,216.16,214.02,215.0,121274.0,210.6603,211.9941,209.8953,210.8565,121274.0
2018-01-30 12:00:00,215.12,215.54,214.8,214.94,63627.0,210.9741,211.3861,210.6603,210.7976,63627.0
2018-01-30 12:30:00,214.95,215.9,214.94,215.67,53401.0,210.8074,211.7391,210.7976,211.5135,53401.0
2018-01-30 13:00:00,215.78,215.78,215.1,215.18,49125.0,211.6214,211.6214,210.9545,211.033,49125.0
2018-01-30 13:30:00,215.16,215.49,215.01,215.08,76773.0,211.0134,211.337,210.8663,210.9349,76773.0
2018-01-30 14:00:00,215.07,215.71,215.0,215.22,66928.0,210.9251,211.5528,210.8565,211.0722,66928.0
2018-01-30 14:30:00,215.27,215.53,214.52,215.27,68954.0,211.1213,211.3762,210.3857,211.1213,68954.0
2018-01-30 15:00:00,215.27,216.1,215.09,216.01,80845.0,211.1213,211.9353,210.9447,211.847,80845.0
2018-01-30 15:30:00,216.07,216.17,214.93,214.95,193405.0,211.9058,212.0039,210.7878,210.8074,193405.0
2018-01-31 09:30:00,225.55,226.0,220.61,221.43,402087.0,221.2031,221.6445,216.3583,217.1625,402087.0
2018-01-31 10:00:00,221.36,222.66,220.81,222.09,217091.0,217.0939,218.3688,216.5545,217.8098,217091.0
2018-01-31 10:30:00,222.1,222.46,220.23,221.5,141034.0,217.8196,218.1727,215.9857,217.2312,141034.0
2018-01-31 11:00:00,221.36,221.48,219.86,220.0,164355.0,217.0939,217.2116,215.6228,215.7601,164355.0
2018-01-31 11:30:00,220.0,220.38,219.7,219.73,107821.0,215.7601,216.1328,215.4659,215.4953,107821.0
2018-01-31 12:00:00,219.81,221.94,219.75,221.47,162469.0,215.5738,217.6627,215.5149,217.2018,162469.0
2018-01-31 12:30:00,221.51,222.06,220.77,220.87,130543.0,217.241,217.7804,216.5153,216.6133,130543.0
2018-01-31 13:00:00,220.84,222.25,220.78,222.01,104731.0,216.5839,217.9667,216.5251,217.7314,104731.0
2018-01-31 13:30:00,222.04,222.94,221.22,222.86,146400.0,217.7608,218.6434,216.9566,218.565,146400.0
2018-01-31 14:00:00,222.86,223.42,222.14,222.53,170071.0,218.565,219.1142,217.8589,218.2413,170071.0
2018-01-31 14:30:00,222.53,223.69,222.18,223.31,146923.0,218.2413,219.379,217.8981,219.0063,146923.0
2018-01-31 15:00:00,223.22,223.3,221.72,223.19,184467.0,218.918,218.9965,217.447,218.8886,184467.0
2018-01-31 15:30:00,223.22,224.25,223.04,224.02,486437.0,218.918,219.9282,218.7415,219.7026,486437.0
2018-02-01 09:30:00,224.16,226.44,222.99,224.5,219816.0,219.8399,222.076,218.6925,220.1734,219816.0
2018-02-01 10:00:00,224.67,224.72,223.55,224.32,119375.0,220.3401,220.3891,219.2417,219.9968,119375.0
2018-02-01 10:30:00,224.49,224.67,223.49,223.76,71469.0,220.1636,220.3401,219.1828,219.4476,71469.0
2018-02-01 11:00:00,223.98,224.36,222.32,222.48,72193.0,219.6634,220.0361,218.0354,218.1923,72193.0
2018-02-01 11:30:00,222.51,223.31,222.26,222.45,86740.0,218.2217,219.0063,217.9765,218.1629,86740.0
2018-02-01 12:00:00,222.68,222.68,221.35,221.52,88139.0,218.3884,218.3884,217.0841,217.2508,88139.0
2018-02-01 12:30:00,221.54,221.84,221.18,221.66,61531.0,217.2704,217.5646,216.9174,217.3881,61531.0
2018-02-01 13:00:00,221.69,221.91,220.83,221.0,76632.0,217.4175,217.6333,216.5741,216.7408,76632.0
2018-02-01 13:30:00,221.09,221.61,220.73,220.98,54622.0,216.8291,217.3391,216.476,216.7212,54622.0
2018-02-01 14:00:00,221.01,221.07,219.61,219.93,74984.0,216.7506,216.8095,215.3776,215.6914,74984.0
2018-02-01 14:30:00,219.93,221.11,219.88,221.09,64457.0,215.6914,216.8487,215.6424,216.8291,64457.0
2018-02-01 15:00:00,221.02,221.61,220.97,221.15,72155.0,216.7604,217.3391,216.7114,216.8879,72155.0
2018-02-01 15:30:00,221.12,222.4,220.83,222.4,257161.0,216.8585,218.1138,216.5741,218.1138,257161.0
2018-02-02 09:30:00,220.11,220.78,219.19,219.63,177221.0,215.868,216.5251,214.9657,215.3972,177221.0
2018-02-02 10:00:00,219.6,219.97,219.16,219.51,122260.0,215.3678,215.7307,214.9363,215.2795,122260.0
2018-02-02 10:30:00,219.57,219.58,218.67,218.94,97634.0,215.3384,215.3482,214.4557,214.7205,97634.0
2018-02-02 11:00:00,219.01,219.14,218.49,218.79,67948.0,214.7892,214.9167,214.2792,214.5734,67948.0
2018-02-02 11:30:00,218.79,219.36,218.49,218.56,51077.0,214.5734,215.1324,214.2792,214.3479,51077.0
2018-02-02 12:00:00,218.62,219.66,218.39,219.65,51185.0,214.4067,215.4267,214.1811,215.4168,51185.0
2018-02-02 12:30:00,219.62,219.64,218.73,218.88,33533.0,215.3874,215.407,214.5146,214.6617,33533.0
2018-02-02 13:00:00,218.84,219.51,218.69,219.51,56086.0,214.6225,215.2795,214.4753,215.2795,56086.0
2018-02-02 13:30:00,219.45,220.11,219.22,220.06,99713.0,215.2207,215.868,214.9951,215.8189,99713.0
2018-02-02 14:00:00,220.05,220.65,218.71,218.93,88257.0,215.8091,216.3976,214.495,214.7107,88257.0
2018-02-02 14:30:00,218.95,219.79,218.45,218.62,71629.0,214.7303,215.5541,214.24,214.4067,71629.0
2018-02-02 15:00:00,218.57,218.9,218.09,218.1,82698.0,214.3577,214.6813,213.8869,213.8967,82698.0
2018-02-02 15:30:00,218.11,218.22,217.56,217.67,270864.0,213.9065,214.0144,213.3671,213.475,270864.0
2018-02-05 09:30:00,216.71,218.14,216.2,216.52,103433.0,212.5335,213.9359,212.0333,212.3472,103433.0
2018-02-05 10:00:00,216.34,219.26,216.0,218.87,146469.0,212.1706,215.0344,211.8372,214.6519,146469.0
2018-02-05 10:30:00,218.79,218.87,217.64,217.67,98574.0,214.5734,214.6519,213.4456,213.475,98574.0
2018-02-05 11:00:00,217.75,218.07,217.28,217.45,59968.0,213.5535,213.8673,213.0925,213.2592,59968.0
2018-02-05 11:30:00,217.37,217.37,216.4,217.34,35931.0,213.1808,213.1808,212.2295,213.1514,35931.0
2018-02-05 12:00:00,217.22,217.32,216.12,216.38,41199.0,213.0337,213.1317,211.9549,212.2099,41199.0
2018-02-05 12:30:00,216.38,216.63,215.64,215.64,31513.0,212.2099,212.455,211.4841,211.4841,31513.0
2018-02-05 13:00:00,215.69,215.69,214.36,214.54,52777.0,211.5332,211.5332,210.2288,210.4053,52777.0
2018-02-05 13:30:00,214.64,215.45,213.77,215.45,127473.0,210.5034,211.2978,209.6502,211.2978,127473.0
2018-02-05 14:00:00,215.38,215.56,214.28,214.53,69800.0,211.2291,211.4057,210.1503,210.3955,69800.0
2018-02-05 14:30:00,214.43,214.43,211.56,211.7,119469.0,210.2974,210.2974,207.4828,207.6201,119469.0
2018-02-05 15:00:00,211.66,211.83,207.81,211.53,303741.0,207.5808,207.7476,203.805,207.4533,303741.0
2018-02-05 15:30:00,211.67,211.86,207.92,207.96,348447.0,207.5906,207.777,203.9129,203.9521,348447.0
2018-02-06 09:30:00,205.0,211.1,201.62,209.78,282224.0,201.0492,207.0316,197.7343,205.7371,282224.0
2018-02-06 10:00:00,209.99,210.1,205.37,206.35,178634.0,205.943,206.0509,201.4121,202.3732,178634.0
2018-02-06 10:30:00,206.21,209.21,204.93,207.65,166713.0,202.2359,205.178,200.9805,203.6481,166713.0
2018-02-06 11:00:00,207.63,207.79,205.39,206.2,99710.0,203.6285,203.7854,201.4317,202.2261,99710.0
2018-02-06 11:30:00,206.08,207.23,204.67,206.46,79287.0,202.1084,203.2362,200.7255,202.481,79287.0
2018-02-06 12:00:00,206.44,208.0,206.17,208.0,80521.0,202.4614,203.9914,202.1966,203.9914,80521.0
2018-02-06 12:30:00,208.13,208.57,205.92,206.68,81800.0,204.1189,204.5504,201.9515,202.6968,81800.0
2018-02-06 13:00:00,206.4,206.54,205.25,206.18,85530.0,202.4222,202.5595,201.2944,202.2064,85530.0
2018-02-06 13:30:00,206.17,206.44,204.71,205.17,79748.0,202.1966,202.4614,200.7648,201.2159,79748.0
2018-02-06 14:00:00,205.22,206.26,204.82,206.02,67434.0,201.2649,202.2849,200.8727,202.0495,67434.0
2018-02-06 14:30:00,205.93,208.93,205.56,208.78,66808.0,201.9613,204.9034,201.5984,204.7563,66808.0
2018-02-06 15:00:00,208.92,209.93,208.19,209.23,104199.0,204.8936,205.8842,204.1777,205.1977,104199.0
2018-02-06 15:30:00,209.22,210.52,208.41,209.54,218399.0,205.1879,206.4628,204.3935,205.5017,218399.0
2018-02-07 09:30:00,208.34,211.2,208.22,210.02,126588.0,204.3248,207.1297,204.2071,205.9724,126588.0
2018-02-07 10:00:00,209.96,210.47,208.97,209.03,75802.0,205.9136,206.4138,204.9427,205.0015,75802.0
2018-02-07 10:30:00,208.92,209.73,208.13,209.42,63611.0,204.8936,205.688,204.1189,205.384,63611.0
2018-02-07 11:00:00,209.62,211.08,209.51,209.63,71205.0,205.5801,207.012,205.4723,205.59,71205.0
2018-02-07 11:30:00,209.78,210.17,209.08,210.12,79912.0,205.7371,206.1195,205.0506,206.0705,79912.0
2018-02-07 12:00:00,210.02,210.22,209.5,210.09,32703.0,205.9724,206.1686,205.4625,206.0411,32703.0
2018-02-07 12:30:00,210.05,210.12,208.91,208.91,27290.0,206.0019,206.0705,204.8838,204.8838,27290.0
2018-02-07 13:00:00,209.03,209.34,207.08,207.73,97437.0,205.0015,205.3055,203.0891,203.7266,97437.0
2018-02-07 13:30:00,207.68,208.58,207.39,207.97,65230.0,203.6775,204.5602,203.3931,203.9619,65230.0
2018-02-07 14:00:00,207.92,208.13,207.11,208.11,69059.0,203.9129,204.1189,203.1185,204.0992,69059.0
2018-02-07 14:30:00,208.1,208.15,206.13,206.97,101012.0,204.0894,204.1385,202.1574,202.9812,101012.0
2018-02-07 15:00:00,207.09,209.47,206.97,209.09,60113.0,203.0989,205.433,202.9812,205.0604,60113.0
2018-02-07 15:30:00,209.06,209.7,207.58,207.58,270967.0,205.0309,205.6586,203.5795,203.5795,270967.0
2018-02-08 09:30:00,207.32,209.99,205.02,205.95,98864.0,203.3245,205.943,201.0688,201.9809,98864.0
2018-02-08 10:00:00,206.01,206.68,205.42,206.1,65155.0,202.0397,202.6968,201.4611,202.128,65155.0
2018-02-08 10:30:00,206.09,206.12,203.62,203.88,74870.0,202.1182,202.1476,199.6958,199.9508,74870.0
2018-02-08 11:00:00,203.94,204.68,202.7,203.02,93844.0,200.0096,200.7353,198.7935,199.1073,93844.0
2018-02-08 11:30:00,202.95,203.65,202.52,203.0,66169.0,199.0387,199.7252,198.617,199.0877,66169.0
2018-02-08 12:00:00,203.01,203.23,200.62,201.17,89527.0,199.0975,199.3133,196.7536,197.293,89527.0
2018-02-08 12:30:00,201.25,202.34,199.26,200.19,126219.0,197.3715,198.4404,195.4198,196.3319,126219.0
2018-02-08 13:00:00,200.23,202.74,199.84,201.91,111237.0,196.3711,198.8327,195.9886,198.0187,111237.0
2018-02-08 13:30:00,201.6,203.71,201.24,202.44,54499.0,197.7147,199.784,197.3616,198.5385,54499.0
2018-02-08 14:00:00,202.4,203.0,201.65,201.81,44897.0,198.4993,199.0877,197.7637,197.9207,44897.0
2018-02-08 14:30:00,201.69,201.69,200.28,200.92,66925.0,197.803,197.803,196.4201,197.0478,66925.0
2018-02-08 15:00:00,201.02,202.12,200.0,201.29,85665.0,197.1459,198.2247,196.1455,197.4107,85665.0
2018-02-08 15:30:00,201.38,201.49,198.69,198.73,339026.0,197.4989,197.6068,194.8608,194.9,339026.0
2018-02-09 09:30:00,200.54,202.39,199.06,200.92,173537.0,196.6751,198.4895,195.2237,197.0478,173537.0
2018-02-09 10:00:00,201.12,201.84,200.0,200.17,99019.0,197.244,197.9501,196.1455,196.3123,99019.0
2018-02-09 10:30:00,200.03,200.28,196.87,199.46,98916.0,196.175,196.4201,193.0759,195.616,98916.0
2018-02-09 11:00:00,199.52,200.26,198.06,198.31,73010.0,195.6748,196.4005,194.2429,194.4881,73010.0
2018-02-09 11:30:00,198.49,199.23,197.48,197.56,49782.0,194.6646,195.3904,193.6741,193.7526,49782.0
2018-02-09 12:00:00,197.51,198.45,196.12,196.48,120720.0,193.7035,194.6254,192.3403,192.6934,120720.0
2018-02-09 12:30:00,196.69,197.25,194.76,197.25,99642.0,192.8993,193.4485,191.0065,193.4485,99642.0
2018-02-09 13:00:00,197.27,197.33,194.72,195.38,83639.0,193.4682,193.527,190.9673,191.6146,83639.0
2018-02-09 13:30:00,195.31,198.09,194.51,197.28,75429.0,191.5459,194.2724,190.7613,193.478,75429.0
2018-02-09 14:00:00,197.23,200.85,197.23,199.59,114396.0,193.4289,196.9792,193.4289,195.7434,114396.0
2018-02-09 14:30:00,199.69,199.76,198.28,198.32,67551.0,195.8415,195.9102,194.4587,194.4979,67551.0
2018-02-09 15:00:00,198.34,198.98,196.51,198.52,99724.0,194.5175,195.1452,192.7228,194.6941,99724.0
2018-02-09 15:30:00,198.53,201.47,198.42,200.2,336440.0,194.7039,197.5872,194.596,196.3417,336440.0
2018-02-12 09:30:00,202.0,203.25,201.74,202.05,136345.0,198.107,199.3329,197.852,198.156,136345.0
2018-02-12 10:00:00,202.09,203.54,201.68,201.92,99179.0,198.1953,199.6173,197.7932,198.0285,99179.0
2018-02-12 10:30:00,201.78,203.05,201.52,202.05,62038.0,197.8912,199.1368,197.6363,198.156,62038.0
2018-02-12 11:00:00,202.24,202.9,201.62,202.6,56936.0,198.3424,198.9897,197.7343,198.6954,56936.0
2018-02-12 11:30:00,202.82,203.33,202.13,203.24,69630.0,198.9112,199.4114,198.2345,199.3231,69630.0
2018-02-12 12:00:00,203.48,204.1,202.9,203.74,40145.0,199.5585,200.1665,198.9897,199.8135,40145.0
2018-02-12 12:30:00,203.73,204.08,203.28,203.66,25977.0,199.8037,200.1469,199.3623,199.735,25977.0
2018-02-12 13:00:00,203.77,204.21,203.36,204.11,30614.0,199.8429,200.2744,199.4408,200.1763,30614.0
2018-02-12 13:30:00,204.17,205.46,203.99,205.14,51486.0,200.2352,201.5003,200.0586,201.1865,51486.0
2018-02-12 14:00:00,205.14,205.48,204.72,205.4,37497.0,201.1865,201.5199,200.7746,201.4415,37497.0
2018-02-12 14:30:00,205.39,205.94,204.45,204.9,67196.0,201.4317,201.9711,200.5098,200.9511,67196.0
2018-02-12 15:00:00,204.93,206.13,204.92,205.49,50557.0,200.9805,202.1574,200.9707,201.5297,50557.0
2018-02-12 15:30:00,205.5,205.72,203.62,204.53,190979.0,201.5395,201.7553,199.6958,200.5882,190979.0
2018-02-13 09:30:00,203.51,203.99,200.86,201.12,170825.0,199.5879,200.0586,196.989,197.244,170825.0
2018-02-13 10:00:00,201.12,202.39,200.91,201.73,87298.0,197.244,198.4895,197.038,197.8422,87298.0
2018-02-13 10:30:00,201.72,202.61,201.14,202.17,47256.0,197.8324,198.7052,197.2636,198.2737,47256.0
2018-02-13 11:00:00,202.09,202.52,201.51,201.87,53221.0,198.1953,198.617,197.6264,197.9795,53221.0
2018-02-13 11:30:00,201.88,202.93,201.88,202.86,65726.0,197.9893,199.0191,197.9893,198.9504,65726.0
2018-02-13 12:00:00,202.8,203.25,202.28,202.28,57753.0,198.8916,199.3329,198.3816,198.3816,57753.0
2018-02-13 12:30:00,202.28,202.99,202.26,202.56,49661.0,198.3816,199.0779,198.362,198.6562,49661.0
2018-02-13 13:00:00,202.61,203.87,202.51,203.73,32679.0,198.7052,199.941,198.6072,199.8037,32679.0
2018-02-13 13:30:00,203.74,204.19,203.54,203.75,29465.0,199.8135,200.2548,199.6173,199.8233,29465.0
2018-02-13 14:00:00,203.73,204.47,203.6,203.82,66332.0,199.8037,200.5294,199.6762,199.8919,66332.0
2018-02-13 14:30:00,203.81,204.18,203.55,204.03,31070.0,199.8821,200.245,199.6271,200.0979,31070.0
2018-02-13 15:00:00,203.96,204.02,203.49,203.8,44293.0,200.0292,200.0881,199.5683,199.8723,44293.0
2018-02-13 15:30:00,203.77,203.94,203.0,203.58,189967.0,199.8429,200.0096,199.0877,199.6565,189967.0
2018-02-14 09:30:00,201.86,203.5,201.72,202.34,121679.0,197.9697,199.5781,197.8324,198.4404,121679.0
2018-02-14 10:00:00,202.29,204.37,202.01,203.92,77973.0,198.3914,200.4313,198.1168,199.99,77973.0
2018-02-14 10:30:00,203.98,204.6,203.46,204.35,54292.0,200.0488,200.6569,199.5389,200.4117,54292.0
2018-02-14 11:00:00,204.31,205.39,204.17,205.12,59252.0,200.3725,201.4317,200.2352,201.1669,59252.0
2018-02-14 11:30:00,205.19,205.9,204.73,205.53,74657.0,201.2355,201.9318,200.7844,201.569,74657.0
2018-02-14 12:00:00,205.51,206.32,205.5,206.29,66114.0,201.5494,202.3437,201.5395,202.3143,66114.0
2018-02-14 12:30:00,206.22,206.72,206.03,206.66,56262.0,202.2457,202.736,202.0593,202.6772,56262.0
2018-02-14 13:00:00,206.52,207.74,206.5,207.26,39254.0,202.5399,203.7364,202.5203,203.2656,39254.0
2018-02-14 13:30:00,207.23,208.36,207.09,207.87,71549.0,203.2362,204.3444,203.0989,203.8639,71549.0
2018-02-14 14:00:00,207.81,208.09,206.93,206.93,55271.0,203.805,204.0796,202.942,202.942,55271.0
2018-02-14 14:30:00,207.0,207.86,206.87,207.67,52853.0,203.0106,203.8541,202.8831,203.6677,52853.0
2018-02-14 15:00:00,207.65,208.53,207.6,208.13,65200.0,203.6481,204.5112,203.5991,204.1189,65200.0
2018-02-14 15:30:00,208.13,208.81,207.95,208.43,182675.0,204.1189,204.7858,203.9423,204.4131,182675.0
2018-02-15 09:30:00,210.34,210.5,208.16,209.06,63441.0,206.2863,206.4432,204.1483,205.0309,63441.0
2018-02-15 10:00:00,208.94,209.1,207.35,207.5,67657.0,204.9132,205.0702,203.3539,203.501,67657.0
2018-02-15 10:30:00,207.43,207.74,206.62,207.23,91891.0,203.4324,203.7364,202.638,203.2362,91891.0
2018-02-15 11:00:00,207.15,208.52,206.8,208.52,36898.0,203.1577,204.5013,202.8145,204.5013,36898.0
2018-02-15 11:30:00,208.51,209.06,208.26,208.78,33785.0,204.4915,205.0309,204.2464,204.7563,33785.0
2018-02-15 12:00:00,208.8,209.19,208.8,209.03,22897.0,204.7759,205.1584,204.7759,205.0015,22897.0
2018-02-15 12:30:00,209.05,209.54,208.91,209.42,22634.0,205.0211,205.5017,204.8838,205.384,22634.0
2018-02-15 13:00:00,209.55,210.16,209.02,209.03,58229.0,205.5115,206.1097,204.9917,205.0015,58229.0
2018-02-15 13:30:00,208.98,209.6,208.74,209.55,21233.0,204.9525,205.5605,204.7171,205.5115,21233.0
2018-02-15 14:00:00,209.6,210.09,209.34,209.72,20777.0,205.5605,206.0411,205.3055,205.6782,20777.0
2018-02-15 14:30:00,209.77,210.03,209.55,209.57,20972.0,205.7273,205.9822,205.5115,205.5311,20972.0
2018-02-15 15:00:00,209.6,210.2,209.58,209.83,39672.0,205.5605,206.149,205.5409,205.7861,39672.0
2018-02-15 15:30:00,209.77,210.75,209.63,210.74,164150.0,205.7273,206.6884,205.59,206.6786,164150.0
2018-02-16 09:30:00,210.26,211.52,209.35,209.46,137074.0,206.2078,207.4435,205.3153,205.4232,137074.0
2018-02-16 10:00:00,209.56,211.18,209.37,210.88,53601.0,205.5213,207.1101,205.335,206.8159,53601.0
2018-02-16 10:30:00,210.89,211.16,210.6,210.78,19405.0,206.8257,207.0905,206.5413,206.7178,19405.0
2018-02-16 11:00:00,210.81,211.85,210.5,211.33,35303.0,206.7472,207.7672,206.4432,207.2572,35303.0
2018-02-16 11:30:00,211.21,211.94,211.2,211.55,20094.0,207.1395,207.8554,207.1297,207.4729,20094.0
2018-02-16 12:00:00,211.55,211.98,211.35,211.73,26554.0,207.4729,207.8947,207.2768,207.6495,26554.0
2018-02-16 12:30:00,211.8,212.69,211.12,211.7,33071.0,207.7181,208.591,207.0512,207.6201,33071.0
2018-02-16 13:00:00,211.79,211.98,211.23,211.29,26537.0,207.7083,207.8947,207.1591,207.218,26537.0
2018-02-16 13:30:00,211.15,212.23,210.92,211.5,31322.0,207.0807,208.1398,206.8551,207.4239,31322.0
2018-02-16 14:00:00,211.63,212.0,210.04,210.54,29614.0,207.5514,207.9143,205.9921,206.4824,29614.0
2018-02-16 14:30:00,210.57,211.19,210.04,211.03,26428.0,206.5118,207.1199,205.9921,206.963,26428.0
2018-02-16 15:00:00,211.05,211.62,210.74,211.43,43795.0,206.9826,207.5416,206.6786,207.3553,43795.0
2018-02-16 15:30:00,211.43,211.49,210.59,210.61,90824.0,207.3553,207.4141,206.5315,206.5511,90824.0
2018-02-20 09:30:00,208.9,210.34,207.3,209.21,114328.0,204.874,206.2863,203.3049,205.178,114328.0
2018-02-20 10:00:00,209.31,210.26,208.78,209.03,76616.0,205.2761,206.2078,204.7563,205.0015,76616.0
2018-02-20 10:30:00,208.92,208.97,207.65,207.76,77977.0,204.8936,204.9427,203.6481,203.756,77977.0
2018-02-20 11:00:00,207.87,209.88,207.81,209.7,50909.0,203.8639,205.8351,203.805,205.6586,50909.0
2018-02-20 11:30:00,209.75,210.14,209.29,210.14,48094.0,205.7076,206.0901,205.2565,206.0901,48094.0
2018-02-20 12:00:00,210.14,210.29,209.68,210.0,36862.0,206.0901,206.2372,205.639,205.9528,36862.0
2018-02-20 12:30:00,210.02,210.95,209.97,210.83,31911.0,205.9724,206.8845,205.9234,206.7668,31911.0
2018-02-20 13:00:00,210.75,210.83,209.51,209.78,19429.0,206.6884,206.7668,205.4723,205.7371,19429.0
2018-02-20 13:30:00,209.78,210.26,209.54,209.69,45188.0,205.7371,206.2078,205.5017,205.6488,45188.0
2018-02-20 14:00:00,209.88,209.89,208.83,209.21,49663.0,205.8351,205.8449,204.8054,205.178,49663.0
2018-02-20 14:30:00,209.1,209.54,208.48,208.75,25587.0,205.0702,205.5017,204.4621,204.7269,25587.0
2018-02-20 15:00:00,208.78,208.88,207.39,207.97,48550.0,204.7563,204.8544,203.3931,203.9619,48550.0
2018-02-20 15:30:00,207.87,208.31,207.51,207.84,125563.0,203.8639,204.2954,203.5108,203.8344,125563.0
2018-02-21 09:30:00,208.3,210.39,208.3,210.29,48535.0,204.2856,206.3353,204.2856,206.2372,48535.0
2018-02-21 10:00:00,210.42,210.9,209.68,210.13,58606.0,206.3647,206.8355,205.639,206.0803,58606.0
2018-02-21 10:30:00,210.1,211.79,210.03,211.33,40116.0,206.0509,207.7083,205.9822,207.2572,40116.0
2018-02-21 11:00:00,211.48,211.83,210.93,211.45,38300.0,207.4043,207.7476,206.8649,207.3749,38300.0
2018-02-21 11:30:00,211.64,212.01,211.24,211.53,25169.0,207.5612,207.9241,207.1689,207.4533,25169.0
2018-02-21 12:00:00,211.36,211.59,211.19,211.27,20679.0,207.2866,207.5122,207.1199,207.1983,20679.0
2018-02-21 12:30:00,211.35,211.72,211.24,211.72,12798.0,207.2768,207.6397,207.1689,207.6397,12798.0
2018-02-21 13:00:00,211.75,212.26,211.61,212.26,14152.0,207.6691,208.1693,207.5318,208.1693,14152.0
2018-02-21 13:30:00,212.22,212.44,211.95,212.25,20804.0,208.13,208.3458,207.8652,208.1595,20804.0
2018-02-21 14:00:00,212.25,213.64,212.05,212.96,42233.0,208.1595,209.5227,207.9633,208.8558,42233.0
2018-02-21 14:30:00,213.01,213.02,211.88,212.31,39135.0,208.9048,208.9146,207.7966,208.2183,39135.0
2018-02-21 15:00:00,212.3,212.31,210.83,211.78,64379.0,208.2085,208.2183,206.7668,207.6985,64379.0
2018-02-21 15:30:00,211.76,212.15,209.63,209.82,214177.0,207.6789,208.0614,205.59,205.7763,214177.0
2018-02-22 09:30:00,210.8,211.83,210.06,211.02,51308.0,206.7374,207.7476,206.0117,206.9532,51308.0
2018-02-22 10:00:00,211.07,211.19,209.86,210.72,23895.0,207.0022,207.1199,205.8155,206.6589,23895.0
2018-02-22 10:30:00,210.69,211.78,210.41,211.2,28110.0,206.6295,207.6985,206.3549,207.1297,28110.0
2018-02-22 11:00:00,211.21,212.21,211.13,212.21,20462.0,207.1395,208.1202,207.061,208.1202,20462.0
2018-02-22 11:30:00,212.26,213.63,211.58,212.66,34592.0,208.1693,209.5129,207.5024,208.5616,34592.0
2018-02-22 12:00:00,212.33,212.5,211.63,211.68,21923.0,208.2379,208.4046,207.5514,207.6004,21923.0
2018-02-22 12:30:00,211.69,211.97,211.18,211.18,25122.0,207.6103,207.8849,207.1101,207.1101,25122.0
2018-02-22 13:00:00,211.31,211.55,210.37,210.47,19602.0,207.2376,207.4729,206.3157,206.4138,19602.0
2018-02-22 13:30:00,210.47,210.64,209.69,210.16,23381.0,206.4138,206.5805,205.6488,206.1097,23381.0
2018-02-22 14:00:00,210.16,210.92,210.08,210.92,17574.0,206.1097,206.8551,206.0313,206.8551,17574.0
2018-02-22 14:30:00,210.84,211.17,209.32,209.47,31608.0,206.7766,207.1003,205.2859,205.433,31608.0
2018-02-22 15:00:00,209.35,209.93,209.0,209.67,36643.0,205.3153,205.8842,204.9721,205.6292,36643.0
2018-02-22 15:30:00,209.69,209.93,208.7,209.07,136551.0,205.6488,205.8842,204.6779,205.0407,136551.0
2018-02-23 09:30:00,209.97,210.88,208.82,208.82,35944.0,205.9234,206.8159,204.7956,204.7956,35944.0
2018-02-23 10:00:00,208.91,209.62,208.39,208.73,32983.0,204.8838,205.5801,204.3738,204.7073,32983.0
2018-02-23 10:30:00,208.67,209.05,208.59,208.84,34271.0,204.6485,205.0211,204.57,204.8152,34271.0
2018-02-23 11:00:00,208.95,209.32,208.72,209.04,25257.0,204.9231,205.2859,204.6975,205.0113,25257.0
2018-02-23 11:30:00,208.99,209.91,208.92,209.91,20044.0,204.9623,205.8646,204.8936,205.8646,20044.0
2018-02-23 12:00:00,209.89,210.32,209.76,209.91,13055.0,205.8449,206.2667,205.7174,205.8646,13055.0
2018-02-23 12:30:00,209.91,210.38,209.89,210.23,16469.0,205.8646,206.3255,205.8449,206.1784,16469.0
2018-02-23 13:00:00,210.31,210.32,209.65,209.86,15771.0,206.2568,206.2667,205.6096,205.8155,15771.0
2018-02-23 13:30:00,210.11,210.36,209.9,210.27,14543.0,206.0607,206.3059,205.8547,206.2176,14543.0
2018-02-23 14:00:00,210.35,210.37,209.81,210.22,15806.0,206.2961,206.3157,205.7665,206.1686,15806.0
2018-02-23 14:30:00,210.28,211.01,210.1,210.55,17259.0,206.2274,206.9434,206.0509,206.4922,17259.0
2018-02-23 15:00:00,210.7,211.84,210.52,211.64,32892.0,206.6393,207.7574,206.4628,207.5612,32892.0
2018-02-23 15:30:00,211.64,211.82,211.17,211.75,103495.0,207.5612,207.7377,207.1003,207.6691,103495.0
2018-02-26 09:30:00,212.18,213.14,211.21,211.99,102220.0,208.0908,209.0323,207.1395,207.9045,102220.0
2018-02-26 10:00:00,211.91,212.64,211.46,212.1,40877.0,207.826,208.5419,207.3847,208.0123,40877.0
2018-02-26 10:30:00,211.91,212.29,211.49,211.53,16320.0,207.826,208.1987,207.4141,207.4533,16320.0
2018-02-26 11:00:00,211.69,212.74,211.6,212.63,30807.0,207.6103,208.64,207.522,208.5321,30807.0
2018-02-26 11:30:00,212.5,212.74,212.1,212.27,42935.0,208.4046,208.64,208.0123,208.1791,42935.0
2018-02-26 12:00:00,212.27,213.3,212.24,213.19,20738.0,208.1791,209.1892,208.1497,209.0813,20738.0
2018-02-26 12:30:00,213.0,213.42,212.78,213.24,26199.0,208.895,209.3069,208.6792,209.1304,26199.0
2018-02-26 13:00:00,213.24,213.46,212.84,213.36,30984.0,209.1304,209.3461,208.7381,209.2481,30984.0
2018-02-26 13:30:00,213.26,213.27,212.91,213.15,17945.0,209.15,209.1598,208.8067,209.0421,17945.0
2018-02-26 14:00:00,213.13,213.61,212.49,213.26,32570.0,209.0225,209.4932,208.3948,209.15,32570.0
2018-02-26 14:30:00,213.33,213.63,213.24,213.61,22220.0,209.2186,209.5129,209.1304,209.4932,22220.0
2018-02-26 15:00:00,213.57,214.21,213.38,214.21,67006.0,209.454,210.0817,209.2677,210.0817,67006.0
2018-02-26 15:30:00,214.19,214.21,213.32,214.02,128604.0,210.0621,210.0817,209.2088,209.8953,128604.0
2018-02-27 09:30:00,213.92,214.87,210.59,210.62,85667.0,209.7973,210.729,206.5315,206.5609,85667.0
2018-02-27 10:00:00,210.67,212.5,210.46,212.13,96422.0,206.6099,208.4046,206.404,208.0418,96422.0
2018-02-27 10:30:00,212.19,212.24,211.49,211.82,43722.0,208.1006,208.1497,207.4141,207.7377,43722.0
2018-02-27 11:00:00,211.86,212.47,211.7,211.95,45766.0,207.777,208.3752,207.6201,207.8652,45766.0
2018-02-27 11:30:00,212.1,212.6,211.73,212.01,36889.0,208.0123,208.5027,207.6495,207.9241,36889.0
2018-02-27 12:00:00,211.85,212.09,211.06,211.72,38287.0,207.7672,208.0025,206.9924,207.6397,38287.0
2018-02-27 12:30:00,211.76,212.36,211.65,212.31,40954.0,207.6789,208.2673,207.571,208.2183,40954.0
2018-02-27 13:00:00,212.33,212.75,212.22,212.42,33377.0,208.2379,208.6498,208.13,208.3262,33377.0
2018-02-27 13:30:00,212.37,212.42,211.55,211.77,25287.0,208.2771,208.3262,207.4729,207.6887,25287.0
2018-02-27 14:00:00,211.77,211.78,210.97,211.43,42725.0,207.6887,207.6985,206.9041,207.3553,42725.0
2018-02-27 14:30:00,211.39,211.87,211.15,211.51,44437.0,207.316,207.7868,207.0807,207.4337,44437.0
2018-02-27 15:00:00,211.51,211.84,211.23,211.72,37973.0,207.4337,207.7574,207.1591,207.6397,37973.0
2018-02-27 15:30:00,211.9,212.0,210.69,210.69,134469.0,207.8162,207.9143,206.6295,206.6295,134469.0
2018-02-28 09:30:00,211.41,213.25,211.41,213.24,44757.0,207.3356,209.1402,207.3356,209.1304,44757.0
2018-02-28 10:00:00,213.38,213.48,212.46,212.91,48801.0,209.2677,209.3658,208.3654,208.8067,48801.0
2018-02-28 10:30:00,212.91,213.19,211.54,211.81,27223.0,208.8067,209.0813,207.4631,207.7279,27223.0
2018-02-28 11:00:00,211.87,211.98,210.72,211.13,34994.0,207.7868,207.8947,206.6589,207.061,34994.0
2018-02-28 11:30:00,211.13,211.19,210.58,210.75,36866.0,207.061,207.1199,206.5216,206.6884,36866.0
2018-02-28 12:00:00,210.97,211.04,210.38,211.0,26951.0,206.9041,206.9728,206.3255,206.9335,26951.0
2018-02-28 12:30:00,210.91,211.91,210.77,211.57,17203.0,206.8453,207.826,206.708,207.4926,17203.0
2018-02-28 13:00:00,211.44,212.12,211.15,212.12,11134.0,207.3651,208.032,207.0807,208.032,11134.0
2018-02-28 13:30:00,212.0,212.36,211.42,212.25,21458.0,207.9143,208.2673,207.3455,208.1595,21458.0
2018-02-28 14:00:00,212.24,212.72,211.9,211.91,26386.0,208.1497,208.6204,207.8162,207.826,26386.0
2018-02-28 14:30:00,211.9,211.96,210.49,210.54,24953.0,207.8162,207.875,206.4334,206.4824,24953.0
2018-02-28 15:00:00,210.74,210.83,210.04,210.22,34374.0,206.6786,206.7668,205.9921,206.1686,34374.0
2018-02-28 15:30:00,210.22,210.47,208.5,208.55,144458.0,206.1686,206.4138,204.4817,204.5308,144458.0
2018-03-01 09:30:00,208.64,208.79,207.23,207.78,75486.0,204.619,204.7661,203.2362,203.7756,75486.0
2018-03-01 10:00:00,207.81,208.44,206.7,207.08,61459.0,203.805,204.4229,202.7164,203.0891,61459.0
2018-03-01 10:30:00,207.3,208.8,207.13,207.62,41466.0,203.3049,204.7759,203.1381,203.6187,41466.0
2018-03-01 11:00:00,207.84,208.26,207.08,207.42,36905.0,203.8344,204.2464,203.0891,203.4225,36905.0
2018-03-01 11:30:00,207.39,208.63,207.39,208.41,32740.0,203.3931,204.6092,203.3931,204.3935,32740.0
2018-03-01 12:00:00,208.4,208.4,206.72,206.98,38018.0,204.3837,204.3837,202.736,202.991,38018.0
2018-03-01 12:30:00,207.04,207.08,206.07,206.36,39225.0,203.0499,203.0891,202.0986,202.383,39225.0
2018-03-01 13:00:00,206.23,206.23,205.04,205.5,46188.0,202.2555,202.2555,201.0884,201.5395,46188.0
2018-03-01 13:30:00,205.29,205.39,204.27,204.28,40240.0,201.3336,201.4317,200.3333,200.3431,40240.0
2018-03-01 14:00:00,204.32,204.56,202.82,204.21,74074.0,200.3823,200.6177,198.9112,200.2744,74074.0
2018-03-01 14:30:00,204.33,204.79,203.27,204.36,98520.0,200.3921,200.8432,199.3525,200.4215,98520.0
2018-03-01 15:00:00,204.36,206.14,203.91,205.77,130280.0,200.4215,202.1672,199.9802,201.8043,130280.0
2018-03-01 15:30:00,205.74,206.08,204.51,205.09,242123.0,201.7749,202.1084,200.5686,201.1374,242123.0
2018-03-02 09:30:00,203.67,205.73,202.21,203.3,75204.0,199.7448,201.7651,198.313,199.3819,75204.0
2018-03-02 10:00:00,202.87,203.05,201.82,202.53,75722.0,198.9602,199.1368,197.9305,198.6268,75722.0
2018-03-02 10:30:00,202.63,203.95,202.52,203.22,95292.0,198.7249,200.0194,198.617,199.3035,95292.0
2018-03-02 11:00:00,203.17,203.62,202.35,203.17,49017.0,199.2545,199.6958,198.4503,199.2545,49017.0
2018-03-02 11:30:00,203.02,203.88,202.4,203.72,98484.0,199.1073,199.9508,198.4993,199.7939,98484.0
2018-03-02 12:00:00,203.83,204.33,202.92,204.33,79229.0,199.9017,200.3921,199.0093,200.3921,79229.0
2018-03-02 12:30:00,204.39,205.2,203.62,205.14,48085.0,200.4509,201.2453,199.6958,201.1865,48085.0
2018-03-02 13:00:00,205.0,205.01,203.78,204.0,21967.0,201.0492,201.059,199.8527,200.0685,21967.0
2018-03-02 13:30:00,203.97,204.29,203.15,203.9,28099.0,200.039,200.3529,199.2348,199.9704,28099.0
2018-03-02 14:00:00,204.07,204.76,203.62,203.9,40960.0,200.1371,200.8138,199.6958,199.9704,40960.0
2018-03-02 14:30:00,204.33,205.45,204.23,205.27,37313.0,200.3921,201.4905,200.294,201.314,37313.0
2018-03-02 15:00:00,205.15,205.54,204.56,205.41,40892.0,201.1963,201.5788,200.6177,201.4513,40892.0
2018-03-02 15:30:00,205.33,206.99,205.3,206.37,151117.0,201.3728,203.0008,201.3434,202.3928,151117.0
2018-03-05 09:30:00,204.51,206.13,202.07,203.07,127143.0,200.5686,202.1574,198.1757,199.1564,127143.0
2018-03-05 10:00:00,203.06,204.04,202.73,204.04,79321.0,199.1466,200.1077,198.8229,200.1077,79321.0
2018-03-05 10:30:00,203.95,205.0,203.42,204.96,37534.0,200.0194,201.0492,199.4996,201.01,37534.0
2018-03-05 11:00:00,204.95,205.82,204.75,205.34,98155.0,201.0001,201.8534,200.804,201.3826,98155.0
2018-03-05 11:30:00,205.34,207.09,205.25,206.42,84409.0,201.3826,203.0989,201.2944,202.4418,84409.0
2018-03-05 12:00:00,206.43,207.0,206.02,206.27,45164.0,202.4516,203.0106,202.0495,202.2947,45164.0
2018-03-05 12:30:00,206.28,206.54,205.88,206.45,28552.0,202.3045,202.5595,201.9122,202.4712,28552.0
2018-03-05 13:00:00,206.42,206.95,206.3,206.3,31796.0,202.4418,202.9616,202.3241,202.3241,31796.0
2018-03-05 13:30:00,206.21,206.45,205.97,206.21,41066.0,202.2359,202.4712,202.0005,202.2359,41066.0
2018-03-05 14:00:00,206.27,206.41,205.7,206.26,27130.0,202.2947,202.432,201.7357,202.2849,27130.0
2018-03-05 14:30:00,206.39,207.52,206.35,207.45,36355.0,202.4124,203.5206,202.3732,203.452,36355.0
2018-03-05 15:00:00,207.53,207.85,206.68,206.68,70092.0,203.5304,203.8443,202.6968,202.6968,70092.0
2018-03-05 15:30:00,206.71,207.93,206.68,206.78,165060.0,202.7262,203.9227,202.6968,202.7949,165060.0
2018-03-06 09:30:00,208.07,208.83,206.66,208.39,81775.0,204.06,204.8054,202.6772,204.3738,81775.0
2018-03-06 10:00:00,208.37,209.14,208.04,209.02,54615.0,204.3542,205.1094,204.0306,204.9917,54615.0
2018-03-06 10:30:00,209.07,209.15,207.57,207.79,47743.0,205.0407,205.1192,203.5697,203.7854,47743.0
2018-03-06 11:00:00,207.85,208.91,207.74,208.5,30637.0,203.8443,204.8838,203.7364,204.4817,30637.0
2018-03-06 11:30:00,208.62,208.78,208.0,208.7,27466.0,204.5994,204.7563,203.9914,204.6779,27466.0
2018-03-06 12:00:00,208.88,208.88,208.1,208.23,21865.0,204.8544,204.8544,204.0894,204.2169,21865.0
2018-03-06 12:30:00,208.23,209.48,208.2,209.48,24001.0,204.2169,205.4428,204.1875,205.4428,24001.0
2018-03-06 13:00:00,209.56,209.74,208.82,209.19,32295.0,205.5213,205.6978,204.7956,205.1584,32295.0
2018-03-06 13:30:00,209.19,209.32,208.34,208.55,23549.0,205.1584,205.2859,204.3248,204.5308,23549.0
2018-03-06 14:00:00,208.6,208.84,208.42,208.66,44688.0,204.5798,204.8152,204.4033,204.6386,44688.0
2018-03-06 14:30:00,208.58,209.66,208.58,209.56,22414.0,204.5602,205.6194,204.5602,205.5213,22414.0
2018-03-06 15:00:00,209.6,209.75,209.13,209.75,64660.0,205.5605,205.7076,205.0996,205.7076,64660.0
2018-03-06 15:30:00,209.79,210.33,209.7,210.08,172231.0,205.7469,206.2765,205.6586,206.0313,172231.0
2018-03-07 09:30:00,207.34,210.02,207.34,209.9,77841.0,203.3441,205.9724,203.3441,205.8547,77841.0
2018-03-07 10:00:00,209.74,210.21,209.42,210.0,61399.0,205.6978,206.1588,205.384,205.9528,61399.0
2018-03-07 10:30:00,209.91,210.96,209.74,210.88,59961.0,205.8646,206.8943,205.6978,206.8159,59961.0
2018-03-07 11:00:00,210.85,210.9,210.24,210.55,41663.0,206.7864,206.8355,206.1882,206.4922,41663.0
2018-03-07 11:30:00,210.54,211.05,209.81,209.86,22371.0,206.4824,206.9826,205.7665,205.8155,22371.0
2018-03-07 12:00:00,209.97,210.34,209.39,210.17,54269.0,205.9234,206.2863,205.3546,206.1195,54269.0
2018-03-07 12:30:00,210.3,210.75,209.92,210.39,41994.0,206.247,206.6884,205.8744,206.3353,41994.0
2018-03-07 13:00:00,210.27,210.73,209.57,210.71,24262.0,206.2176,206.6688,205.5311,206.6491,24262.0
2018-03-07 13:30:00,210.73,210.75,210.26,210.67,28876.0,206.6688,206.6884,206.2078,206.6099,28876.0
2018-03-07 14:00:00,210.66,210.84,210.18,210.59,30869.0,206.6001,206.7766,206.1294,206.5315,30869.0
2018-03-07 14:30:00,210.66,211.38,210.56,211.09,42847.0,206.6001,207.3062,206.502,207.0218,42847.0
2018-03-07 15:00:00,211.12,211.98,211.12,211.76,67776.0,207.0512,207.8947,207.0512,207.6789,67776.0
2018-03-07 15:30:00,211.79,212.46,211.75,212.22,192485.0,207.7083,208.3654,207.6691,208.13,192485.0
2018-03-08 09:30:00,212.7,212.73,210.91,211.69,50563.0,208.6008,208.6302,206.8453,207.6103,50563.0
2018-03-08 10:00:00,211.56,212.02,211.34,211.44,37648.0,207.4828,207.9339,207.267,207.3651,37648.0
2018-03-08 10:30:00,211.44,211.62,211.06,211.2,30836.0,207.3651,207.5416,206.9924,207.1297,30836.0
2018-03-08 11:00:00,211.21,212.43,211.13,212.2,31126.0,207.1395,208.336,207.061,208.1104,31126.0
2018-03-08 11:30:00,212.33,212.34,211.56,211.66,19876.0,208.2379,208.2477,207.4828,207.5808,19876.0
2018-03-08 12:00:00,211.67,211.76,210.92,210.94,32736.0,207.5906,207.6789,206.8551,206.8747,32736.0
2018-03-08 12:30:00,210.95,211.16,210.14,210.43,20279.0,206.8845,207.0905,206.0901,206.3745,20279.0
2018-03-08 13:00:00,210.42,210.7,210.11,210.25,26995.0,206.3647,206.6393,206.0607,206.198,26995.0
2018-03-08 13:30:00,210.31,211.05,210.01,210.97,34189.0,206.2568,206.9826,205.9626,206.9041,34189.0
2018-03-08 14:00:00,211.04,211.04,210.44,210.74,20771.0,206.9728,206.9728,206.3843,206.6786,20771.0
2018-03-08 14:30:00,210.76,211.94,210.49,211.75,26406.0,206.6982,207.8554,206.4334,207.6691,26406.0
2018-03-08 15:00:00,211.75,212.21,211.63,211.63,31197.0,207.6691,208.1202,207.5514,207.5514,31197.0
2018-03-08 15:30:00,211.67,211.82,210.56,211.73,109617.0,207.5906,207.7377,206.502,207.6495,109617.0
2018-03-09 09:30:00,213.25,214.38,212.36,213.55,97081.0,209.1402,210.2484,208.2673,209.4344,97081.0
2018-03-09 10:00:00,213.62,213.88,212.98,213.25,80889.0,209.5031,209.758,208.8754,209.1402,80889.0
2018-03-09 10:30:00,213.25,214.19,213.25,213.6,111437.0,209.1402,210.0621,209.1402,209.4834,111437.0
2018-03-09 11:00:00,213.66,214.18,213.46,214.09,56436.0,209.5423,210.0523,209.3461,209.964,56436.0
2018-03-09 11:30:00,214.2,215.15,214.04,215.06,61146.0,210.0719,211.0036,209.915,210.9153,61146.0
2018-03-09 12:00:00,215.16,215.65,215.0,215.16,52013.0,211.0134,211.4939,210.8565,211.0134,52013.0
2018-03-09 12:30:00,215.16,215.58,214.97,215.58,37132.0,211.0134,211.4253,210.827,211.4253,37132.0
2018-03-09 13:00:00,215.61,216.25,215.61,216.15,34297.0,211.4547,212.0824,211.4547,211.9843,34297.0
2018-03-09 13:30:00,216.23,216.5,216.04,216.29,58416.0,212.0628,212.3276,211.8764,212.1216,58416.0
2018-03-09 14:00:00,216.42,216.78,216.21,216.62,62043.0,212.2491,212.6022,212.0431,212.4452,62043.0
2018-03-09 14:30:00,216.58,216.79,216.46,216.74,62006.0,212.406,212.612,212.2883,212.5629,62006.0
2018-03-09 15:00:00,216.79,217.56,216.79,217.52,129420.0,212.612,213.3671,212.612,213.3279,129420.0
2018-03-09 15:30:00,217.51,218.08,217.17,217.81,298511.0,213.3181,213.8771,212.9846,213.6123,298511.0
2018-03-12 09:30:00,218.7,219.88,217.19,219.79,284804.0,214.4852,215.6424,213.0043,215.5541,284804.0
2018-03-12 10:00:00,219.83,219.94,218.75,218.81,73231.0,215.5934,215.7013,214.5342,214.593,73231.0
2018-03-12 10:30:00,218.7,219.11,218.22,218.22,198968.0,214.4852,214.8873,214.0144,214.0144,198968.0
2018-03-12 11:00:00,218.31,218.45,217.66,218.0,174386.0,214.1027,214.24,213.4652,213.7986,174386.0
2018-03-12 11:30:00,217.92,218.48,217.77,218.19,56124.0,213.7202,214.2694,213.5731,213.985,56124.0
2018-03-12 12:00:00,218.14,218.49,217.92,218.05,173390.0,213.9359,214.2792,213.7202,213.8477,173390.0
2018-03-12 12:30:00,217.91,218.19,217.77,218.16,133310.0,213.7104,213.985,213.5731,213.9556,133310.0
2018-03-12 13:00:00,218.13,218.33,217.92,218.11,138143.0,213.9261,214.1223,213.7202,213.9065,138143.0
2018-03-12 13:30:00,218.19,218.85,218.11,218.5,69711.0,213.985,214.6323,213.9065,214.289,69711.0
2018-03-12 14:00:00,218.45,218.6,217.3,217.36,29760.0,214.24,214.3871,213.1121,213.171,29760.0
2018-03-12 14:30:00,217.33,217.63,216.93,217.2,59787.0,213.1416,213.4358,212.7493,213.0141,59787.0
2018-03-12 15:00:00,217.15,217.95,217.14,217.72,96407.0,212.965,213.7496,212.9552,213.524,96407.0
2018-03-12 15:30:00,217.7,218.08,217.51,217.51,275306.0,213.5044,213.8771,213.3181,213.3181,275306.0
2018-03-13 09:30:00,219.13,219.67,217.83,218.03,117483.0,214.9069,215.4365,213.6319,213.8281,117483.0
2018-03-13 10:00:00,217.99,218.66,217.71,218.16,87203.0,213.7888,214.4459,213.5142,213.9556,87203.0
2018-03-13 10:30:00,218.24,218.33,217.35,217.59,104383.0,214.034,214.1223,213.1612,213.3965,104383.0
2018-03-13 11:00:00,217.58,217.89,216.95,217.56,34102.0,213.3867,213.6908,212.7689,213.3671,34102.0
2018-03-13 11:30:00,217.68,217.85,216.8,216.92,35747.0,213.4848,213.6515,212.6218,212.7395,35747.0
2018-03-13 12:00:00,217.01,217.21,215.91,216.91,29352.0,212.8277,213.0239,211.7489,212.7296,29352.0
2018-03-13 12:30:00,216.99,217.98,216.99,217.85,28526.0,212.8081,213.779,212.8081,213.6515,28526.0
2018-03-13 13:00:00,217.78,218.11,217.47,217.47,30169.0,213.5829,213.9065,213.2789,213.2789,30169.0
2018-03-13 13:30:00,217.53,217.91,216.76,217.0,46988.0,213.3377,213.7104,212.5825,212.8179,46988.0
2018-03-13 14:00:00,216.98,217.07,215.9,216.01,59861.0,212.7983,212.8866,211.7391,211.847,59861.0
2018-03-13 14:30:00,215.98,216.45,215.43,215.8,59614.0,211.8176,212.2785,211.2782,211.641,59614.0
2018-03-13 15:00:00,215.8,216.02,214.9,214.94,69068.0,211.641,211.8568,210.7584,210.7976,69068.0
2018-03-13 15:30:00,214.99,215.75,214.99,215.14,340734.0,210.8467,211.592,210.8467,210.9938,340734.0
2018-03-14 09:30:00,215.42,216.39,214.37,215.75,94926.0,211.4366,212.3887,210.406,211.7605,94926.0
2018-03-14 10:00:00,215.83,216.65,215.25,215.8,43441.0,211.839,212.6439,211.2698,211.8096,43441.0
2018-03-14 10:30:00,215.86,215.97,214.99,215.14,44684.0,211.8685,211.9764,211.0146,211.1618,44684.0
2018-03-14 11:00:00,215.21,215.44,214.55,215.4,54784.0,211.2305,211.4563,210.5827,211.417,54784.0
2018-03-14 11:30:00,215.3,215.49,214.09,214.46,50841.0,211.3188,211.5053,210.1312,210.4944,50841.0
2018-03-14 12:00:00,214.47,214.7,213.9,214.1,41424.0,210.5042,210.7299,209.9447,210.141,41424.0
2018-03-14 12:30:00,214.25,214.86,213.75,213.95,37667.0,210.2883,210.887,209.7975,209.9938,37667.0
2018-03-14 13:00:00,213.8,213.96,213.17,213.48,36903.0,209.8466,210.0036,209.2282,209.5325,36903.0
2018-03-14 13:30:00,213.48,214.56,213.48,214.07,36999.0,209.5325,210.5925,209.5325,210.1116,36999.0
2018-03-14 14:00:00,214.04,214.16,213.58,213.64,45759.0,210.0821,210.1999,209.6306,209.6895,45759.0
2018-03-14 14:30:00,213.72,214.15,212.86,214.15,82441.0,209.7681,210.1901,208.924,210.1901,82441.0
2018-03-14 15:00:00,214.13,214.26,213.31,213.33,85339.0,210.1705,210.2981,209.3656,209.3853,85339.0
2018-03-14 15:30:00,213.33,213.6,213.04,213.49,183781.0,209.3853,209.6503,209.1006,209.5423,183781.0
2018-03-15 09:30:00,212.52,213.62,212.16,213.03,111297.0,208.5902,209.6699,208.2369,209.0908,111297.0
2018-03-15 10:00:00,213.03,213.94,212.92,213.69,61773.0,209.0908,209.984,208.9828,209.7386,61773.0
2018-03-15 10:30:00,213.75,214.16,213.54,213.77,61734.0,209.7975,210.1999,209.5914,209.8171,61734.0
2018-03-15 11:00:00,213.75,215.19,213.72,215.06,48666.0,209.7975,211.2109,209.7681,211.0833,48666.0
2018-03-15 11:30:00,215.06,215.1,214.08,214.69,49664.0,211.0833,211.1225,210.1214,210.7201,49664.0
2018-03-15 12:00:00,214.69,214.96,213.83,214.11,45244.0,210.7201,210.9851,209.876,210.1508,45244.0
2018-03-15 12:30:00,214.17,214.17,213.2,213.33,49484.0,210.2097,210.2097,209.2577,209.3853,49484.0
2018-03-15 13:00:00,213.29,213.48,212.68,213.43,38464.0,209.346,209.5325,208.7473,209.4834,38464.0
2018-03-15 13:30:00,213.42,213.62,212.48,212.48,22935.0,209.4736,209.6699,208.551,208.551,22935.0
2018-03-15 14:00:00,212.43,213.12,212.36,212.65,36360.0,208.5019,209.1791,208.4332,208.7178,36360.0
2018-03-15 14:30:00,212.73,213.25,212.35,213.25,36525.0,208.7964,209.3067,208.4234,209.3067,36525.0
2018-03-15 15:00:00,213.21,213.27,212.61,213.14,53972.0,209.2675,209.3264,208.6786,209.1988,53972.0
2018-03-15 15:30:00,213.15,213.16,212.38,212.46,216163.0,209.2086,209.2184,208.4528,208.5314,216163.0
2018-03-16 09:30:00,212.61,213.39,211.45,211.87,306508.0,208.6786,209.4442,207.54,207.9523,306508.0
2018-03-16 10:00:00,211.97,212.14,211.26,211.98,61613.0,208.0504,208.2173,207.3535,208.0602,61613.0
2018-03-16 10:30:00,211.99,212.37,211.89,212.1,65501.0,208.07,208.443,207.9719,208.178,65501.0
2018-03-16 11:00:00,212.05,212.13,211.79,211.93,49440.0,208.1289,208.2075,207.8737,208.0112,49440.0
2018-03-16 11:30:00,211.99,212.58,211.92,212.15,81526.0,208.07,208.6491,208.0013,208.2271,81526.0
2018-03-16 12:00:00,212.1,212.15,211.77,211.81,72009.0,208.178,208.2271,207.8541,207.8934,72009.0
2018-03-16 12:30:00,211.77,212.12,211.63,212.0,58615.0,207.8541,208.1976,207.7167,208.0799,58615.0
2018-03-16 13:00:00,212.06,212.15,211.5,211.5,32491.0,208.1388,208.2271,207.5891,207.5891,32491.0
2018-03-16 13:30:00,211.56,211.58,211.11,211.24,48136.0,207.648,207.6676,207.2063,207.3339,48136.0
2018-03-16 14:00:00,211.27,211.59,211.21,211.35,42723.0,207.3634,207.6774,207.3045,207.4419,42723.0
2018-03-16 14:30:00,211.36,211.63,210.96,210.99,95159.0,207.4517,207.7167,207.0591,207.0885,95159.0
2018-03-16 15:00:00,210.97,211.74,210.93,211.74,106581.0,207.0689,207.8247,207.0296,207.8247,106581.0
2018-03-16 15:30:00,211.76,211.76,210.26,210.4,387067.0,207.8443,207.8443,206.372,206.5094,387067.0
2018-03-19 09:30:00,210.78,212.19,210.0,211.56,104070.0,206.8824,208.2663,206.1168,207.648,104070.0
2018-03-19 10:00:00,211.5,211.77,211.02,211.73,95084.0,207.5891,207.8541,207.118,207.8149,95084.0
2018-03-19 10:30:00,211.72,212.42,211.67,212.23,117909.0,207.805,208.4921,207.756,208.3056,117909.0
2018-03-19 11:00:00,212.28,212.55,211.89,212.22,126856.0,208.3547,208.6197,207.9719,208.2958,126856.0
2018-03-19 11:30:00,212.29,212.49,211.0,211.07,108931.0,208.3645,208.5608,207.0984,207.1671,108931.0
2018-03-19 12:00:00,211.14,211.24,210.53,211.0,59399.0,207.2358,207.3339,206.637,207.0984,59399.0
2018-03-19 12:30:00,211.02,211.13,210.25,211.09,80585.0,207.118,207.2259,206.3622,207.1867,80585.0
2018-03-19 13:00:00,211.03,211.08,210.0,210.1,73952.0,207.1278,207.1769,206.1168,206.215,73952.0
2018-03-19 13:30:00,210.09,210.43,209.67,210.43,74003.0,206.2052,206.5389,205.7929,206.5389,74003.0
2018-03-19 14:00:00,210.37,210.82,209.66,210.17,42778.0,206.48,206.9217,205.7831,206.2837,42778.0
2018-03-19 14:30:00,210.16,210.33,209.11,210.19,55530.0,206.2739,206.4407,205.2433,206.3033,55530.0
2018-03-19 15:00:00,210.2,211.24,209.77,210.81,71369.0,206.3131,207.3339,205.8911,206.9119,71369.0
2018-03-19 15:30:00,210.8,212.09,210.48,211.69,219923.0,206.902,208.1682,206.588,207.7756,219923.0
2018-03-20 09:30:00,212.89,214.04,211.91,213.53,124848.0,208.9534,210.0821,207.9915,209.5816,124848.0
2018-03-20 10:00:00,213.53,214.39,212.98,214.33,88446.0,209.5816,210.4257,209.0417,210.3668,88446.0
2018-03-20 10:30:00,214.36,214.66,213.88,214.63,98628.0,210.3962,210.6907,209.9251,210.6612,98628.0
2018-03-20 11:00:00,214.66,215.2,214.42,214.46,113120.0,210.6907,211.2207,210.4551,210.4944,113120.0
2018-03-20 11:30:00,214.59,215.08,213.76,214.28,100051.0,210.622,211.1029,209.8073,210.3177,100051.0
2018-03-20 12:00:00,214.28,214.4,213.7,214.05,56150.0,210.3177,210.4355,209.7484,210.092,56150.0
2018-03-20 12:30:00,214.1,214.11,213.56,213.97,24441.0,210.141,210.1508,209.611,210.0134,24441.0
2018-03-20 13:00:00,214.0,214.37,213.78,214.15,30854.0,210.0429,210.406,209.8269,210.1901,30854.0
2018-03-20 13:30:00,214.12,214.6,214.02,214.46,45733.0,210.1607,210.6318,210.0625,210.4944,45733.0
2018-03-20 14:00:00,214.4,215.1,214.34,215.08,56945.0,210.4355,211.1225,210.3766,211.1029,56945.0
2018-03-20 14:30:00,215.14,215.19,214.54,214.92,51190.0,211.1618,211.2109,210.5729,210.9459,51190.0
2018-03-20 15:00:00,214.92,215.55,214.89,215.16,73617.0,210.9459,211.5642,210.9164,211.1814,73617.0
2018-03-20 15:30:00,215.17,215.34,214.63,214.72,227747.0,211.1912,211.3581,210.6612,210.7496,227747.0
2018-03-21 09:30:00,214.78,214.93,212.94,213.31,118272.0,210.8085,210.9557,209.0025,209.3656,118272.0
2018-03-21 10:00:00,213.36,214.42,213.35,213.92,55580.0,209.4147,210.4551,209.4049,209.9644,55580.0
2018-03-21 10:30:00,214.02,214.52,213.62,214.33,41823.0,210.0625,210.5533,209.6699,210.3668,41823.0
2018-03-21 11:00:00,214.34,214.59,214.1,214.3,45854.0,210.3766,210.622,210.141,210.3373,45854.0
2018-03-21 11:30:00,214.31,215.37,214.28,215.0,43027.0,210.3471,211.3875,210.3177,211.0244,43027.0
2018-03-21 12:00:00,214.98,215.03,214.52,215.01,23978.0,211.0048,211.0538,210.5533,211.0342,23978.0
2018-03-21 12:30:00,215.0,215.31,214.86,214.99,28095.0,211.0244,211.3287,210.887,211.0146,28095.0
2018-03-21 13:00:00,215.01,215.03,214.56,214.67,26518.0,211.0342,211.0538,210.5925,210.7005,26518.0
2018-03-21 13:30:00,214.67,214.7,214.02,214.18,32735.0,210.7005,210.7299,210.0625,210.2195,32735.0
2018-03-21 14:00:00,214.22,215.25,213.98,214.26,45050.0,210.2588,211.2698,210.0232,210.2981,45050.0
2018-03-21 14:30:00,214.13,214.27,212.84,213.21,48701.0,210.1705,210.3079,208.9043,209.2675,48701.0
2018-03-21 15:00:00,213.21,214.24,213.12,213.56,51068.0,209.2675,210.2784,209.1791,209.611,51068.0
2018-03-21 15:30:00,213.61,213.91,212.97,212.98,134805.0,209.6601,209.9545,209.0319,209.0417,134805.0
2018-03-22 09:30:00,211.0,212.4,210.36,211.07,98406.0,207.0984,208.4725,206.4702,207.1671,98406.0
2018-03-22 10:00:00,210.95,212.02,210.84,211.38,43596.0,207.0493,208.0995,206.9413,207.4713,43596.0
2018-03-22 10:30:00,211.34,211.45,209.9,210.32,77595.0,207.4321,207.54,206.0187,206.4309,77595.0
2018-03-22 11:00:00,210.34,210.54,209.94,210.17,95805.0,206.4506,206.6469,206.058,206.2837,95805.0
2018-03-22 11:30:00,210.14,210.22,208.96,209.21,60658.0,206.2543,206.3328,205.0961,205.3415,60658.0
2018-03-22 12:00:00,209.17,210.46,208.61,210.46,76137.0,205.3022,206.5683,204.7525,206.5683,76137.0
2018-03-22 12:30:00,210.48,210.6,209.66,209.8,42875.0,206.588,206.7057,205.7831,205.9205,42875.0
2018-03-22 13:00:00,209.7,210.59,209.21,210.49,45937.0,205.8224,206.6959,205.3415,206.5978,45937.0
2018-03-22 13:30:00,210.59,210.85,210.18,210.44,54002.0,206.6959,206.9511,206.2935,206.5487,54002.0
2018-03-22 14:00:00,210.39,210.42,208.76,208.97,44523.0,206.4996,206.5291,204.8998,205.1059,44523.0
2018-03-22 14:30:00,208.94,209.9,208.81,209.36,99554.0,205.0764,206.0187,204.9488,205.4887,99554.0
2018-03-22 15:00:00,209.39,209.68,208.54,208.74,75152.0,205.5181,205.8028,204.6838,204.8801,75152.0
2018-03-22 15:30:00,208.7,208.7,206.52,207.28,290474.0,204.8409,204.8409,202.7012,203.4471,290474.0
2018-03-23 09:30:00,207.79,209.66,206.84,208.67,55251.0,203.9477,205.7831,203.0153,204.8114,55251.0
2018-03-23 10:00:00,208.63,208.64,207.35,207.57,65655.0,204.7722,204.782,203.5158,203.7318,65655.0
2018-03-23 10:30:00,207.61,208.25,207.36,207.66,43270.0,203.771,204.3992,203.5257,203.8201,43270.0
2018-03-23 11:00:00,207.75,207.92,206.66,206.85,38548.0,203.9084,204.0753,202.8386,203.0251,38548.0
2018-03-23 11:30:00,206.84,206.94,206.03,206.33,50138.0,203.0153,203.1134,202.2203,202.5147,50138.0
2018-03-23 12:00:00,206.39,207.7,206.39,207.68,67265.0,202.5736,203.8594,202.5736,203.8397,67265.0
2018-03-23 12:30:00,207.69,207.69,206.69,207.02,31893.0,203.8496,203.8496,202.868,203.1919,31893.0
2018-03-23 13:00:00,207.0,208.5,206.86,208.25,64517.0,203.1723,204.6446,203.0349,204.3992,64517.0
2018-03-23 13:30:00,208.34,209.39,207.97,209.1,86110.0,204.4875,205.5181,204.1244,205.2335,86110.0
2018-03-23 14:00:00,209.07,209.13,207.45,207.74,37961.0,205.204,205.2629,203.614,203.8986,37961.0
2018-03-23 14:30:00,207.77,207.89,205.68,205.76,62510.0,203.9281,204.0459,201.8767,201.9552,62510.0
2018-03-23 15:00:00,205.73,206.28,204.83,205.48,117712.0,201.9258,202.4656,201.0424,201.6804,117712.0
2018-03-23 15:30:00,205.44,205.44,204.27,204.65,321773.0,201.6412,201.6412,200.4928,200.8658,321773.0
2018-03-26 09:30:00,207.57,208.43,205.83,206.81,80624.0,203.7318,204.5759,202.024,202.9858,80624.0
2018-03-26 10:00:00,206.8,207.64,206.55,206.68,58650.0,202.976,203.8005,202.7306,202.8582,58650.0
2018-03-26 10:30:00,206.68,206.89,206.0,206.14,38694.0,202.8582,203.0644,202.1908,202.3282,38694.0
2018-03-26 11:00:00,206.27,206.27,204.96,205.71,32416.0,202.4558,202.4558,201.17,201.9062,32416.0
2018-03-26 11:30:00,205.65,206.72,205.3,206.36,33085.0,201.8473,202.8975,201.5038,202.5442,33085.0
2018-03-26 12:00:00,206.27,207.52,206.02,207.36,23497.0,202.4558,203.6827,202.2104,203.5257,23497.0
2018-03-26 12:30:00,207.37,207.65,206.91,206.99,52678.0,203.5355,203.8103,203.084,203.1625,52678.0
2018-03-26 13:00:00,207.03,208.07,206.95,207.57,50812.0,203.2018,204.2225,203.1232,203.7318,50812.0
2018-03-26 13:30:00,207.61,207.82,207.12,207.76,23098.0,203.771,203.9772,203.2901,203.9183,23098.0
2018-03-26 14:00:00,207.84,209.11,207.76,208.95,30626.0,203.9968,205.2433,203.9183,205.0863,30626.0
2018-03-26 14:30:00,209.08,209.65,208.59,209.48,70884.0,205.2139,205.7733,204.7329,205.6065,70884.0
2018-03-26 15:00:00,209.4,210.03,209.32,209.71,56094.0,205.5279,206.1463,205.4494,205.8322,56094.0
2018-03-26 15:30:00,209.74,210.15,209.36,209.7,154962.0,205.8617,206.2641,205.4887,205.8224,154962.0
2018-03-27 09:30:00,210.36,210.92,207.49,208.59,91200.0,206.4702,207.0198,203.6533,204.7329,91200.0
2018-03-27 10:00:00,208.66,209.15,207.73,208.63,70726.0,204.8016,205.2826,203.8888,204.7722,70726.0
2018-03-27 10:30:00,208.5,209.84,207.96,209.36,54240.0,204.6446,205.9598,204.1146,205.4887,54240.0
2018-03-27 11:00:00,209.13,209.7,208.72,208.88,39247.0,205.2629,205.8224,204.8605,205.0176,39247.0
2018-03-27 11:30:00,208.92,210.0,208.92,209.84,42380.0,205.0568,206.1168,205.0568,205.9598,42380.0
2018-03-27 12:00:00,209.79,210.18,209.47,209.56,30354.0,205.9107,206.2935,205.5966,205.685,30354.0
2018-03-27 12:30:00,209.48,210.17,209.17,209.74,32865.0,205.6065,206.2837,205.3022,205.8617,32865.0
2018-03-27 13:00:00,209.95,210.43,209.86,209.86,24094.0,206.0678,206.5389,205.9794,205.9794,24094.0
2018-03-27 13:30:00,209.82,210.01,208.61,209.22,31742.0,205.9402,206.1267,204.7525,205.3513,31742.0
2018-03-27 14:00:00,209.05,209.45,208.5,209.11,79903.0,205.1844,205.577,204.6446,205.2433,79903.0
2018-03-27 14:30:00,209.11,209.63,208.25,208.27,55795.0,205.2433,205.7537,204.3992,204.4188,55795.0
2018-03-27 15:00:00,208.43,208.43,206.54,206.61,82960.0,204.5759,204.5759,202.7208,202.7895,82960.0
2018-03-27 15:30:00,206.61,206.81,205.23,206.59,206798.0,202.7895,202.9858,201.435,202.7699,206798.0
2018-03-28 09:30:00,207.49,208.44,205.99,207.55,100477.0,203.6533,204.5857,202.181,203.7121,100477.0
2018-03-28 10:00:00,207.68,208.1,206.64,206.83,139847.0,203.8397,204.252,202.819,203.0055,139847.0
2018-03-28 10:30:00,207.12,207.38,205.47,207.1,87282.0,203.2901,203.5453,201.6706,203.2705,87282.0
2018-03-28 11:00:00,207.29,208.22,206.91,207.04,65361.0,203.457,204.3698,203.084,203.2116,65361.0
2018-03-28 11:30:00,206.95,207.57,206.45,206.78,49957.0,203.1232,203.7318,202.6325,202.9564,49957.0
2018-03-28 12:00:00,206.83,208.21,206.33,207.1,45488.0,203.0055,204.3599,202.5147,203.2705,45488.0
2018-03-28 12:30:00,207.11,207.86,206.36,206.36,41666.0,203.2803,204.0164,202.5442,202.5442,41666.0
2018-03-28 13:00:00,206.44,207.24,205.82,206.99,59606.0,202.6227,203.4079,202.0141,203.1625,59606.0
2018-03-28 13:30:00,207.1,207.72,206.58,207.26,31375.0,203.2705,203.879,202.7601,203.4275,31375.0
2018-03-28 14:00:00,207.29,207.66,206.25,206.55,33765.0,203.457,203.8201,202.4362,202.7306,33765.0
2018-03-28 14:30:00,206.45,207.52,206.35,206.53,33562.0,202.6325,203.6827,202.5343,202.711,33562.0
2018-03-28 15:00:00,206.44,206.7,205.32,205.76,133458.0,202.6227,202.8779,201.5234,201.9552,133458.0
2018-03-28 15:30:00,205.69,206.6,205.53,205.92,201574.0,201.8865,202.7797,201.7295,202.1123,201574.0
2018-03-29 09:30:00,207.01,207.38,205.18,205.23,96073.0,203.1821,203.5453,201.386,201.435,96073.0
2018-03-29 10:00:00,205.36,205.61,204.56,204.56,125939.0,201.5626,201.808,200.7774,200.7774,125939.0
2018-03-29 10:30:00,204.66,205.87,204.52,205.75,115707.0,200.8756,202.0632,200.7382,201.9454,115707.0
2018-03-29 11:00:00,205.8,206.79,205.74,205.84,140544.0,201.9945,202.9662,201.9356,202.0338,140544.0
2018-03-29 11:30:00,205.79,206.06,205.51,205.95,39591.0,201.9847,202.2497,201.7099,202.1417,39591.0
2018-03-29 12:00:00,205.98,206.25,205.56,206.2,109068.0,202.1712,202.4362,201.7589,202.3871,109068.0
2018-03-29 12:30:00,206.16,206.29,205.94,206.06,55862.0,202.3478,202.4754,202.1319,202.2497,55862.0
2018-03-29 13:00:00,206.1,206.55,205.76,206.09,80297.0,202.289,202.7306,201.9552,202.2791,80297.0
2018-03-29 13:30:00,206.07,206.57,205.79,206.42,95523.0,202.2595,202.7503,201.9847,202.603,95523.0
2018-03-29 14:00:00,206.41,207.4,206.16,207.09,50336.0,202.5932,203.5649,202.3478,203.2607,50336.0
2018-03-29 14:30:00,207.1,207.89,207.03,207.55,55258.0,203.2705,204.0459,203.2018,203.7121,55258.0
2018-03-29 15:00:00,207.55,208.44,207.29,207.43,69426.0,203.7121,204.5857,203.457,203.5944,69426.0
2018-03-29 15:30:00,207.46,207.88,206.42,206.47,208451.0,203.6238,204.036,202.603,202.6521,208451.0
2018-04-02 09:30:00,205.72,206.78,205.19,205.96,121039.0,201.916,202.9564,201.3958,202.1515,121039.0
2018-04-02 10:00:00,205.76,206.0,204.92,205.24,53710.0,201.9552,202.1908,201.1308,201.4449,53710.0
2018-04-02 10:30:00,205.16,205.31,204.29,204.39,37476.0,201.3663,201.5136,200.5124,200.6106,37476.0
2018-04-02 11:00:00,204.39,204.84,203.66,204.84,60675.0,200.6106,201.0523,199.8941,201.0523,60675.0
2018-04-02 11:30:00,204.81,204.96,202.54,203.2,46505.0,201.0228,201.17,198.7948,199.4426,46505.0
2018-04-02 12:00:00,202.99,203.33,201.65,202.35,48863.0,199.2365,199.5702,197.9212,198.6083,48863.0
2018-04-02 12:30:00,202.44,203.5,202.44,202.86,37261.0,198.6966,199.737,198.6966,199.1089,37261.0
2018-04-02 13:00:00,203.07,203.1,202.06,202.29,57391.0,199.315,199.3444,198.3237,198.5494,57391.0
2018-04-02 13:30:00,202.23,202.49,201.07,201.12,54890.0,198.4905,198.7457,197.352,197.401,54890.0
2018-04-02 14:00:00,201.1,201.49,200.1,200.57,52968.0,197.3814,197.7642,196.3999,196.8612,52968.0
2018-04-02 14:30:00,200.51,201.03,199.85,200.55,74481.0,196.8023,197.3127,196.1545,196.8416,74481.0
2018-04-02 15:00:00,200.56,201.36,199.97,200.9,82176.0,196.8514,197.6366,196.2723,197.1851,82176.0
2018-04-02 15:30:00,200.91,203.45,200.59,203.12,363787.0,197.1949,199.688,196.8808,199.3641,363787.0
2018-04-03 09:30:00,204.7,205.33,203.78,204.42,100896.0,200.9148,201.5332,200.0119,200.64,100896.0
2018-04-03 10:00:00,204.42,204.43,203.02,203.47,49163.0,200.64,200.6498,199.2659,199.7076,49163.0
2018-04-03 10:30:00,203.47,205.43,203.34,205.4,68178.0,199.7076,201.6313,199.58,201.6019,68178.0
2018-04-03 11:00:00,205.38,206.03,205.32,205.69,42165.0,201.5823,202.2203,201.5234,201.8865,42165.0
2018-04-03 11:30:00,205.64,205.81,204.35,204.47,63123.0,201.8375,202.0043,200.5713,200.6891,63123.0
2018-04-03 12:00:00,204.47,205.53,204.47,205.08,45545.0,200.6891,201.7295,200.6891,201.2878,45545.0
2018-04-03 12:30:00,204.95,205.55,204.78,205.09,33928.0,201.1602,201.7491,200.9934,201.2976,33928.0
2018-04-03 13:00:00,205.07,205.88,204.8,205.72,28056.0,201.278,202.073,201.013,201.916,28056.0
2018-04-03 13:30:00,205.83,205.89,204.88,205.64,30779.0,202.024,202.0828,201.0915,201.8375,30779.0
2018-04-03 14:00:00,205.58,205.62,204.4,204.59,45336.0,201.7786,201.8178,200.6204,200.8069,45336.0
2018-04-03 14:30:00,204.51,206.0,204.0,205.89,55749.0,200.7284,202.1908,200.2278,202.0828,55749.0
2018-04-03 15:00:00,205.85,207.51,205.62,207.24,64374.0,202.0436,203.6729,201.8178,203.4079,64374.0
2018-04-03 15:30:00,207.29,207.31,205.76,206.65,188383.0,203.457,203.4766,201.9552,202.8288,188383.0
2018-04-04 09:30:00,203.58,204.17,202.39,203.28,91104.0,199.8156,200.3946,198.6476,199.5211,91104.0
2018-04-04 10:00:00,203.08,204.08,202.46,203.08,70327.0,199.3248,200.3063,198.7163,199.3248,70327.0
2018-04-04 10:30:00,203.13,204.22,202.73,204.12,41436.0,199.3739,200.4437,198.9813,200.3456,41436.0
2018-04-04 11:00:00,204.11,204.87,203.61,204.79,43861.0,200.3358,201.0817,199.845,201.0032,43861.0
2018-04-04 11:30:00,204.73,205.28,203.67,204.2,39635.0,200.9443,201.4841,199.9039,200.4241,39635.0
2018-04-04 12:00:00,204.19,206.11,203.92,206.1,50053.0,200.4143,202.2988,200.1493,202.289,50053.0
2018-04-04 12:30:00,206.21,206.84,205.66,206.75,43365.0,202.3969,203.0153,201.8571,202.9269,43365.0
2018-04-04 13:00:00,206.68,206.92,205.3,205.71,46663.0,202.8582,203.0938,201.5038,201.9062,46663.0
2018-04-04 13:30:00,205.66,206.54,205.64,206.03,27681.0,201.8571,202.7208,201.8375,202.2203,27681.0
2018-04-04 14:00:00,206.17,208.34,206.16,208.1,55014.0,202.3577,204.4875,202.3478,204.252,55014.0
2018-04-04 14:30:00,208.02,208.95,207.27,208.95,53211.0,204.1735,205.0863,203.4373,205.0863,53211.0
2018-04-04 15:00:00,208.83,209.49,208.64,209.39,64183.0,204.9685,205.6163,204.782,205.5181,64183.0
2018-04-04 15:30:00,209.36,209.82,209.12,209.32,186621.0,205.4887,205.9402,205.2531,205.4494,186621.0
2018-04-05 09:30:00,210.12,210.93,209.49,210.55,55935.0,206.2346,207.0296,205.6163,206.6567,55935.0
2018-04-05 10:00:00,210.57,211.17,210.2,211.02,61680.0,206.6763,207.2652,206.3131,207.118,61680.0
2018-04-05 10:30:00,211.02,211.63,210.4,211.01,35376.0,207.118,207.7167,206.5094,207.1082,35376.0
2018-04-05 11:00:00,210.99,211.9,210.88,211.77,37533.0,207.0885,207.9817,206.9806,207.8541,37533.0
2018-04-05 11:30:00,211.76,212.58,211.52,212.52,29290.0,207.8443,208.6491,207.6087,208.5902,29290.0
2018-04-05 12:00:00,212.52,212.61,211.0,211.49,43618.0,208.5902,208.6786,207.0984,207.5793,43618.0
2018-04-05 12:30:00,211.39,211.92,211.04,211.92,33641.0,207.4811,208.0013,207.1376,208.0013,33641.0
2018-04-05 13:00:00,211.95,212.28,211.03,211.23,36362.0,208.0308,208.3547,207.1278,207.3241,36362.0
2018-04-05 13:30:00,211.2,211.55,210.45,211.25,39557.0,207.2947,207.6382,206.5585,207.3437,39557.0
2018-04-05 14:00:00,211.29,211.49,210.56,210.77,46156.0,207.383,207.5793,206.6665,206.8726,46156.0
2018-04-05 14:30:00,210.82,211.87,210.82,211.87,30977.0,206.9217,207.9523,206.9217,207.9523,30977.0
2018-04-05 15:00:00,211.87,212.32,211.42,211.88,91358.0,207.9523,208.3939,207.5106,207.9621,91358.0
2018-04-05 15:30:00,211.87,212.26,211.66,211.85,260393.0,207.9523,208.3351,207.7461,207.9326,260393.0
2018-04-06 09:30:00,209.49,211.12,209.08,210.12,52884.0,205.6163,207.2161,205.2139,206.2346,52884.0
2018-04-06 10:00:00,210.29,210.72,209.28,209.84,76800.0,206.4015,206.8235,205.4102,205.9598,76800.0
2018-04-06 10:30:00,209.76,210.01,208.4,208.72,65631.0,205.8813,206.1267,204.5464,204.8605,65631.0
2018-04-06 11:00:00,208.57,208.98,208.14,208.75,48051.0,204.7133,205.1157,204.2912,204.89,48051.0
2018-04-06 11:30:00,208.82,209.42,208.33,208.8,57700.0,204.9587,205.5476,204.4777,204.939,57700.0
2018-04-06 12:00:00,208.76,208.76,206.77,206.86,95932.0,204.8998,204.8998,202.9466,203.0349,95932.0
2018-04-06 12:30:00,206.84,208.26,206.2,208.26,77272.0,203.0153,204.409,202.3871,204.409,77272.0
2018-04-06 13:00:00,208.21,208.31,207.16,207.95,49122.0,204.3599,204.4581,203.3294,204.1047,49122.0
2018-04-06 13:30:00,207.95,208.08,205.71,205.71,49158.0,204.1047,204.2323,201.9062,201.9062,49158.0
2018-04-06 14:00:00,205.75,205.88,204.95,205.02,85137.0,201.9454,202.073,201.1602,201.2289,85137.0
2018-04-06 14:30:00,205.01,205.39,203.76,204.0,87586.0,201.2191,201.5921,199.9922,200.2278,87586.0
2018-04-06 15:00:00,204.07,205.09,203.87,204.43,120208.0,200.2965,201.2976,200.1002,200.6498,120208.0
2018-04-06 15:30:00,204.35,206.05,204.27,205.46,259509.0,200.5713,202.2399,200.4928,201.6608,259509.0
2018-04-09 09:30:00,207.25,209.81,207.25,209.57,124976.0,203.4177,205.9304,203.4177,205.6948,124976.0
2018-04-09 10:00:00,209.42,210.0,209.19,209.99,64142.0,205.5476,206.1168,205.3218,206.107,64142.0
2018-04-09 10:30:00,210.03,211.11,210.02,210.97,94827.0,206.1463,207.2063,206.1365,207.0689,94827.0
2018-04-09 11:00:00,211.02,211.49,210.51,210.97,59089.0,207.118,207.5793,206.6174,207.0689,59089.0
2018-04-09 11:30:00,210.97,211.81,210.97,211.7,70368.0,207.0689,207.8934,207.0689,207.7854,70368.0
2018-04-09 12:00:00,211.67,212.24,211.54,211.81,37463.0,207.756,208.3154,207.6284,207.8934,37463.0
2018-04-09 12:30:00,211.78,211.96,211.52,211.53,32059.0,207.8639,208.0406,207.6087,207.6186,32059.0
2018-04-09 13:00:00,211.54,212.24,211.54,212.08,29920.0,207.6284,208.3154,207.6284,208.1584,29920.0
2018-04-09 13:30:00,212.12,212.41,211.95,212.28,64233.0,208.1976,208.4823,208.0308,208.3547,64233.0
2018-04-09 14:00:00,212.31,212.31,211.19,211.27,51250.0,208.3841,208.3841,207.2848,207.3634,51250.0
2018-04-09 14:30:00,211.19,211.54,210.83,211.22,51436.0,207.2848,207.6284,206.9315,207.3143,51436.0
2018-04-09 15:00:00,211.23,211.71,210.4,210.72,64019.0,207.3241,207.7952,206.5094,206.8235,64019.0
2018-04-09 15:30:00,210.67,210.86,209.29,209.55,193241.0,206.7745,206.9609,205.42,205.6752,193241.0
2018-04-10 09:30:00,212.35,212.87,211.84,212.54,111035.0,208.4234,208.9338,207.9228,208.6099,111035.0
2018-04-10 10:00:00,212.61,214.41,212.35,214.0,71012.0,208.6786,210.4453,208.4234,210.0429,71012.0
2018-04-10 10:30:00,214.09,215.17,214.08,214.92,111864.0,210.1312,211.1912,210.1214,210.9459,111864.0
2018-04-10 11:00:00,214.93,215.93,214.58,215.78,115216.0,210.9557,211.9372,210.6122,211.79,115216.0
2018-04-10 11:30:00,215.72,216.24,214.62,216.11,128831.0,211.7311,212.2415,210.6514,212.1139,128831.0
2018-04-10 12:00:00,216.2,216.22,214.06,214.78,97302.0,212.2022,212.2218,210.1018,210.8085,97302.0
2018-04-10 12:30:00,214.76,215.84,214.74,215.42,63089.0,210.7888,211.8489,210.7692,211.4366,63089.0
2018-04-10 13:00:00,215.48,215.55,214.64,215.14,55084.0,211.4955,211.5642,210.671,211.1618,55084.0
2018-04-10 13:30:00,215.18,215.3,214.2,215.08,51133.0,211.2011,211.3188,210.2392,211.1029,51133.0
2018-04-10 14:00:00,215.02,215.81,214.92,215.49,63240.0,211.044,211.8194,210.9459,211.5053,63240.0
2018-04-10 14:30:00,215.57,216.01,215.06,216.01,87672.0,211.5838,212.0157,211.0833,212.0157,87672.0
2018-04-10 15:00:00,216.02,216.33,215.27,215.81,135507.0,212.0255,212.3298,211.2894,211.8194,135507.0
2018-04-10 15:30:00,215.79,215.95,215.0,215.17,252195.0,211.7998,211.9568,211.0244,211.1912,252195.0
2018-04-11 09:30:00,213.37,213.93,212.6,212.91,103232.0,209.4245,209.9742,208.6688,208.973,103232.0
2018-04-11 10:00:00,213.0,213.04,212.49,212.92,49972.0,209.0614,209.1006,208.5608,208.9828,49972.0
2018-04-11 10:30:00,212.99,212.99,211.96,212.0,42427.0,209.0516,209.0516,208.0406,208.0799,42427.0
2018-04-11 11:00:00,211.96,213.0,211.69,212.83,34071.0,208.0406,209.0614,207.7756,208.8945,34071.0
2018-04-11 11:30:00,212.91,213.19,212.67,212.79,32144.0,208.973,209.2479,208.7375,208.8553,32144.0
2018-04-11 12:00:00,212.83,213.61,212.8,213.26,54470.0,208.8945,209.6601,208.8651,209.3166,54470.0
2018-04-11 12:30:00,213.28,213.37,212.7,213.05,26684.0,209.3362,209.4245,208.7669,209.1104,26684.0
2018-04-11 13:00:00,213.16,213.39,212.74,212.95,22954.0,209.2184,209.4442,208.8062,209.0123,22954.0
2018-04-11 13:30:00,212.96,213.13,212.52,213.13,21887.0,209.0221,209.189,208.5902,209.189,21887.0
2018-04-11 14:00:00,213.17,213.19,212.23,212.7,23961.0,209.2282,209.2479,208.3056,208.7669,23961.0
2018-04-11 14:30:00,212.47,213.18,212.3,212.51,41876.0,208.5412,209.238,208.3743,208.5804,41876.0
2018-04-11 15:00:00,212.67,212.71,211.74,212.16,66551.0,208.7375,208.7767,207.8247,208.2369,66551.0
2018-04-11 15:30:00,212.16,212.93,212.1,212.79,140071.0,208.2369,208.9927,208.178,208.8553,140071.0
2018-04-12 09:30:00,213.78,214.81,213.24,214.66,68623.0,209.8269,210.8379,209.2969,210.6907,68623.0
2018-04-12 10:00:00,214.66,214.83,214.01,214.2,25771.0,210.6907,210.8575,210.0527,210.2392,25771.0
2018-04-12 10:30:00,214.15,214.74,213.75,214.46,35191.0,210.1901,210.7692,209.7975,210.4944,35191.0
2018-04-12 11:00:00,214.47,214.71,214.18,214.41,33998.0,210.5042,210.7397,210.2195,210.4453,33998.0
2018-04-12 11:30:00,214.35,214.49,213.87,214.23,23135.0,210.3864,210.5238,209.9153,210.2686,23135.0
2018-04-12 12:00:00,214.29,214.65,214.1,214.44,14802.0,210.3275,210.6809,210.141,210.4747,14802.0
2018-04-12 12:30:00,214.45,214.82,214.23,214.67,23931.0,210.4846,210.8477,210.2686,210.7005,23931.0
2018-04-12 13:00:00,214.7,214.84,213.74,213.81,26934.0,210.7299,210.8673,209.7877,209.8564,26934.0
2018-04-12 13:30:00,213.74,214.15,213.47,213.61,35192.0,209.7877,210.1901,209.5227,209.6601,35192.0
2018-04-12 14:00:00,213.63,214.34,213.62,214.08,40855.0,209.6797,210.3766,209.6699,210.1214,40855.0
2018-04-12 14:30:00,214.09,214.19,213.69,214.01,27106.0,210.1312,210.2294,209.7386,210.0527,27106.0
2018-04-12 15:00:00,214.11,214.67,213.78,214.46,42328.0,210.1508,210.7005,209.8269,210.4944,42328.0
2018-04-12 15:30:00,214.5,214.51,213.3,213.34,130465.0,210.5336,210.5434,209.3558,209.3951,130465.0
2018-04-13 09:30:00,214.67,215.0,213.71,213.84,71314.0,210.7005,211.0244,209.7582,209.8858,71314.0
2018-04-13 10:00:00,213.7,214.23,213.39,213.5,27912.0,209.7484,210.2686,209.4442,209.5521,27912.0
2018-04-13 10:30:00,213.5,213.79,213.09,213.26,38130.0,209.5521,209.8368,209.1497,209.3166,38130.0
2018-04-13 11:00:00,213.01,214.26,212.86,214.06,20994.0,209.0712,210.2981,208.924,210.1018,20994.0
2018-04-13 11:30:00,214.14,214.34,213.83,214.22,14750.0,210.1803,210.3766,209.876,210.2588,14750.0
2018-04-13 12:00:00,214.22,214.73,213.96,214.73,26275.0,210.2588,210.7594,210.0036,210.7594,26275.0
2018-04-13 12:30:00,214.68,214.79,214.18,214.52,12767.0,210.7103,210.8183,210.2195,210.5533,12767.0
2018-04-13 13:00:00,214.55,215.32,214.49,215.15,17274.0,210.5827,211.3385,210.5238,211.1716,17274.0
2018-04-13 13:30:00,215.2,215.25,214.83,215.05,19089.0,211.2207,211.2698,210.8575,211.0735,19089.0
2018-04-13 14:00:00,215.02,215.24,214.7,214.93,13790.0,211.044,211.2599,210.7299,210.9557,13790.0
2018-04-13 14:30:00,214.91,215.12,214.18,214.24,28202.0,210.9361,211.1422,210.2195,210.2784,28202.0
2018-04-13 15:00:00,214.23,214.23,213.12,213.38,29788.0,210.2686,210.2686,209.1791,209.4343,29788.0
2018-04-13 15:30:00,213.31,214.54,213.23,214.35,99261.0,209.3656,210.5729,209.2871,210.3864,99261.0
2018-04-16 09:30:00,215.71,216.85,212.64,216.29,82285.0,211.7213,212.8402,208.708,212.2905,82285.0
2018-04-16 10:00:00,216.33,216.92,215.88,216.6,36075.0,212.3298,212.9089,211.8881,212.5948,36075.0
2018-04-16 10:30:00,216.56,216.78,215.83,216.3,25334.0,212.5555,212.7715,211.839,212.3003,25334.0
2018-04-16 11:00:00,216.35,216.68,215.7,216.68,30164.0,212.3494,212.6733,211.7114,212.6733,30164.0
2018-04-16 11:30:00,216.51,216.8,216.09,216.45,33296.0,212.5065,212.7911,212.0942,212.4476,33296.0
2018-04-16 12:00:00,216.51,216.9,216.23,216.69,32275.0,212.5065,212.8893,212.2316,212.6831,32275.0
2018-04-16 12:30:00,216.61,217.52,216.42,217.17,32521.0,212.6046,213.4978,212.4181,213.1543,32521.0
2018-04-16 13:00:00,217.22,217.52,216.84,216.92,23871.0,213.2033,213.4978,212.8304,212.9089,23871.0
2018-04-16 13:30:00,216.87,216.99,216.65,216.78,24386.0,212.8598,212.9776,212.6439,212.7715,24386.0
2018-04-16 14:00:00,216.88,216.94,216.13,216.31,20205.0,212.8696,212.9285,212.1335,212.3102,20205.0
2018-04-16 14:30:00,216.39,216.77,216.06,216.15,23757.0,212.3887,212.7617,212.0648,212.1531,23757.0
2018-04-16 15:00:00,216.14,216.58,215.92,216.48,39003.0,212.1433,212.5752,211.9274,212.477,39003.0
2018-04-16 15:30:00,216.39,216.53,215.88,215.93,127910.0,212.3887,212.5261,211.8881,211.9372,127910.0
2018-04-17 09:30:00,217.24,217.95,216.09,216.88,79682.0,213.223,213.9198,212.0942,212.8696,79682.0
2018-04-17 10:00:00,216.93,217.67,216.89,217.42,76996.0,212.9187,213.645,212.8794,213.3996,76996.0
2018-04-17 10:30:00,217.35,218.11,217.25,217.92,43529.0,213.3309,214.0769,213.2328,213.8904,43529.0
2018-04-17 11:00:00,217.94,218.26,217.45,217.68,35354.0,213.91,214.2241,213.4291,213.6548,35354.0
2018-04-17 11:30:00,217.64,217.64,217.0,217.19,37302.0,213.6156,213.6156,212.9874,213.1739,37302.0
2018-04-17 12:00:00,217.25,217.78,217.24,217.59,23427.0,213.2328,213.753,213.223,213.5665,23427.0
2018-04-17 12:30:00,217.59,217.85,217.12,217.77,24150.0,213.5665,213.8217,213.1052,213.7432,24150.0
2018-04-17 13:00:00,217.69,217.74,217.14,217.74,13105.0,213.6646,213.7137,213.1248,213.7137,13105.0
2018-04-17 13:30:00,217.82,218.03,217.58,217.93,15851.0,213.7922,213.9984,213.5567,213.9002,15851.0
2018-04-17 14:00:00,218.09,218.26,217.71,217.82,27079.0,214.0572,214.2241,213.6843,213.7922,27079.0
2018-04-17 14:30:00,217.89,218.42,217.75,218.22,21766.0,213.8609,214.3811,213.7235,214.1848,21766.0
2018-04-17 15:00:00,218.18,219.09,218.18,218.98,55777.0,214.1456,215.0388,214.1456,214.9308,55777.0
2018-04-17 15:30:00,219.0,219.0,218.2,218.24,155967.0,214.9504,214.9504,214.1652,214.2045,155967.0
2018-04-18 09:30:00,219.08,219.65,218.41,219.65,160659.0,215.0289,215.5884,214.3713,215.5884,160659.0
2018-04-18 10:00:00,219.59,220.52,219.06,220.4,105178.0,215.5295,216.4423,215.0093,216.3245,105178.0
2018-04-18 10:30:00,220.41,220.46,219.82,219.95,36016.0,216.3343,216.3834,215.7553,215.8829,36016.0
2018-04-18 11:00:00,219.95,220.87,219.91,220.86,79194.0,215.8829,216.7858,215.8436,216.776,79194.0
2018-04-18 11:30:00,220.88,220.88,220.19,220.32,42206.0,216.7957,216.7957,216.1184,216.246,42206.0
2018-04-18 12:00:00,220.32,220.69,220.32,220.55,55555.0,216.246,216.6092,216.246,216.4718,55555.0
2018-04-18 12:30:00,220.47,220.65,220.27,220.6,80365.0,216.3932,216.5699,216.1969,216.5208,80365.0
2018-04-18 13:00:00,220.63,221.03,220.48,220.71,51681.0,216.5503,216.9429,216.4031,216.6288,51681.0
2018-04-18 13:30:00,220.75,220.75,219.77,219.81,32743.0,216.6681,216.6681,215.7062,215.7454,32743.0
2018-04-18 14:00:00,219.77,220.57,219.52,220.32,28638.0,215.7062,216.4914,215.4608,216.246,28638.0
2018-04-18 14:30:00,220.35,220.8,220.02,220.58,46303.0,216.2755,216.7171,215.9516,216.5012,46303.0
2018-04-18 15:00:00,220.63,220.72,220.06,220.11,53761.0,216.5503,216.6386,215.9908,216.0399,53761.0
2018-04-18 15:30:00,220.1,220.17,219.39,219.49,247642.0,216.0301,216.0988,215.3332,215.4314,247642.0
2018-04-19 09:30:00,220.24,221.88,218.48,218.8,140642.0,216.1675,217.7772,214.44,214.7541,140642.0
2018-04-19 10:00:00,218.82,219.59,218.51,218.59,151427.0,214.7737,215.5295,214.4695,214.548,151427.0
2018-04-19 10:30:00,218.51,219.17,217.1,217.67,81295.0,214.4695,215.1173,213.0856,213.645,81295.0
2018-04-19 11:00:00,217.76,218.13,217.6,217.97,61350.0,213.7334,214.0965,213.5763,213.9395,61350.0
2018-04-19 11:30:00,217.94,217.96,217.14,217.16,39950.0,213.91,213.9297,213.1248,213.1444,39950.0
2018-04-19 12:00:00,217.11,217.2,216.25,216.82,40800.0,213.0954,213.1837,212.2513,212.8107,40800.0
2018-04-19 12:30:00,216.81,217.06,216.21,216.26,52107.0,212.8009,213.0463,212.212,212.2611,52107.0
2018-04-19 13:00:00,216.17,216.2,215.6,215.6,41134.0,212.1728,212.2022,211.6133,211.6133,41134.0
2018-04-19 13:30:00,215.6,216.41,215.48,216.11,70952.0,211.6133,212.4083,211.4955,212.1139,70952.0
2018-04-19 14:00:00,216.17,216.42,215.72,216.26,65293.0,212.1728,212.4181,211.7311,212.2611,65293.0
2018-04-19 14:30:00,216.25,216.91,216.23,216.7,46240.0,212.2513,212.8991,212.2316,212.693,46240.0
2018-04-19 15:00:00,216.81,216.9,216.54,216.59,42149.0,212.8009,212.8893,212.5359,212.585,42149.0
2018-04-19 15:30:00,216.57,217.57,216.41,217.0,143932.0,212.5654,213.5469,212.4083,212.9874,143932.0
2018-04-20 09:30:00,217.86,218.45,216.46,217.53,207725.0,213.8315,214.4106,212.4574,213.5076,207725.0
2018-04-20 10:00:00,217.66,218.42,217.4,218.31,48663.0,213.6352,214.3811,213.38,214.2732,48663.0
2018-04-20 10:30:00,218.28,218.31,217.21,217.36,55826.0,214.2437,214.2732,213.1935,213.3407,55826.0
2018-04-20 11:00:00,217.29,217.31,216.05,216.16,39381.0,213.272,213.2917,212.055,212.1629,39381.0
2018-04-20 11:30:00,216.19,217.01,216.16,216.48,30140.0,212.1924,212.9972,212.1629,212.477,30140.0
2018-04-20 12:00:00,216.39,216.5,215.93,216.2,20903.0,212.3887,212.4966,211.9372,212.2022,20903.0
2018-04-20 12:30:00,216.24,216.43,215.8,216.32,71767.0,212.2415,212.4279,211.8096,212.32,71767.0
2018-04-20 13:00:00,216.23,216.49,215.81,216.14,35666.0,212.2316,212.4868,211.8194,212.1433,35666.0
2018-04-20 13:30:00,216.15,216.95,216.08,216.86,27131.0,212.1531,212.9383,212.0844,212.85,27131.0
2018-04-20 14:00:00,216.84,217.07,216.26,216.47,35073.0,212.8304,213.0561,212.2611,212.4672,35073.0
2018-04-20 14:30:00,216.43,216.66,216.19,216.66,29557.0,212.4279,212.6537,212.1924,212.6537,29557.0
2018-04-20 15:00:00,216.58,216.58,215.6,215.98,48889.0,212.5752,212.5752,211.6133,211.9863,48889.0
2018-04-20 15:30:00,215.98,216.52,215.68,215.95,241250.0,211.9863,212.5163,211.6918,211.9568,241250.0
2018-04-23 09:30:00,216.83,217.78,216.51,217.78,49992.0,212.8205,213.753,212.5065,213.753,49992.0
2018-04-23 10:00:00,217.9,218.05,217.31,217.65,42428.0,213.8708,214.018,213.2917,213.6254,42428.0
2018-04-23 10:30:00,217.66,217.99,217.35,217.55,35788.0,213.6352,213.9591,213.3309,213.5272,35788.0
2018-04-23 11:00:00,217.56,217.87,217.31,217.45,150509.0,213.537,213.8413,213.2917,213.4291,150509.0
2018-04-23 11:30:00,217.46,217.49,216.27,216.46,91784.0,213.4389,213.4683,212.2709,212.4574,91784.0
2018-04-23 12:00:00,216.5,216.93,216.44,216.6,22470.0,212.4966,212.9187,212.4378,212.5948,22470.0
2018-04-23 12:30:00,216.69,216.72,216.29,216.53,18714.0,212.6831,212.7126,212.2905,212.5261,18714.0
2018-04-23 13:00:00,216.56,216.82,216.47,216.81,25238.0,212.5555,212.8107,212.4672,212.8009,25238.0
2018-04-23 13:30:00,216.8,216.96,216.59,216.66,26752.0,212.7911,212.9481,212.585,212.6537,26752.0
2018-04-23 14:00:00,216.7,216.77,215.8,216.07,44991.0,212.693,212.7617,211.8096,212.0746,44991.0
2018-04-23 14:30:00,216.04,216.48,215.88,216.24,42063.0,212.0452,212.477,211.8881,212.2415,42063.0
2018-04-23 15:00:00,216.22,216.97,216.12,216.82,52590.0,212.2218,212.958,212.1237,212.8107,52590.0
2018-04-23 15:30:00,216.8,216.87,216.21,216.36,129070.0,212.7911,212.8598,212.212,212.3592,129070.0
2018-04-24 09:30:00,214.3,216.3,213.21,215.32,145501.0,210.3373,212.3003,209.2675,211.3385,145501.0
2018-04-24 10:00:00,215.32,215.68,214.59,215.08,107280.0,211.3385,211.6918,210.622,211.1029,107280.0
2018-04-24 10:30:00,215.11,215.21,214.18,214.18,137278.0,211.1324,211.2305,210.2195,210.2195,137278.0
2018-04-24 11:00:00,214.13,214.5,213.36,213.92,139239.0,210.1705,210.5336,209.4147,209.9644,139239.0
2018-04-24 11:30:00,213.88,214.09,213.26,213.26,100597.0,209.9251,210.1312,209.3166,209.3166,100597.0
2018-04-24 12:00:00,213.21,214.0,212.89,213.55,109000.0,209.2675,210.0429,208.9534,209.6012,109000.0
2018-04-24 12:30:00,213.57,213.63,212.18,212.18,47589.0,209.6208,209.6797,208.2565,208.2565,47589.0
2018-04-24 13:00:00,212.27,212.82,212.21,212.62,84881.0,208.3449,208.8847,208.286,208.6884,84881.0
2018-04-24 13:30:00,212.67,212.79,210.83,211.32,83040.0,208.7375,208.8553,206.9315,207.4124,83040.0
2018-04-24 14:00:00,211.28,211.64,210.49,210.87,98670.0,207.3732,207.7265,206.5978,206.9708,98670.0
2018-04-24 14:30:00,210.91,212.16,210.86,212.01,88000.0,207.01,208.2369,206.9609,208.0897,88000.0
2018-04-24 15:00:00,212.02,212.85,211.93,212.61,86737.0,208.0995,208.9141,208.0112,208.6786,86737.0
2018-04-24 15:30:00,212.61,213.49,211.67,213.13,329010.0,208.6786,209.5423,207.756,209.189,329010.0
2018-04-25 09:30:00,217.85,218.0,207.99,209.14,311421.0,213.8217,213.9689,204.144,205.2727,311421.0
2018-04-25 10:00:00,209.13,212.04,208.4,211.83,207361.0,205.2629,208.1191,204.5464,207.913,207361.0
2018-04-25 10:30:00,211.87,213.15,211.82,212.24,154974.0,207.9523,209.2086,207.9032,208.3154,154974.0
2018-04-25 11:00:00,212.26,215.0,212.07,214.67,156810.0,208.3351,211.0244,208.1486,210.7005,156810.0
2018-04-25 11:30:00,214.61,214.61,212.31,212.31,87769.0,210.6416,210.6416,208.3841,208.3841,87769.0
2018-04-25 12:00:00,212.31,213.63,212.22,213.51,56862.0,208.3841,209.6797,208.2958,209.5619,56862.0
2018-04-25 12:30:00,213.5,214.27,213.49,213.7,63191.0,209.5521,210.3079,209.5423,209.7484,63191.0
2018-04-25 13:00:00,213.79,214.12,212.95,213.57,35494.0,209.8368,210.1607,209.0123,209.6208,35494.0
2018-04-25 13:30:00,213.7,214.16,212.88,212.97,67922.0,209.7484,210.1999,208.9436,209.0319,67922.0
2018-04-25 14:00:00,212.97,213.05,212.11,212.11,96017.0,209.0319,209.1104,208.1878,208.1878,96017.0
2018-04-25 14:30:00,212.14,214.09,212.08,214.07,83022.0,208.2173,210.1312,208.1584,210.1116,83022.0
2018-04-25 15:00:00,214.19,214.32,213.48,214.27,89784.0,210.2294,210.357,209.5325,210.3079,89784.0
2018-04-25 15:30:00,214.2,214.66,213.31,214.47,196143.0,210.2392,210.6907,209.3656,210.5042,196143.0
2018-04-26 09:30:00,214.7,215.9,212.95,213.24,93346.0,210.7299,211.9077,209.0123,209.2969,93346.0
2018-04-26 10:00:00,213.24,213.93,212.52,212.93,76880.0,209.2969,209.9742,208.5902,208.9927,76880.0
2018-04-26 10:30:00,212.92,213.31,212.45,213.24,76099.0,208.9828,209.3656,208.5215,209.2969,76099.0
2018-04-26 11:00:00,213.15,213.56,212.78,213.51,67740.0,209.2086,209.611,208.8454,209.5619,67740.0
2018-04-26 11:30:00,213.41,213.5,212.03,212.67,55217.0,209.4638,209.5521,208.1093,208.7375,55217.0
2018-04-26 12:00:00,212.77,212.88,212.3,212.61,39981.0,208.8356,208.9436,208.3743,208.6786,39981.0
2018-04-26 12:30:00,212.6,213.44,212.54,213.4,75796.0,208.6688,209.4932,208.6099,209.454,75796.0
2018-04-26 13:00:00,213.34,214.83,213.3,214.41,68586.0,209.3951,210.8575,209.3558,210.4453,68586.0
2018-04-26 13:30:00,214.4,215.11,214.23,214.88,70231.0,210.4355,211.1324,210.2686,210.9066,70231.0
2018-04-26 14:00:00,214.83,215.21,214.73,215.12,76873.0,210.8575,211.2305,210.7594,211.1422,76873.0
2018-04-26 14:30:00,215.19,215.55,214.99,215.04,69828.0,211.2109,211.5642,211.0146,211.0636,69828.0
2018-04-26 15:00:00,215.08,215.21,214.34,214.38,79143.0,211.1029,211.2305,210.3766,210.4159,79143.0
2018-04-26 15:30:00,214.4,214.52,213.72,213.85,241384.0,210.4355,210.5533,209.7681,209.8957,241384.0
2018-04-27 09:30:00,213.67,214.47,212.62,213.35,91554.0,209.719,210.5042,208.6884,209.4049,91554.0
2018-04-27 10:00:00,213.46,213.83,213.1,213.4,31340.0,209.5129,209.876,209.1595,209.454,31340.0
2018-04-27 10:30:00,213.15,213.6,212.77,213.45,61441.0,209.2086,209.6503,208.8356,209.503,61441.0
2018-04-27 11:00:00,213.44,213.81,213.04,213.71,45005.0,209.4932,209.8564,209.1006,209.7582,45005.0
2018-04-27 11:30:00,213.65,213.65,212.83,213.26,29449.0,209.6993,209.6993,208.8945,209.3166,29449.0
2018-04-27 12:00:00,213.29,213.53,213.14,213.23,28625.0,209.346,209.5816,209.1988,209.2871,28625.0
2018-04-27 12:30:00,213.17,213.36,212.68,213.34,33676.0,209.2282,209.4147,208.7473,209.3951,33676.0
2018-04-27 13:00:00,213.4,213.4,212.83,212.97,31397.0,209.454,209.454,208.8945,209.0319,31397.0
2018-04-27 13:30:00,212.97,213.09,212.66,212.71,17960.0,209.0319,209.1497,208.7277,208.7767,17960.0
2018-04-27 14:00:00,212.71,212.87,212.56,212.85,39297.0,208.7767,208.9338,208.6295,208.9141,39297.0
2018-04-27 14:30:00,212.82,212.93,212.2,212.8,51822.0,208.8847,208.9927,208.2762,208.8651,51822.0
2018-04-27 15:00:00,212.78,213.01,212.38,212.51,51437.0,208.8454,209.0712,208.4528,208.5804,51437.0
2018-04-27 15:30:00,212.53,213.34,212.5,212.84,137685.0,208.6001,209.3951,208.5706,208.9043,137685.0
2018-04-30 09:30:00,213.09,213.64,212.67,213.09,84084.0,209.1497,209.6895,208.7375,209.1497,84084.0
2018-04-30 10:00:00,213.06,213.69,212.75,212.99,62119.0,209.1203,209.7386,208.816,209.0516,62119.0
2018-04-30 10:30:00,212.99,213.59,212.85,213.59,46883.0,209.0516,209.6405,208.9141,209.6405,46883.0
2018-04-30 11:00:00,213.64,213.84,212.9,212.99,60073.0,209.6895,209.8858,208.9632,209.0516,60073.0
2018-04-30 11:30:00,212.97,213.04,211.96,212.12,78787.0,209.0319,209.1006,208.0406,208.1976,78787.0
2018-04-30 12:00:00,212.04,212.19,211.56,212.05,28814.0,208.1191,208.2663,207.648,208.1289,28814.0
2018-04-30 12:30:00,212.06,212.06,211.15,211.76,34332.0,208.1388,208.1388,207.2456,207.8443,34332.0
2018-04-30 13:00:00,211.77,211.8,210.78,211.34,91138.0,207.8541,207.8836,206.8824,207.4321,91138.0
2018-04-30 13:30:00,211.37,212.08,211.33,211.64,24988.0,207.4615,208.1584,207.4222,207.7265,24988.0
2018-04-30 14:00:00,211.62,211.62,210.65,211.19,35661.0,207.7069,207.7069,206.7548,207.2848,35661.0
2018-04-30 14:30:00,211.12,211.31,210.77,210.86,42805.0,207.2161,207.4026,206.8726,206.9609,42805.0
2018-04-30 15:00:00,210.87,211.72,210.62,211.31,63000.0,206.9708,207.805,206.7254,207.4026,63000.0
2018-04-30 15:30:00,211.28,211.7,210.34,210.35,165010.0,207.3732,207.7854,206.4506,206.4604,165010.0
2018-05-01 09:30:00,210.44,212.29,209.61,210.45,93058.0,206.5487,208.3645,205.7341,206.5585,93058.0
2018-05-01 10:00:00,210.37,210.43,208.55,209.64,130233.0,206.48,206.5389,204.6937,205.7635,130233.0
2018-05-01 10:30:00,209.55,210.09,209.28,209.29,56129.0,205.6752,206.2052,205.4102,205.42,56129.0
2018-05-01 11:00:00,209.29,209.39,208.83,209.18,52706.0,205.42,205.5181,204.9685,205.312,52706.0
2018-05-01 11:30:00,209.21,209.6,208.89,208.96,39979.0,205.3415,205.7242,205.0274,205.0961,39979.0
2018-05-01 12:00:00,209.05,209.7,208.89,209.49,24806.0,205.1844,205.8224,205.0274,205.6163,24806.0
2018-05-01 12:30:00,209.58,209.93,209.37,209.58,31499.0,205.7046,206.0481,205.4985,205.7046,31499.0
2018-05-01 13:00:00,209.49,209.49,208.39,208.59,33392.0,205.6163,205.6163,204.5366,204.7329,33392.0
2018-05-01 13:30:00,208.66,209.71,208.66,209.65,45932.0,204.8016,205.8322,204.8016,205.7733,45932.0
2018-05-01 14:00:00,209.67,210.05,209.63,209.76,41385.0,205.7929,206.1659,205.7537,205.8813,41385.0
2018-05-01 14:30:00,209.78,210.19,209.53,209.81,39449.0,205.9009,206.3033,205.6555,205.9304,39449.0
2018-05-01 15:00:00,209.81,210.1,209.3,209.5,57821.0,205.9304,206.215,205.4298,205.6261,57821.0
2018-05-01 15:30:00,209.56,210.74,209.47,210.68,145542.0,205.685,206.8432,205.5966,206.7843,145542.0
2018-05-02 09:30:00,210.0,210.96,208.09,210.01,73067.0,206.1168,207.0591,204.2422,206.1267,73067.0
2018-05-02 10:00:00,209.92,211.35,209.76,209.97,35901.0,206.0383,207.4419,205.8813,206.0874,35901.0
2018-05-02 10:30:00,209.91,210.37,209.51,209.81,34142.0,206.0285,206.48,205.6359,205.9304,34142.0
2018-05-02 11:00:00,209.79,210.36,209.46,209.94,49165.0,205.9107,206.4702,205.5868,206.058,49165.0
2018-05-02 11:30:00,209.92,210.07,209.3,209.75,28847.0,206.0383,206.1855,205.4298,205.8715,28847.0
2018-05-02 12:00:00,209.62,210.01,209.32,209.35,44387.0,205.7439,206.1267,205.4494,205.4789,44387.0
2018-05-02 12:30:00,209.33,209.39,208.8,209.32,32181.0,205.4592,205.5181,204.939,205.4494,32181.0
2018-05-02 13:00:00,209.37,210.44,209.37,210.26,22191.0,205.4985,206.5487,205.4985,206.372,22191.0
2018-05-02 13:30:00,210.37,210.44,209.8,209.97,27958.0,206.48,206.5487,205.9205,206.0874,27958.0
2018-05-02 14:00:00,209.87,211.14,209.87,210.84,46566.0,205.9892,207.2358,205.9892,206.9413,46566.0
2018-05-02 14:30:00,210.78,210.96,209.87,209.94,31515.0,206.8824,207.0591,205.9892,206.058,31515.0
2018-05-02 15:00:00,210.04,210.07,208.95,209.35,51641.0,206.1561,206.1855,205.0863,205.4789,51641.0
2018-05-02 15:30:00,209.41,209.46,208.02,208.76,313784.0,205.5378,205.5868,204.1735,204.8998,313784.0
2018-05-03 09:30:00,208.16,208.3,207.47,207.8,96419.0,204.3109,204.4483,203.6336,203.9575,96419.0
2018-05-03 10:00:00,207.68,207.71,205.82,206.17,46275.0,203.8397,203.8692,202.0141,202.3577,46275.0
2018-05-03 10:30:00,206.17,206.37,205.27,205.4,156831.0,202.3577,202.554,201.4743,201.6019,156831.0
2018-05-03 11:00:00,205.44,206.2,205.04,205.37,87051.0,201.6412,202.3871,201.2486,201.5725,87051.0
2018-05-03 11:30:00,205.44,205.96,204.86,205.19,90735.0,201.6412,202.1515,201.0719,201.3958,90735.0
2018-05-03 12:00:00,205.25,205.53,205.02,205.21,79856.0,201.4547,201.7295,201.2289,201.4154,79856.0
2018-05-03 12:30:00,205.21,207.44,205.21,207.44,42147.0,201.4154,203.6042,201.4154,203.6042,42147.0
2018-05-03 13:00:00,207.41,207.61,206.68,207.06,104035.0,203.5747,203.771,202.8582,203.2312,104035.0
2018-05-03 13:30:00,207.11,208.16,207.09,207.39,44745.0,203.2803,204.3109,203.2607,203.5551,44745.0
2018-05-03 14:00:00,207.41,207.81,207.23,207.69,47023.0,203.5747,203.9673,203.3981,203.8496,47023.0
2018-05-03 14:30:00,207.9,208.55,207.77,207.91,45386.0,204.0557,204.6937,203.9281,204.0655,45386.0
2018-05-03 15:00:00,207.9,208.4,207.9,208.39,52402.0,204.0557,204.5464,204.0557,204.5366,52402.0
2018-05-03 15:30:00,208.43,208.61,207.8,208.28,152080.0,204.5759,204.7525,203.9575,204.4286,152080.0
2018-05-04 09:30:00,208.13,208.13,206.01,206.34,64263.0,204.2814,204.2814,202.2006,202.5245,64263.0
2018-05-04 10:00:00,206.27,206.31,205.22,205.81,47907.0,202.4558,202.4951,201.4252,202.0043,47907.0
2018-05-04 10:30:00,205.93,206.91,205.92,206.42,92804.0,202.1221,203.084,202.1123,202.603,92804.0
2018-05-04 11:00:00,206.46,207.66,206.45,207.66,38639.0,202.6423,203.8201,202.6325,203.8201,38639.0
2018-05-04 11:30:00,207.59,208.01,206.99,207.67,81318.0,203.7514,204.1636,203.1625,203.8299,81318.0
2018-05-04 12:00:00,207.73,208.4,207.62,208.27,33718.0,203.8888,204.5464,203.7809,204.4188,33718.0
2018-05-04 12:30:00,208.28,208.6,208.15,208.54,26807.0,204.4286,204.7427,204.3011,204.6838,26807.0
2018-05-04 13:00:00,208.61,208.89,208.45,208.81,22681.0,204.7525,205.0274,204.5955,204.9488,22681.0
2018-05-04 13:30:00,208.74,209.39,208.65,209.39,29713.0,204.8801,205.5181,204.7918,205.5181,29713.0
2018-05-04 14:00:00,209.38,210.32,209.29,210.32,43363.0,205.5083,206.4309,205.42,206.4309,43363.0
2018-05-04 14:30:00,210.33,210.64,210.05,210.31,32273.0,206.4407,206.745,206.1659,206.4211,32273.0
2018-05-04 15:00:00,210.28,210.53,210.11,210.37,44399.0,206.3917,206.637,206.2248,206.48,44399.0
2018-05-04 15:30:00,210.38,210.45,209.7,210.07,120890.0,206.4898,206.5585,205.8224,206.1855,120890.0
2018-05-07 09:30:00,210.33,211.99,210.12,211.64,58349.0,206.4407,208.07,206.2346,207.7265,58349.0
2018-05-07 10:00:00,211.64,211.67,210.73,211.11,42565.0,207.7265,207.756,206.8333,207.2063,42565.0
2018-05-07 10:30:00,211.05,211.19,210.45,210.94,86261.0,207.1474,207.2848,206.5585,207.0395,86261.0
2018-05-07 11:00:00,210.96,211.42,210.76,211.42,28508.0,207.0591,207.5106,206.8628,207.5106,28508.0
2018-05-07 11:30:00,211.32,211.4,210.76,211.05,33944.0,207.4124,207.491,206.8628,207.1474,33944.0
2018-05-07 12:00:00,211.06,211.35,210.92,211.18,23116.0,207.1572,207.4419,207.0198,207.275,23116.0
2018-05-07 12:30:00,211.15,211.23,210.92,211.02,35938.0,207.2456,207.3241,207.0198,207.118,35938.0
2018-05-07 13:00:00,211.0,211.14,210.63,210.81,35098.0,207.0984,207.2358,206.7352,206.9119,35098.0
2018-05-07 13:30:00,210.77,211.07,210.52,210.55,77769.0,206.8726,207.1671,206.6272,206.6567,77769.0
2018-05-07 14:00:00,210.56,210.71,210.19,210.43,49915.0,206.6665,206.8137,206.3033,206.5389,49915.0
2018-05-07 14:30:00,210.4,210.55,209.5,209.67,68565.0,206.5094,206.6567,205.6261,205.7929,68565.0
2018-05-07 15:00:00,209.6,209.69,208.16,208.49,124831.0,205.7242,205.8126,204.3109,204.6348,124831.0
2018-05-07 15:30:00,208.49,208.94,208.34,208.87,232083.0,204.6348,205.0764,204.4875,205.0077,232083.0
2018-05-08 09:30:00,208.27,209.02,207.51,208.11,47016.0,204.4188,205.155,203.6729,204.2618,47016.0
2018-05-08 10:00:00,208.05,208.42,207.57,207.72,39480.0,204.2029,204.5661,203.7318,203.879,39480.0
2018-05-08 10:30:00,207.88,208.97,207.65,208.36,60188.0,204.036,205.1059,203.8103,204.5072,60188.0
2018-05-08 11:00:00,208.35,208.86,207.32,208.22,66628.0,204.4974,204.9979,203.4864,204.3698,66628.0
2018-05-08 11:30:00,208.17,208.48,207.8,207.9,35429.0,204.3207,204.6249,203.9575,204.0557,35429.0
2018-05-08 12:00:00,207.87,208.31,207.66,208.0,26093.0,204.0262,204.4581,203.8201,204.1538,26093.0
2018-05-08 12:30:00,207.99,208.28,207.75,207.95,30741.0,204.144,204.4286,203.9084,204.1047,30741.0
2018-05-08 13:00:00,207.87,208.27,207.69,208.24,28378.0,204.0262,204.4188,203.8496,204.3894,28378.0
2018-05-08 13:30:00,208.25,208.27,207.32,207.4,39046.0,204.3992,204.4188,203.4864,203.5649,39046.0
2018-05-08 14:00:00,207.46,207.85,207.09,207.28,56286.0,203.6238,204.0066,203.2607,203.4471,56286.0
2018-05-08 14:30:00,207.37,207.44,206.59,206.98,75177.0,203.5355,203.6042,202.7699,203.1527,75177.0
2018-05-08 15:00:00,206.9,207.78,206.86,207.54,56702.0,203.0742,203.9379,203.0349,203.7023,56702.0
2018-05-08 15:30:00,207.59,208.09,207.39,207.99,138393.0,203.7514,204.2422,203.5551,204.144,138393.0
2018-05-09 09:30:00,208.66,208.66,207.41,207.65,64014.0,204.8016,204.8016,203.5747,203.8103,64014.0
2018-05-09 10:00:00,207.71,208.7,207.54,208.46,49990.0,203.8692,204.8409,203.7023,204.6053,49990.0
2018-05-09 10:30:00,208.43,208.43,207.54,207.67,47068.0,204.5759,204.5759,203.7023,203.8299,47068.0
2018-05-09 11:00:00,207.75,208.2,207.73,207.79,33875.0,203.9084,204.3501,203.8888,203.9477,33875.0
2018-05-09 11:30:00,207.78,207.9,207.35,207.43,30612.0,203.9379,204.0557,203.5158,203.5944,30612.0
2018-05-09 12:00:00,207.47,207.84,207.33,207.82,30356.0,203.6336,203.9968,203.4962,203.9772,30356.0
2018-05-09 12:30:00,207.76,208.78,207.75,208.57,33775.0,203.9183,204.9194,203.9084,204.7133,33775.0
2018-05-09 13:00:00,208.58,209.07,208.51,209.07,47403.0,204.7231,205.204,204.6544,205.204,47403.0
2018-05-09 13:30:00,209.06,209.16,208.54,208.76,41377.0,205.1942,205.2924,204.6838,204.8998,41377.0
2018-05-09 14:00:00,208.76,208.94,208.5,208.9,54602.0,204.8998,205.0764,204.6446,205.0372,54602.0
2018-05-09 14:30:00,208.94,209.39,208.79,209.01,142907.0,205.0764,205.5181,204.9292,205.1451,142907.0
2018-05-09 15:00:00,208.97,209.53,208.85,209.01,55340.0,205.1059,205.6555,204.9881,205.1451,55340.0
2018-05-09 15:30:00,209.01,209.03,208.11,208.66,248749.0,205.1451,205.1648,204.2618,204.8016,248749.0
2018-05-10 09:30:00,210.0,211.43,209.09,211.29,88258.0,206.1168,207.5204,205.2237,207.383,88258.0
2018-05-10 10:00:00,211.3,212.31,211.0,212.15,112469.0,207.3928,208.3841,207.0984,208.2271,112469.0
2018-05-10 10:30:00,212.1,212.86,211.94,212.54,51792.0,208.178,208.924,208.021,208.6099,51792.0
2018-05-10 11:00:00,212.52,212.66,212.0,212.64,43505.0,208.5902,208.7277,208.0799,208.708,43505.0
2018-05-10 11:30:00,212.67,212.98,212.67,212.86,56864.0,208.7375,209.0417,208.7375,208.924,56864.0
2018-05-10 12:00:00,212.86,213.86,212.72,213.8,44799.0,208.924,209.9055,208.7865,209.8466,44799.0
2018-05-10 12:30:00,213.78,214.13,213.62,213.65,67228.0,209.8269,210.1705,209.6699,209.6993,67228.0
2018-05-10 13:00:00,213.66,214.0,213.49,213.78,43103.0,209.7092,210.0429,209.5423,209.8269,43103.0
2018-05-10 13:30:00,213.76,214.03,213.58,213.96,63868.0,209.8073,210.0723,209.6306,210.0036,63868.0
2018-05-10 14:00:00,213.94,214.05,213.53,213.65,33436.0,209.984,210.092,209.5816,209.6993,33436.0
2018-05-10 14:30:00,213.66,213.77,212.97,213.67,43190.0,209.7092,209.8171,209.0319,209.719,43190.0
2018-05-10 15:00:00,213.68,213.79,213.35,213.61,68422.0,209.7288,209.8368,209.4049,209.6601,68422.0
2018-05-10 15:30:00,213.58,214.12,213.34,213.85,161772.0,209.6306,210.1607,209.3951,209.8957,161772.0
2018-05-11 09:30:00,214.27,215.86,213.36,215.86,68333.0,210.3079,211.8685,209.4147,211.8685,68333.0
2018-05-11 10:00:00,215.86,215.98,215.31,215.49,67779.0,211.8685,211.9863,211.3287,211.5053,67779.0
2018-05-11 10:30:00,215.49,216.0,215.03,216.0,57656.0,211.5053,212.0059,211.0538,212.0059,57656.0
2018-05-11 11:00:00,215.96,216.56,215.92,216.44,52401.0,211.9666,212.5555,211.9274,212.4378,52401.0
2018-05-11 11:30:00,216.48,216.52,215.79,216.25,54098.0,212.477,212.5163,211.7998,212.2513,54098.0
2018-05-11 12:00:00,216.23,216.23,215.3,215.41,32506.0,212.2316,212.2316,211.3188,211.4268,32506.0
2018-05-11 12:30:00,215.32,215.88,215.31,215.78,37250.0,211.3385,211.8881,211.3287,211.79,37250.0
2018-05-11 13:00:00,215.75,215.91,215.48,215.59,40459.0,211.7605,211.9176,211.4955,211.6035,40459.0
2018-05-11 13:30:00,215.58,215.58,215.21,215.38,30866.0,211.5937,211.5937,211.2305,211.3974,30866.0
2018-05-11 14:00:00,215.35,215.75,214.61,215.62,48127.0,211.3679,211.7605,210.6416,211.6329,48127.0
2018-05-11 14:30:00,215.59,216.03,215.37,216.03,45520.0,211.6035,212.0353,211.3875,212.0353,45520.0
2018-05-11 15:00:00,216.05,216.69,215.99,216.67,59719.0,212.055,212.6831,211.9961,212.6635,59719.0
2018-05-11 15:30:00,216.63,216.64,215.99,216.52,229482.0,212.6242,212.6341,211.9961,212.5163,229482.0
2018-05-14 09:30:00,216.6,218.16,215.8,217.8,59383.0,212.5948,214.126,211.8096,213.7726,59383.0
2018-05-14 10:00:00,217.77,218.67,217.59,218.67,39507.0,213.7432,214.6265,213.5665,214.6265,39507.0
2018-05-14 10:30:00,218.73,218.92,218.58,218.83,50210.0,214.6854,214.8719,214.5382,214.7836,50210.0
2018-05-14 11:00:00,218.8,219.41,218.2,218.2,87606.0,214.7541,215.3528,214.1652,214.1652,87606.0
2018-05-14 11:30:00,218.16,218.57,217.97,218.33,29218.0,214.126,214.5284,213.9395,214.2928,29218.0
2018-05-14 12:00:00,218.35,218.63,217.84,217.93,34418.0,214.3124,214.5873,213.8119,213.9002,34418.0
2018-05-14 12:30:00,217.84,218.23,217.28,217.36,17840.0,213.8119,214.1947,213.2622,213.3407,17840.0
2018-05-14 13:00:00,217.29,217.56,216.83,216.84,30261.0,213.272,213.537,212.8205,212.8304,30261.0
2018-05-14 13:30:00,216.82,217.37,216.61,216.89,58923.0,212.8107,213.3506,212.6046,212.8794,58923.0
2018-05-14 14:00:00,216.89,217.01,216.43,216.5,38089.0,212.8794,212.9972,212.4279,212.4966,38089.0
2018-05-14 14:30:00,216.55,216.82,216.39,216.75,29172.0,212.5457,212.8107,212.3887,212.742,29172.0
2018-05-14 15:00:00,216.77,217.36,216.72,217.23,37977.0,212.7617,213.3407,212.7126,213.2132,37977.0
2018-05-14 15:30:00,217.23,217.42,216.85,217.39,108548.0,213.2132,213.3996,212.8402,213.3702,108548.0
2018-05-15 09:30:00,213.26,214.65,212.03,212.37,166019.0,209.3166,210.6809,208.1093,208.443,166019.0
2018-05-15 10:00:00,212.44,212.92,212.22,212.59,74897.0,208.5117,208.9828,208.2958,208.659,74897.0
2018-05-15 10:30:00,212.54,212.55,211.1,211.31,59137.0,208.6099,208.6197,207.1965,207.4026,59137.0
2018-05-15 11:00:00,211.24,211.43,210.79,210.84,78113.0,207.3339,207.5204,206.8922,206.9413,78113.0
2018-05-15 11:30:00,210.84,211.04,210.47,210.6,93703.0,206.9413,207.1376,206.5782,206.7057,93703.0
2018-05-15 12:00:00,210.55,210.63,209.9,210.43,89088.0,206.6567,206.7352,206.0187,206.5389,89088.0
2018-05-15 12:30:00,210.41,211.61,210.32,211.28,45127.0,206.5193,207.6971,206.4309,207.3732,45127.0
2018-05-15 13:00:00,211.26,211.31,210.74,210.88,24111.0,207.3535,207.4026,206.8432,206.9806,24111.0
2018-05-15 13:30:00,210.77,210.98,210.15,210.28,62697.0,206.8726,207.0787,206.2641,206.3917,62697.0
2018-05-15 14:00:00,210.31,210.32,209.88,210.12,45887.0,206.4211,206.4309,205.9991,206.2346,45887.0
2018-05-15 14:30:00,210.08,210.47,209.46,209.56,58797.0,206.1954,206.5782,205.5868,205.685,58797.0
2018-05-15 15:00:00,209.67,209.76,208.94,209.06,67925.0,205.7929,205.8813,205.0764,205.1942,67925.0
2018-05-15 15:30:00,209.05,209.28,208.92,209.02,274293.0,205.1844,205.4102,205.0568,205.155,274293.0
2018-05-16 09:30:00,209.5,209.97,209.1,209.59,109401.0,205.6261,206.0874,205.2335,205.7144,109401.0
2018-05-16 10:00:00,209.55,209.92,209.19,209.7,76712.0,205.6752,206.0383,205.3218,205.8224,76712.0
2018-05-16 10:30:00,209.7,210.7,209.69,209.97,43640.0,205.8224,206.8039,205.8126,206.0874,43640.0
2018-05-16 11:00:00,210.01,211.32,209.91,210.76,105251.0,206.1267,207.4124,206.0285,206.8628,105251.0
2018-05-16 11:30:00,210.84,211.65,210.8,211.26,65000.0,206.9413,207.7363,206.902,207.3535,65000.0
2018-05-16 12:00:00,211.25,211.59,211.11,211.59,78079.0,207.3437,207.6774,207.2063,207.6774,78079.0
2018-05-16 12:30:00,211.58,212.07,211.58,211.76,56850.0,207.6676,208.1486,207.6676,207.8443,56850.0
2018-05-16 13:00:00,211.74,211.83,211.2,211.58,91874.0,207.8247,207.913,207.2947,207.6676,91874.0
2018-05-16 13:30:00,211.57,211.91,211.37,211.53,60762.0,207.6578,207.9915,207.4615,207.6186,60762.0
2018-05-16 14:00:00,211.53,212.08,211.44,211.93,58660.0,207.6186,208.1584,207.5302,208.0112,58660.0
2018-05-16 14:30:00,211.91,212.15,211.59,212.12,40547.0,207.9915,208.2271,207.6774,208.1976,40547.0
2018-05-16 15:00:00,211.98,212.03,211.26,211.35,40482.0,208.0602,208.1093,207.3535,207.4419,40482.0
2018-05-16 15:30:00,211.39,211.39,210.47,210.68,172847.0,207.4811,207.4811,206.5782,206.7843,172847.0
2018-05-17 09:30:00,211.12,211.19,210.35,210.35,73693.0,207.2161,207.2848,206.4604,206.4604,73693.0
2018-05-17 10:00:00,210.34,212.18,210.02,212.09,299343.0,206.4506,208.2565,206.1365,208.1682,299343.0
2018-05-17 10:30:00,211.96,212.5,211.9,212.0,55110.0,208.0406,208.5706,207.9817,208.0799,55110.0
2018-05-17 11:00:00,211.99,212.31,211.9,212.02,106624.0,208.07,208.3841,207.9817,208.0995,106624.0
2018-05-17 11:30:00,212.2,212.52,211.92,212.16,47089.0,208.2762,208.5902,208.0013,208.2369,47089.0
2018-05-17 12:00:00,212.13,212.32,211.87,211.99,24157.0,208.2075,208.3939,207.9523,208.07,24157.0
2018-05-17 12:30:00,211.99,212.04,211.36,211.4,41113.0,208.07,208.1191,207.4517,207.491,41113.0
2018-05-17 13:00:00,211.43,211.74,211.28,211.53,16255.0,207.5204,207.8247,207.3732,207.6186,16255.0
2018-05-17 13:30:00,211.64,211.7,210.88,210.95,28675.0,207.7265,207.7854,206.9806,207.0493,28675.0
2018-05-17 14:00:00,211.07,211.29,210.56,211.22,21736.0,207.1671,207.383,206.6665,207.3143,21736.0
2018-05-17 14:30:00,211.28,211.59,211.07,211.5,36132.0,207.3732,207.6774,207.1671,207.5891,36132.0
2018-05-17 15:00:00,211.58,212.0,211.12,211.17,89463.0,207.6676,208.0799,207.2161,207.2652,89463.0
2018-05-17 15:30:00,211.15,211.25,210.9,211.01,119166.0,207.2456,207.3437,207.0002,207.1082,119166.0
2018-05-18 09:30:00,211.5,212.8,211.22,212.67,122653.0,207.5891,208.8651,207.3143,208.7375,122653.0
2018-05-18 10:00:00,212.57,212.87,211.96,212.87,23590.0,208.6393,208.9338,208.0406,208.9338,23590.0
2018-05-18 10:30:00,212.81,213.11,212.27,212.61,27381.0,208.8749,209.1693,208.3449,208.6786,27381.0
2018-05-18 11:00:00,212.65,213.75,212.65,213.65,27790.0,208.7178,209.7975,208.7178,209.6993,27790.0
2018-05-18 11:30:00,213.69,214.28,213.62,214.19,31087.0,209.7386,210.3177,209.6699,210.2294,31087.0
2018-05-18 12:00:00,214.19,214.45,213.9,214.2,56744.0,210.2294,210.4846,209.9447,210.2392,56744.0
2018-05-18 12:30:00,214.18,214.81,214.12,214.56,52688.0,210.2195,210.8379,210.1607,210.5925,52688.0
2018-05-18 13:00:00,214.53,215.24,214.42,214.97,47003.0,210.5631,211.2599,210.4551,210.9949,47003.0
2018-05-18 13:30:00,214.96,214.96,214.47,214.63,30537.0,210.9851,210.9851,210.5042,210.6612,30537.0
2018-05-18 14:00:00,214.59,214.73,214.51,214.64,21896.0,210.622,210.7594,210.5434,210.671,21896.0
2018-05-18 14:30:00,214.67,214.79,214.55,214.73,30849.0,210.7005,210.8183,210.5827,210.7594,30849.0
2018-05-18 15:00:00,214.71,215.05,214.67,215.03,68759.0,210.7397,211.0735,210.7005,211.0538,68759.0
2018-05-18 15:30:00,215.04,215.47,214.95,214.98,169633.0,211.0636,211.4857,210.9753,211.0048,169633.0
2018-05-21 09:30:00,215.74,217.13,215.22,215.52,64389.0,211.7507,213.115,211.2403,211.5348,64389.0
2018-05-21 10:00:00,215.51,215.89,214.94,215.65,53901.0,211.525,211.8979,210.9655,211.6624,53901.0
2018-05-21 10:30:00,215.79,216.68,215.75,216.68,40486.0,211.7998,212.6733,211.7605,212.6733,40486.0
2018-05-21 11:00:00,216.72,216.73,215.55,215.71,28927.0,212.7126,212.7224,211.5642,211.7213,28927.0
2018-05-21 11:30:00,215.77,215.83,215.29,215.73,38366.0,211.7801,211.839,211.309,211.7409,38366.0
2018-05-21 12:00:00,215.79,216.25,215.57,216.22,18686.0,211.7998,212.2513,211.5838,212.2218,18686.0
2018-05-21 12:30:00,216.14,216.38,216.02,216.22,15656.0,212.1433,212.3789,212.0255,212.2218,15656.0
2018-05-21 13:00:00,216.29,216.63,216.24,216.56,18693.0,212.2905,212.6242,212.2415,212.5555,18693.0
2018-05-21 13:30:00,216.49,216.8,216.37,216.8,27951.0,212.4868,212.7911,212.3691,212.7911,27951.0
2018-05-21 14:00:00,216.77,216.77,216.43,216.51,32820.0,212.7617,212.7617,212.4279,212.5065,32820.0
2018-05-21 14:30:00,216.45,216.75,216.35,216.69,48214.0,212.4476,212.742,212.3494,212.6831,48214.0
2018-05-21 15:00:00,216.63,216.86,216.48,216.48,100528.0,212.6242,212.85,212.477,212.477,100528.0
2018-05-21 15:30:00,216.52,216.97,216.43,216.74,105080.0,212.5163,212.958,212.4279,212.7322,105080.0
2018-05-22 09:30:00,217.88,218.93,217.5,218.58,156980.0,213.8511,214.8817,213.4782,214.5382,156980.0
2018-05-22 10:00:00,218.63,218.79,217.63,218.26,119206.0,214.5873,214.7443,213.6058,214.2241,119206.0
2018-05-22 10:30:00,218.2,218.68,217.89,218.5,102933.0,214.1652,214.6363,213.8609,214.4597,102933.0
2018-05-22 11:00:00,218.51,218.98,218.31,218.72,71677.0,214.4695,214.9308,214.2732,214.6756,71677.0
2018-05-22 11:30:00,218.68,218.97,218.19,218.92,39910.0,214.6363,214.921,214.1554,214.8719,39910.0
2018-05-22 12:00:00,218.93,219.05,218.43,218.56,46477.0,214.8817,214.9995,214.391,214.5186,46477.0
2018-05-22 12:30:00,218.5,218.58,218.16,218.16,37459.0,214.4597,214.5382,214.126,214.126,37459.0
2018-05-22 13:00:00,218.21,218.43,218.07,218.39,34201.0,214.175,214.391,214.0376,214.3517,34201.0
2018-05-22 13:30:00,218.41,218.41,218.0,218.04,32988.0,214.3713,214.3713,213.9689,214.0082,32988.0
2018-05-22 14:00:00,218.04,218.32,218.0,218.21,59077.0,214.0082,214.283,213.9689,214.175,59077.0
2018-05-22 14:30:00,218.23,218.32,217.83,218.0,62648.0,214.1947,214.283,213.8021,213.9689,62648.0
2018-05-22 15:00:00,218.03,218.29,217.99,218.18,59252.0,213.9984,214.2536,213.9591,214.1456,59252.0
2018-05-22 15:30:00,218.15,218.18,217.5,217.9,254587.0,214.1161,214.1456,213.4782,213.8708,254587.0
2018-05-23 09:30:00,217.0,218.77,215.7,217.81,67807.0,212.9874,214.7247,211.7114,213.7824,67807.0
2018-05-23 10:00:00,217.9,218.22,217.38,217.89,46590.0,213.8708,214.1848,213.3604,213.8609,46590.0
2018-05-23 10:30:00,217.82,218.04,217.55,217.87,96386.0,213.7922,214.0082,213.5272,213.8413,96386.0
2018-05-23 11:00:00,217.9,218.13,217.79,218.03,46847.0,213.8708,214.0965,213.7628,213.9984,46847.0
2018-05-23 11:30:00,218.01,218.43,217.47,217.5,38271.0,213.9787,214.391,213.4487,213.4782,38271.0
2018-05-23 12:00:00,217.51,218.03,217.06,217.49,99893.0,213.488,213.9984,213.0463,213.4683,99893.0
2018-05-23 12:30:00,217.52,218.27,217.48,217.96,61130.0,213.4978,214.2339,213.4585,213.9297,61130.0
2018-05-23 13:00:00,217.92,217.94,217.12,217.26,88368.0,213.8904,213.91,213.1052,213.2426,88368.0
2018-05-23 13:30:00,217.22,217.28,216.48,216.72,32701.0,213.2033,213.2622,212.477,212.7126,32701.0
2018-05-23 14:00:00,216.72,217.2,216.53,216.65,48828.0,212.7126,213.1837,212.5261,212.6439,48828.0
2018-05-23 14:30:00,216.71,216.71,216.09,216.27,55208.0,212.7028,212.7028,212.0942,212.2709,55208.0
2018-05-23 15:00:00,216.28,216.53,215.77,216.13,81871.0,212.2807,212.5261,211.7801,212.1335,81871.0
2018-05-23 15:30:00,216.11,216.46,215.74,216.45,137782.0,212.1139,212.4574,211.7507,212.4476,137782.0
2018-05-24 09:30:00,217.14,218.87,216.66,216.92,206529.0,213.1248,214.8228,212.6537,212.9089,206529.0
2018-05-24 10:00:00,217.03,217.51,216.21,216.45,63876.0,213.0168,213.488,212.212,212.4476,63876.0
2018-05-24 10:30:00,216.38,217.13,216.08,216.08,47212.0,212.3789,213.115,212.0844,212.0844,47212.0
2018-05-24 11:00:00,216.03,216.72,215.86,216.19,50998.0,212.0353,212.7126,211.8685,212.1924,50998.0
2018-05-24 11:30:00,216.14,216.79,216.07,216.79,22072.0,212.1433,212.7813,212.0746,212.7813,22072.0
2018-05-24 12:00:00,216.73,216.81,216.16,216.34,23807.0,212.7224,212.8009,212.1629,212.3396,23807.0
2018-05-24 12:30:00,216.39,216.58,216.13,216.4,12811.0,212.3887,212.5752,212.1335,212.3985,12811.0
2018-05-24 13:00:00,216.49,216.81,216.45,216.68,16911.0,212.4868,212.8009,212.4476,212.6733,16911.0
2018-05-24 13:30:00,216.65,216.86,216.51,216.62,21054.0,212.6439,212.85,212.5065,212.6144,21054.0
2018-05-24 14:00:00,216.67,216.67,216.33,216.52,22112.0,212.6635,212.6635,212.3298,212.5163,22112.0
2018-05-24 14:30:00,216.47,216.65,216.14,216.25,31166.0,212.4672,212.6439,212.1433,212.2513,31166.0
2018-05-24 15:00:00,216.24,216.64,215.98,216.44,26543.0,212.2415,212.6341,211.9863,212.4378,26543.0
2018-05-24 15:30:00,216.43,216.59,215.82,215.97,86453.0,212.4279,212.585,211.8292,211.9764,86453.0
2018-05-25 09:30:00,215.83,216.38,214.54,214.9,83593.0,211.839,212.3789,210.5729,210.9262,83593.0
2018-05-25 10:00:00,214.77,215.59,214.45,214.86,24932.0,210.7986,211.6035,210.4846,210.887,24932.0
2018-05-25 10:30:00,215.04,215.4,213.44,213.63,49831.0,211.0636,211.417,209.4932,209.6797,49831.0
2018-05-25 11:00:00,213.71,213.83,213.0,213.01,30307.0,209.7582,209.876,209.0614,209.0712,30307.0
2018-05-25 11:30:00,213.01,213.91,212.96,213.68,50770.0,209.0712,209.9545,209.0221,209.7288,50770.0
2018-05-25 12:00:00,213.77,213.85,213.15,213.26,24340.0,209.8171,209.8957,209.2086,209.3166,24340.0
2018-05-25 12:30:00,213.19,213.58,213.18,213.3,23643.0,209.2479,209.6306,209.238,209.3558,23643.0
2018-05-25 13:00:00,213.32,213.57,212.9,213.03,23605.0,209.3755,209.6208,208.9632,209.0908,23605.0
2018-05-25 13:30:00,213.06,213.06,212.63,212.78,19215.0,209.1203,209.1203,208.6982,208.8454,19215.0
2018-05-25 14:00:00,212.74,213.38,212.73,213.32,21578.0,208.8062,209.4343,208.7964,209.3755,21578.0
2018-05-25 14:30:00,213.32,213.35,212.59,212.87,31896.0,209.3755,209.4049,208.659,208.9338,31896.0
2018-05-25 15:00:00,212.85,213.56,212.8,213.54,34607.0,208.9141,209.611,208.8651,209.5914,34607.0
2018-05-25 15:30:00,213.51,213.81,213.15,213.59,108746.0,209.5619,209.8564,209.2086,209.6405,108746.0
2018-05-29 09:30:00,211.48,212.65,210.19,210.53,115988.0,207.5695,208.7178,206.3033,206.637,115988.0
2018-05-29 10:00:00,210.5,210.97,210.0,210.25,82134.0,206.6076,207.0689,206.1168,206.3622,82134.0
2018-05-29 10:30:00,210.14,210.17,208.75,208.79,110094.0,206.2543,206.2837,204.89,204.9292,110094.0
2018-05-29 11:00:00,208.81,209.03,208.45,208.58,94229.0,204.9488,205.1648,204.5955,204.7231,94229.0
2018-05-29 11:30:00,208.57,208.61,207.5,207.78,66313.0,204.7133,204.7525,203.6631,203.9379,66313.0
2018-05-29 12:00:00,207.76,207.84,207.38,207.48,127821.0,203.9183,203.9968,203.5453,203.6434,127821.0
2018-05-29 12:30:00,207.52,208.73,207.51,208.63,39277.0,203.6827,204.8703,203.6729,204.7722,39277.0
2018-05-29 13:00:00,208.62,208.62,207.91,208.06,40750.0,204.7624,204.7624,204.0655,204.2127,40750.0
2018-05-29 13:30:00,208.04,208.22,207.57,208.06,136804.0,204.1931,204.3698,203.7318,204.2127,136804.0
2018-05-29 14:00:00,208.01,208.13,207.43,207.76,67976.0,204.1636,204.2814,203.5944,203.9183,67976.0
2018-05-29 14:30:00,207.73,208.08,207.1,207.35,90883.0,203.8888,204.2323,203.2705,203.5158,90883.0
2018-05-29 15:00:00,207.28,208.22,207.27,208.03,91281.0,203.4471,204.3698,203.4373,204.1833,91281.0
2018-05-29 15:30:00,208.05,209.04,207.96,208.98,255991.0,204.2029,205.1746,204.1146,205.1157,255991.0
2018-05-30 09:30:00,210.34,210.96,210.14,210.39,54007.0,206.4506,207.0591,206.2543,206.4996,54007.0
2018-05-30 10:00:00,210.4,210.51,209.71,209.8,52663.0,206.5094,206.6174,205.8322,205.9205,52663.0
2018-05-30 10:30:00,209.9,211.56,209.85,211.49,121959.0,206.0187,207.648,205.9696,207.5793,121959.0
2018-05-30 11:00:00,211.56,211.72,210.97,211.07,51338.0,207.648,207.805,207.0689,207.1671,51338.0
2018-05-30 11:30:00,211.07,211.32,210.69,211.24,48185.0,207.1671,207.4124,206.7941,207.3339,48185.0
2018-05-30 12:00:00,211.43,212.0,211.43,211.69,29441.0,207.5204,208.0799,207.5204,207.7756,29441.0
2018-05-30 12:30:00,211.73,211.73,210.98,211.4,40416.0,207.8149,207.8149,207.0787,207.491,40416.0
2018-05-30 13:00:00,211.44,211.83,211.14,211.74,33164.0,207.5302,207.913,207.2358,207.8247,33164.0
2018-05-30 13:30:00,211.73,211.82,211.23,211.23,35513.0,207.8149,207.9032,207.3241,207.3241,35513.0
2018-05-30 14:00:00,211.18,211.57,210.98,211.21,48722.0,207.275,207.6578,207.0787,207.3045,48722.0
2018-05-30 14:30:00,211.2,211.67,211.15,211.31,57511.0,207.2947,207.756,207.2456,207.4026,57511.0
2018-05-30 15:00:00,211.3,211.34,210.77,210.9,64302.0,207.3928,207.4321,206.8726,207.0002,64302.0
2018-05-30 15:30:00,210.87,211.07,210.48,210.95,166851.0,206.9708,207.1671,206.588,207.0493,166851.0
2018-05-31 09:30:00,210.95,211.17,210.01,210.25,71022.0,207.0493,207.2652,206.1267,206.3622,71022.0
2018-05-31 10:00:00,210.28,210.65,209.91,210.38,52690.0,206.3917,206.7548,206.0285,206.4898,52690.0
2018-05-31 10:30:00,210.39,210.41,209.39,209.98,30884.0,206.4996,206.5193,205.5181,206.0972,30884.0
2018-05-31 11:00:00,209.88,210.04,208.83,209.27,64065.0,205.9991,206.1561,204.9685,205.4003,64065.0
2018-05-31 11:30:00,209.25,210.42,209.06,209.59,44848.0,205.3807,206.5291,205.1942,205.7144,44848.0
2018-05-31 12:00:00,209.66,210.14,209.54,209.54,32881.0,205.7831,206.2543,205.6653,205.6653,32881.0
2018-05-31 12:30:00,209.5,209.85,209.48,209.75,29475.0,205.6261,205.9696,205.6065,205.8715,29475.0
2018-05-31 13:00:00,209.8,209.8,209.38,209.61,21005.0,205.9205,205.9205,205.5083,205.7341,21005.0
2018-05-31 13:30:00,209.59,209.66,208.93,208.99,24317.0,205.7144,205.7831,205.0666,205.1255,24317.0
2018-05-31 14:00:00,209.0,209.15,208.48,208.92,43500.0,205.1353,205.2826,204.6249,205.0568,43500.0
2018-05-31 14:30:00,208.91,208.93,208.26,208.5,62310.0,205.047,205.0666,204.409,204.6446,62310.0
2018-05-31 15:00:00,208.56,208.98,208.04,208.33,112951.0,204.7035,205.1157,204.1931,204.4777,112951.0
2018-05-31 15:30:00,208.3,208.8,208.03,208.27,192188.0,204.4483,204.939,204.1833,204.4188,192188.0
2018-06-01 09:30:00,210.0,211.33,209.61,210.7,48235.0,206.1168,207.4222,205.7341,206.8039,48235.0
2018-06-01 10:00:00,210.74,211.03,210.15,210.61,34369.0,206.8432,207.1278,206.2641,206.7156,34369.0
2018-06-01 10:30:00,210.72,211.48,210.58,211.28,32021.0,206.8235,207.5695,206.6861,207.3732,32021.0
2018-06-01 11:00:00,211.22,211.34,210.86,211.0,28661.0,207.3143,207.4321,206.9609,207.0984,28661.0
2018-06-01 11:30:00,210.96,211.55,210.96,211.23,25350.0,207.0591,207.6382,207.0591,207.3241,25350.0
2018-06-01 12:00:00,211.17,211.22,210.69,211.05,50245.0,207.2652,207.3143,206.7941,207.1474,50245.0
2018-06-01 12:30:00,211.04,211.47,211.03,211.37,26337.0,207.1376,207.5597,207.1278,207.4615,26337.0
2018-06-01 13:00:00,211.38,211.67,211.29,211.63,36619.0,207.4713,207.756,207.383,207.7167,36619.0
2018-06-01 13:30:00,211.6,211.69,211.37,211.42,18093.0,207.6873,207.7756,207.4615,207.5106,18093.0
2018-06-01 14:00:00,211.42,211.57,210.93,211.42,15306.0,207.5106,207.6578,207.0296,207.5106,15306.0
2018-06-01 14:30:00,211.48,211.98,211.15,211.87,24350.0,207.5695,208.0602,207.2456,207.9523,24350.0
2018-06-01 15:00:00,211.86,211.86,211.14,211.37,29291.0,207.9424,207.9424,207.2358,207.4615,29291.0
2018-06-01 15:30:00,211.39,211.9,211.35,211.77,118029.0,207.4811,207.9817,207.4419,207.8541,118029.0
2018-06-04 09:30:00,212.0,213.19,212.0,212.7,63914.0,208.0799,209.2479,208.0799,208.7669,63914.0
2018-06-04 10:00:00,212.74,213.8,212.43,213.36,60690.0,208.8062,209.8466,208.5019,209.4147,60690.0
2018-06-04 10:30:00,213.4,214.09,212.89,214.01,40972.0,209.454,210.1312,208.9534,210.0527,40972.0
2018-06-04 11:00:00,214.07,214.27,213.59,214.18,29092.0,210.1116,210.3079,209.6405,210.2195,29092.0
2018-06-04 11:30:00,214.18,214.29,213.98,214.28,22753.0,210.2195,210.3275,210.0232,210.3177,22753.0
2018-06-04 12:00:00,214.24,214.27,213.62,214.08,23593.0,210.2784,210.3079,209.6699,210.1214,23593.0
2018-06-04 12:30:00,214.01,214.5,213.94,214.5,23604.0,210.0527,210.5336,209.984,210.5336,23604.0
2018-06-04 13:00:00,214.53,214.8,214.41,214.41,27943.0,210.5631,210.8281,210.4453,210.4453,27943.0
2018-06-04 13:30:00,214.37,214.4,213.94,214.11,18254.0,210.406,210.4355,209.984,210.1508,18254.0
2018-06-04 14:00:00,214.1,214.27,214.0,214.05,23980.0,210.141,210.3079,210.0429,210.092,23980.0
2018-06-04 14:30:00,214.05,214.56,213.91,214.52,25923.0,210.092,210.5925,209.9545,210.5533,25923.0
2018-06-04 15:00:00,214.5,214.68,214.47,214.66,29911.0,210.5336,210.7103,210.5042,210.6907,29911.0
2018-06-04 15:30:00,214.65,214.67,214.1,214.18,132197.0,210.6809,210.7005,210.141,210.2195,132197.0
2018-06-05 09:30:00,213.83,215.84,213.74,215.75,86787.0,209.876,211.8489,209.7877,211.7605,86787.0
2018-06-05 10:00:00,215.71,215.76,215.14,215.61,44841.0,211.7213,211.7703,211.1618,211.6231,44841.0
2018-06-05 10:30:00,215.65,215.98,215.15,215.49,50357.0,211.6624,211.9863,211.1716,211.5053,50357.0
2018-06-05 11:00:00,215.5,215.79,214.96,214.96,104707.0,211.5151,211.7998,210.9851,210.9851,104707.0
2018-06-05 11:30:00,214.99,214.99,214.23,214.66,45991.0,211.0146,211.0146,210.2686,210.6907,45991.0
2018-06-05 12:00:00,214.61,214.74,214.31,214.66,20177.0,210.6416,210.7692,210.3471,210.6907,20177.0
2018-06-05 12:30:00,214.68,215.01,214.59,214.62,20616.0,210.7103,211.0342,210.622,210.6514,20616.0
2018-06-05 13:00:00,214.64,215.04,214.56,214.97,32194.0,210.671,211.0636,210.5925,210.9949,32194.0
2018-06-05 13:30:00,214.96,215.1,214.72,214.73,21630.0,210.9851,211.1225,210.7496,210.7594,21630.0
2018-06-05 14:00:00,214.74,215.04,214.58,215.0,21260.0,210.7692,211.0636,210.6122,211.0244,21260.0
2018-06-05 14:30:00,215.02,215.13,214.89,214.99,39452.0,211.044,211.152,210.9164,211.0146,39452.0
2018-06-05 15:00:00,214.98,215.08,214.56,214.6,41251.0,211.0048,211.1029,210.5925,210.6318,41251.0
2018-06-05 15:30:00,214.62,215.13,214.52,214.8,176672.0,210.6514,211.152,210.5533,210.8281,176672.0
2018-06-06 09:30:00,215.22,215.7,214.33,214.85,57692.0,211.2403,211.7114,210.3668,210.8772,57692.0
2018-06-06 10:00:00,214.84,216.5,214.84,216.16,42674.0,210.8673,212.4966,210.8673,212.1629,42674.0
2018-06-06 10:30:00,216.08,216.49,215.97,216.37,23074.0,212.0844,212.4868,211.9764,212.3691,23074.0
2018-06-06 11:00:00,216.3,217.13,216.28,217.13,28268.0,212.3003,213.115,212.2807,213.115,28268.0
2018-06-06 11:30:00,217.2,217.45,217.05,217.4,31262.0,213.1837,213.4291,213.0365,213.38,31262.0
2018-06-06 12:00:00,217.35,217.85,217.17,217.76,33425.0,213.3309,213.8217,213.1543,213.7334,33425.0
2018-06-06 12:30:00,217.68,217.92,217.57,217.92,21158.0,213.6548,213.8904,213.5469,213.8904,21158.0
2018-06-06 13:00:00,217.94,217.94,217.28,217.55,20756.0,213.91,213.91,213.2622,213.5272,20756.0
2018-06-06 13:30:00,217.5,217.57,217.07,217.32,28783.0,213.4782,213.5469,213.0561,213.3015,28783.0
2018-06-06 14:00:00,217.32,217.7,217.29,217.65,27741.0,213.3015,213.6745,213.272,213.6254,27741.0
2018-06-06 14:30:00,217.69,218.29,217.55,218.2,38593.0,213.6646,214.2536,213.5272,214.1652,38593.0
2018-06-06 15:00:00,218.21,218.26,217.81,218.23,54747.0,214.175,214.2241,213.7824,214.1947,54747.0
2018-06-06 15:30:00,218.23,218.29,218.0,218.29,181420.0,214.1947,214.2536,213.9689,214.2536,181420.0
2018-06-07 09:30:00,218.27,218.96,217.63,217.64,53491.0,214.2339,214.9112,213.6058,213.6156,53491.0
2018-06-07 10:00:00,217.79,217.95,216.47,216.74,42333.0,213.7628,213.9198,212.4672,212.7322,42333.0
2018-06-07 10:30:00,216.76,216.92,216.23,216.74,53841.0,212.7518,212.9089,212.2316,212.7322,53841.0
2018-06-07 11:00:00,216.76,217.17,216.58,216.9,70375.0,212.7518,213.1543,212.5752,212.8893,70375.0
2018-06-07 11:30:00,217.0,217.03,216.64,216.66,24378.0,212.9874,213.0168,212.6341,212.6537,24378.0
2018-06-07 12:00:00,216.72,216.86,216.27,216.56,20890.0,212.7126,212.85,212.2709,212.5555,20890.0
2018-06-07 12:30:00,216.51,216.51,215.58,216.21,31583.0,212.5065,212.5065,211.5937,212.212,31583.0
2018-06-07 13:00:00,216.12,216.41,215.85,216.21,17423.0,212.1237,212.4083,211.8587,212.212,17423.0
2018-06-07 13:30:00,216.22,216.58,215.72,216.08,21856.0,212.2218,212.5752,211.7311,212.0844,21856.0
2018-06-07 14:00:00,216.19,216.72,215.99,216.46,32891.0,212.1924,212.7126,211.9961,212.4574,32891.0
2018-06-07 14:30:00,216.47,216.75,216.36,216.44,27948.0,212.4672,212.742,212.3592,212.4378,27948.0
2018-06-07 15:00:00,216.4,216.55,216.13,216.42,43350.0,212.3985,212.5457,212.1335,212.4181,43350.0
2018-06-07 15:30:00,216.44,216.6,215.97,216.42,161840.0,212.4378,212.5948,211.9764,212.4181,161840.0
2018-06-08 09:30:00,216.75,217.88,216.04,217.03,91971.0,212.742,213.8511,212.0452,213.0168,91971.0
2018-06-08 10:00:00,216.8,216.8,216.06,216.56,56443.0,212.7911,212.7911,212.0648,212.5555,56443.0
2018-06-08 10:30:00,216.56,216.76,216.11,216.74,29936.0,212.5555,212.7518,212.1139,212.7322,29936.0
2018-06-08 11:00:00,216.73,217.23,216.66,217.12,21298.0,212.7224,213.2132,212.6537,213.1052,21298.0
2018-06-08 11:30:00,217.09,217.29,216.7,217.17,37300.0,213.0757,213.272,212.693,213.1543,37300.0
2018-06-08 12:00:00,217.16,217.43,217.0,217.41,30955.0,213.1444,213.4095,212.9874,213.3898,30955.0
2018-06-08 12:30:00,217.42,217.62,217.15,217.39,15561.0,213.3996,213.5959,213.1346,213.3702,15561.0
2018-06-08 13:00:00,217.43,217.43,216.84,217.03,29299.0,213.4095,213.4095,212.8304,213.0168,29299.0
2018-06-08 13:30:00,216.96,217.56,216.88,217.14,42020.0,212.9481,213.537,212.8696,213.1248,42020.0
2018-06-08 14:00:00,217.19,217.67,217.12,217.21,43614.0,213.1739,213.645,213.1052,213.1935,43614.0
2018-06-08 14:30:00,217.17,217.41,217.14,217.25,31817.0,213.1543,213.3898,213.1248,213.2328,31817.0
2018-06-08 15:00:00,217.3,217.42,217.09,217.34,27249.0,213.2819,213.3996,213.0757,213.3211,27249.0
2018-06-08 15:30:00,217.34,217.44,216.95,217.02,148386.0,213.3211,213.4193,212.9383,213.007,148386.0
2018-06-11 09:30:00,217.63,217.87,216.52,216.87,63976.0,213.6058,213.8413,212.5163,212.8598,63976.0
2018-06-11 10:00:00,217.0,217.05,216.46,216.95,43487.0,212.9874,213.0365,212.4574,212.9383,43487.0
2018-06-11 10:30:00,217.0,217.35,216.55,217.29,90352.0,212.9874,213.3309,212.5457,213.272,90352.0
2018-06-11 11:00:00,217.32,217.57,217.14,217.38,56071.0,213.3015,213.5469,213.1248,213.3604,56071.0
2018-06-11 11:30:00,217.38,217.68,217.33,217.58,47931.0,213.3604,213.6548,213.3113,213.5567,47931.0
2018-06-11 12:00:00,217.54,217.96,217.34,217.79,24732.0,213.5174,213.9297,213.3211,213.7628,24732.0
2018-06-11 12:30:00,217.83,218.3,217.79,218.25,89441.0,213.8021,214.2634,213.7628,214.2143,89441.0
2018-06-11 13:00:00,218.2,218.2,217.72,217.86,25837.0,214.1652,214.1652,213.6941,213.8315,25837.0
2018-06-11 13:30:00,217.79,217.93,217.64,217.88,75276.0,213.7628,213.9002,213.6156,213.8511,75276.0
2018-06-11 14:00:00,217.89,217.92,217.62,217.83,28181.0,213.8609,213.8904,213.5959,213.8021,28181.0
2018-06-11 14:30:00,217.87,217.88,217.7,217.83,41926.0,213.8413,213.8511,213.6745,213.8021,41926.0
2018-06-11 15:00:00,217.84,217.96,217.77,217.83,56941.0,213.8119,213.9297,213.7432,213.8021,56941.0
2018-06-11 15:30:00,217.84,217.9,217.25,217.38,147384.0,213.8119,213.8708,213.2328,213.3604,147384.0
2018-06-12 09:30:00,217.46,218.45,216.78,217.92,179350.0,213.4389,214.4106,212.7715,213.8904,179350.0
2018-06-12 10:00:00,218.02,218.41,217.67,218.19,113208.0,213.9885,214.3713,213.645,214.1554,113208.0
2018-06-12 10:30:00,218.14,218.42,217.96,218.33,39743.0,214.1063,214.3811,213.9297,214.2928,39743.0
2018-06-12 11:00:00,218.3,218.3,217.95,218.24,41413.0,214.2634,214.2634,213.9198,214.2045,41413.0
2018-06-12 11:30:00,218.24,218.46,217.94,218.0,44028.0,214.2045,214.4204,213.91,213.9689,44028.0
2018-06-12 12:00:00,218.05,218.24,217.99,218.17,51041.0,214.018,214.2045,213.9591,214.1358,51041.0
2018-06-12 12:30:00,218.17,218.2,217.98,218.05,46167.0,214.1358,214.1652,213.9493,214.018,46167.0
2018-06-12 13:00:00,218.04,218.09,217.76,217.88,43648.0,214.0082,214.0572,213.7334,213.8511,43648.0
2018-06-12 13:30:00,217.85,218.43,217.82,218.22,52463.0,213.8217,214.391,213.7922,214.1848,52463.0
2018-06-12 14:00:00,218.25,218.25,217.56,217.6,65018.0,214.2143,214.2143,213.537,213.5763,65018.0
2018-06-12 14:30:00,217.55,217.85,217.45,217.73,32884.0,213.5272,213.8217,213.4291,213.7039,32884.0
2018-06-12 15:00:00,217.76,217.99,217.71,217.85,55303.0,213.7334,213.9591,213.6843,213.8217,55303.0
2018-06-12 15:30:00,217.88,218.02,217.8,217.95,131994.0,213.8511,213.9885,213.7726,213.9198,131994.0
2018-06-13 09:30:00,218.53,218.69,217.71,217.88,58738.0,214.4891,214.6462,213.6843,213.8511,58738.0
2018-06-13 10:00:00,217.9,218.15,217.73,217.94,44220.0,213.8708,214.1161,213.7039,213.91,44220.0
2018-06-13 10:30:00,217.94,218.17,217.74,218.06,30605.0,213.91,214.1358,213.7137,214.0278,30605.0
2018-06-13 11:00:00,218.02,218.35,217.87,218.32,35625.0,213.9885,214.3124,213.8413,214.283,35625.0
2018-06-13 11:30:00,218.32,218.49,218.04,218.06,33841.0,214.283,214.4499,214.0082,214.0278,33841.0
2018-06-13 12:00:00,218.0,218.03,217.53,217.78,15702.0,213.9689,213.9984,213.5076,213.753,15702.0
2018-06-13 12:30:00,217.77,218.01,217.68,217.75,17681.0,213.7432,213.9787,213.6548,213.7235,17681.0
2018-06-13 13:00:00,217.69,217.83,217.37,217.37,30478.0,213.6646,213.8021,213.3506,213.3506,30478.0
2018-06-13 13:30:00,217.35,217.66,216.94,217.13,55128.0,213.3309,213.6352,212.9285,213.115,55128.0
2018-06-13 14:00:00,217.0,217.13,216.43,216.69,55890.0,212.9874,213.115,212.4279,212.6831,55890.0
2018-06-13 14:30:00,216.69,216.99,216.41,216.84,42047.0,212.6831,212.9776,212.4083,212.8304,42047.0
2018-06-13 15:00:00,216.88,217.16,216.48,216.62,52096.0,212.8696,213.1444,212.477,212.6144,52096.0
2018-06-13 15:30:00,216.58,216.64,216.22,216.33,167710.0,212.5752,212.6341,212.2218,212.3298,167710.0
2018-06-14 09:30:00,216.78,217.0,215.18,215.27,85717.0,212.9385,213.1546,211.3669,211.4553,85717.0
2018-06-14 10:00:00,215.3,216.53,215.29,216.38,40030.0,211.4847,212.6929,211.4749,212.5456,40030.0
2018-06-14 10:30:00,216.38,216.62,215.8,215.98,34711.0,212.5456,212.7813,211.9759,212.1527,34711.0
2018-06-14 11:00:00,215.97,216.25,215.73,216.03,28540.0,212.1429,212.4179,211.9071,212.2018,28540.0
2018-06-14 11:30:00,215.99,216.46,215.94,216.01,20492.0,212.1625,212.6242,212.1134,212.1822,20492.0
2018-06-14 12:00:00,215.95,216.08,215.6,215.92,24595.0,212.1232,212.2509,211.7794,212.0937,24595.0
2018-06-14 12:30:00,215.94,216.04,215.63,215.63,76945.0,212.1134,212.2116,211.8089,211.8089,76945.0
2018-06-14 13:00:00,215.64,215.92,215.56,215.79,38922.0,211.8187,212.0937,211.7401,211.966,38922.0
2018-06-14 13:30:00,215.78,216.07,215.59,215.59,33510.0,211.9562,212.2411,211.7696,211.7696,33510.0
2018-06-14 14:00:00,215.64,215.84,215.48,215.69,30587.0,211.8187,212.0152,211.6615,211.8678,30587.0
2018-06-14 14:30:00,215.73,216.14,215.54,215.88,26956.0,211.9071,212.3098,211.7205,212.0545,26956.0
2018-06-14 15:00:00,215.93,216.4,215.74,216.38,29644.0,212.1036,212.5652,211.9169,212.5456,29644.0
2018-06-14 15:30:00,216.36,216.64,216.33,216.57,156734.0,212.5259,212.801,212.4965,212.7322,156734.0
2018-06-15 09:30:00,216.25,216.58,215.09,215.39,426970.0,212.4179,212.742,211.2785,211.5731,426970.0
2018-06-15 10:00:00,215.32,215.6,215.05,215.09,57381.0,211.5044,211.7794,211.2392,211.2785,57381.0
2018-06-15 10:30:00,215.0,215.0,213.86,214.63,44060.0,211.19,211.19,210.0703,210.8266,44060.0
2018-06-15 11:00:00,214.73,215.05,214.46,214.46,44203.0,210.9248,211.2392,210.6596,210.6596,44203.0
2018-06-15 11:30:00,214.54,214.88,214.15,214.88,39335.0,210.7382,211.0722,210.3551,211.0722,39335.0
2018-06-15 12:00:00,215.03,215.15,214.57,214.84,28998.0,211.2195,211.3374,210.7677,211.0329,28998.0
2018-06-15 12:30:00,214.82,214.83,214.59,214.76,25793.0,211.0132,211.0231,210.7873,210.9543,25793.0
2018-06-15 13:00:00,214.74,214.81,214.46,214.63,24583.0,210.9347,211.0034,210.6596,210.8266,24583.0
2018-06-15 13:30:00,214.62,214.7,214.4,214.45,32387.0,210.8168,210.8954,210.6007,210.6498,32387.0
2018-06-15 14:00:00,214.46,215.1,214.16,215.01,54324.0,210.6596,211.2883,210.3649,211.1999,54324.0
2018-06-15 14:30:00,214.99,216.06,214.97,215.96,150531.0,211.1802,212.2313,211.1606,212.133,150531.0
2018-06-15 15:00:00,216.01,216.02,215.32,215.95,48982.0,212.1822,212.192,211.5044,212.1232,48982.0
2018-06-15 15:30:00,215.96,216.27,215.71,215.95,172268.0,212.133,212.4375,211.8875,212.1232,172268.0
2018-06-18 09:30:00,213.72,213.72,212.14,212.27,90394.0,209.9327,209.9327,208.3807,208.5084,90394.0
2018-06-18 10:00:00,212.31,212.87,211.58,211.7,45146.0,208.5477,209.0978,207.8307,207.9485,45146.0
2018-06-18 10:30:00,211.62,212.56,211.6,212.08,39187.0,207.8699,208.7933,207.8503,208.3218,39187.0
2018-06-18 11:00:00,212.11,212.55,211.96,212.43,43584.0,208.3513,208.7835,208.2039,208.6656,43584.0
2018-06-18 11:30:00,212.42,213.07,211.96,212.69,51146.0,208.6558,209.2942,208.2039,208.921,51146.0
2018-06-18 12:00:00,212.71,212.88,212.17,212.36,25653.0,208.9406,209.1076,208.4102,208.5968,25653.0
2018-06-18 12:30:00,212.39,212.93,212.39,212.93,15319.0,208.6263,209.1567,208.6263,209.1567,15319.0
2018-06-18 13:00:00,212.93,213.1,212.72,212.84,15922.0,209.1567,209.3237,208.9505,209.0683,15922.0
2018-06-18 13:30:00,212.79,212.99,212.52,212.72,17064.0,209.0192,209.2157,208.754,208.9505,17064.0
2018-06-18 14:00:00,212.77,213.03,212.62,213.0,40557.0,208.9996,209.255,208.8522,209.2255,40557.0
2018-06-18 14:30:00,213.02,213.2,212.62,212.69,22797.0,209.2451,209.4219,208.8522,208.921,22797.0
2018-06-18 15:00:00,212.75,212.98,212.66,212.87,32683.0,208.9799,209.2058,208.8915,209.0978,32683.0
2018-06-18 15:30:00,212.89,212.96,212.63,212.8,136210.0,209.1174,209.1862,208.862,209.029,136210.0
2018-06-19 09:30:00,210.86,211.65,208.63,208.74,80920.0,207.1234,207.8994,204.9329,205.041,80920.0
2018-06-19 10:00:00,208.76,209.54,208.51,208.62,68631.0,205.0606,205.8268,204.8151,204.9231,68631.0
2018-06-19 10:30:00,208.63,209.66,208.3,208.79,72097.0,204.9329,205.9447,204.6088,205.0901,72097.0
2018-06-19 11:00:00,208.87,209.13,208.52,208.54,64904.0,205.1687,205.4241,204.8249,204.8445,64904.0
2018-06-19 11:30:00,208.59,209.24,208.55,208.91,87323.0,204.8936,205.5321,204.8543,205.208,87323.0
2018-06-19 12:00:00,208.92,208.93,208.5,208.69,32073.0,205.2178,205.2276,204.8052,204.9919,32073.0
2018-06-19 12:30:00,208.72,208.75,208.21,208.59,32639.0,205.0213,205.0508,204.5204,204.8936,32639.0
2018-06-19 13:00:00,208.63,208.92,208.63,208.86,29679.0,204.9329,205.2178,204.9329,205.1589,29679.0
2018-06-19 13:30:00,208.85,209.74,208.76,209.52,36564.0,205.149,206.0233,205.0606,205.8072,36564.0
2018-06-19 14:00:00,209.55,209.86,209.5,209.55,31057.0,205.8366,206.1411,205.7875,205.8366,31057.0
2018-06-19 14:30:00,209.57,209.77,209.41,209.57,112339.0,205.8563,206.0527,205.6991,205.8563,112339.0
2018-06-19 15:00:00,209.56,209.93,209.43,209.56,59511.0,205.8464,206.2099,205.7188,205.8464,59511.0
2018-06-19 15:30:00,209.58,209.99,209.25,209.91,139600.0,205.8661,206.2688,205.5419,206.1902,139600.0
2018-06-20 09:30:00,210.0,210.5,208.65,209.28,88147.0,206.2787,206.7698,204.9526,205.5714,88147.0
2018-06-20 10:00:00,209.28,210.1,209.26,209.57,46771.0,205.5714,206.3769,205.5518,205.8563,46771.0
2018-06-20 10:30:00,209.53,209.75,209.14,209.75,31710.0,205.817,206.0331,205.4339,206.0331,31710.0
2018-06-20 11:00:00,209.66,209.68,209.04,209.14,42925.0,205.9447,205.9643,205.3357,205.4339,42925.0
2018-06-20 11:30:00,209.13,209.22,208.87,209.14,20492.0,205.4241,205.5125,205.1687,205.4339,20492.0
2018-06-20 12:00:00,209.1,209.3,209.0,209.08,24209.0,205.3946,205.5911,205.2964,205.375,24209.0
2018-06-20 12:30:00,209.07,209.64,208.99,209.46,16092.0,205.3651,205.925,205.2865,205.7482,16092.0
2018-06-20 13:00:00,209.51,209.61,209.05,209.09,18935.0,205.7973,205.8956,205.3455,205.3848,18935.0
2018-06-20 13:30:00,209.13,209.19,208.93,209.05,20094.0,205.4241,205.483,205.2276,205.3455,20094.0
2018-06-20 14:00:00,209.08,209.28,208.92,209.0,29931.0,205.375,205.5714,205.2178,205.2964,29931.0
2018-06-20 14:30:00,208.99,208.99,208.34,208.42,32018.0,205.2865,205.2865,204.6481,204.7267,32018.0
2018-06-20 15:00:00,208.46,208.87,208.33,208.82,44396.0,204.7659,205.1687,204.6382,205.1196,44396.0
2018-06-20 15:30:00,208.84,209.01,208.62,208.81,136446.0,205.1392,205.3062,204.9231,205.1097,136446.0
2018-06-21 09:30:00,209.0,209.23,207.02,207.52,119963.0,205.2964,205.5223,203.3515,203.8426,119963.0
2018-06-21 10:00:00,207.58,207.89,206.81,207.23,49904.0,203.9015,204.206,203.1452,203.5577,49904.0
2018-06-21 10:30:00,207.21,207.3,206.15,206.65,28237.0,203.5381,203.6265,202.4969,202.988,28237.0
2018-06-21 11:00:00,206.71,206.83,206.4,206.55,33089.0,203.047,203.1648,202.7424,202.8898,33089.0
2018-06-21 11:30:00,206.58,207.21,206.58,206.81,39633.0,202.9193,203.5381,202.9193,203.1452,39633.0
2018-06-21 12:00:00,206.7,206.73,206.25,206.53,21216.0,203.0371,203.0666,202.5951,202.8701,21216.0
2018-06-21 12:30:00,206.61,206.61,206.0,206.08,41672.0,202.9487,202.9487,202.3495,202.4281,41672.0
2018-06-21 13:00:00,206.05,206.85,205.96,206.76,77618.0,202.3986,203.1845,202.3102,203.0961,77618.0
2018-06-21 13:30:00,206.74,206.94,206.64,206.75,23206.0,203.0764,203.2729,202.9782,203.0862,23206.0
2018-06-21 14:00:00,206.73,207.3,206.7,206.87,36510.0,203.0666,203.6265,203.0371,203.2041,36510.0
2018-06-21 14:30:00,206.89,206.99,206.58,206.7,44427.0,203.2238,203.322,202.9193,203.0371,44427.0
2018-06-21 15:00:00,206.68,206.85,205.8,206.25,57238.0,203.0175,203.1845,202.1531,202.5951,57238.0
2018-06-21 15:30:00,206.24,206.65,205.86,206.54,148451.0,202.5853,202.988,202.212,202.88,148451.0
2018-06-22 09:30:00,208.17,208.65,207.11,208.19,102997.0,204.4811,204.9526,203.4399,204.5007,102997.0
2018-06-22 10:00:00,208.19,209.4,208.02,208.77,73954.0,204.5007,205.6893,204.3337,205.0704,73954.0
2018-06-22 10:30:00,208.69,209.83,208.69,209.82,85458.0,204.9919,206.1117,204.9919,206.1018,85458.0
2018-06-22 11:00:00,209.81,209.97,209.0,209.08,49492.0,206.092,206.2492,205.2964,205.375,49492.0
2018-06-22 11:30:00,209.04,209.5,208.99,209.5,27888.0,205.3357,205.7875,205.2865,205.7875,27888.0
2018-06-22 12:00:00,209.45,209.85,209.37,209.69,21747.0,205.7384,206.1313,205.6598,205.9741,21747.0
2018-06-22 12:30:00,209.67,209.67,209.23,209.37,28933.0,205.9545,205.9545,205.5223,205.6598,28933.0
2018-06-22 13:00:00,209.33,209.92,209.31,209.88,59528.0,205.6205,206.2001,205.6009,206.1608,59528.0
2018-06-22 13:30:00,209.85,209.97,209.55,209.7,92179.0,206.1313,206.2492,205.8366,205.984,92179.0
2018-06-22 14:00:00,209.69,209.82,209.12,209.3,86989.0,205.9741,206.1018,205.4142,205.5911,86989.0
2018-06-22 14:30:00,209.37,209.92,209.37,209.86,77636.0,205.6598,206.2001,205.6598,206.1411,77636.0
2018-06-22 15:00:00,209.81,210.08,209.55,209.84,86884.0,206.092,206.3572,205.8366,206.1215,86884.0
2018-06-22 15:30:00,209.86,209.9,208.47,208.78,258817.0,206.1411,206.1804,204.7758,205.0803,258817.0
2018-06-25 09:30:00,207.71,208.15,206.4,206.4,147523.0,204.0292,204.4614,202.7424,202.7424,147523.0
2018-06-25 10:00:00,206.5,206.86,205.18,206.15,126652.0,202.8407,203.1943,201.5441,202.4969,126652.0
2018-06-25 10:30:00,206.15,207.55,206.06,207.0,154910.0,202.4969,203.8721,202.4085,203.3318,154910.0
2018-06-25 11:00:00,207.11,207.26,206.29,206.32,77509.0,203.4399,203.5872,202.6344,202.6639,77509.0
2018-06-25 11:30:00,206.33,206.4,205.64,205.81,49413.0,202.6737,202.7424,201.9959,202.1629,49413.0
2018-06-25 12:00:00,205.85,205.85,204.6,205.24,52976.0,202.2022,202.2022,200.9743,201.603,52976.0
2018-06-25 12:30:00,205.23,205.49,204.75,205.05,29677.0,201.5932,201.8486,201.1217,201.4164,29677.0
2018-06-25 13:00:00,205.01,205.01,204.56,204.78,38674.0,201.3771,201.3771,200.9351,201.1512,38674.0
2018-06-25 13:30:00,204.74,205.6,204.74,205.25,40297.0,201.1119,201.9566,201.1119,201.6128,40297.0
2018-06-25 14:00:00,205.24,205.29,204.66,204.97,40444.0,201.603,201.6521,201.0333,201.3378,40444.0
2018-06-25 14:30:00,204.9,204.92,203.45,203.94,59870.0,201.269,201.2887,199.8447,200.326,59870.0
2018-06-25 15:00:00,203.87,204.13,203.53,203.84,56823.0,200.2573,200.5127,199.9233,200.2278,56823.0
2018-06-25 15:30:00,203.85,205.35,203.76,204.9,202267.0,200.2376,201.7111,200.1492,201.269,202267.0
2018-06-26 09:30:00,205.0,205.7,204.53,205.19,49701.0,201.3673,202.0549,200.9056,201.5539,49701.0
2018-06-26 10:00:00,205.29,205.72,204.99,204.99,51085.0,201.6521,202.0745,201.3574,201.3574,51085.0
2018-06-26 10:30:00,204.96,205.12,204.48,205.08,25513.0,201.328,201.4851,200.8565,201.4458,25513.0
2018-06-26 11:00:00,205.06,205.75,204.97,205.17,41315.0,201.4262,202.104,201.3378,201.5342,41315.0
2018-06-26 11:30:00,205.08,205.44,205.01,205.12,20309.0,201.4458,201.7995,201.3771,201.4851,20309.0
2018-06-26 12:00:00,205.08,205.61,205.06,205.58,40507.0,201.4458,201.9664,201.4262,201.937,40507.0
2018-06-26 12:30:00,205.57,205.62,205.24,205.42,43194.0,201.9272,201.9763,201.603,201.7798,43194.0
2018-06-26 13:00:00,205.4,206.46,205.29,206.19,39935.0,201.7602,202.8014,201.6521,202.5362,39935.0
2018-06-26 13:30:00,206.18,206.24,205.86,206.01,29978.0,202.5263,202.5853,202.212,202.3594,29978.0
2018-06-26 14:00:00,206.03,206.14,205.76,205.87,33000.0,202.379,202.4871,202.1138,202.2218,33000.0
2018-06-26 14:30:00,205.86,206.0,205.73,205.81,38098.0,202.212,202.3495,202.0843,202.1629,38098.0
2018-06-26 15:00:00,205.78,205.83,205.24,205.28,50433.0,202.1334,202.1825,201.603,201.6423,50433.0
2018-06-26 15:30:00,205.27,205.87,204.86,205.16,163795.0,201.6325,202.2218,201.2297,201.5244,163795.0
2018-06-27 09:30:00,205.89,207.32,205.23,207.28,102253.0,202.2415,203.6461,201.5932,203.6069,102253.0
2018-06-27 10:00:00,207.33,207.45,206.94,207.28,53233.0,203.656,203.7738,203.2729,203.6069,53233.0
2018-06-27 10:30:00,207.31,207.39,206.32,206.32,42969.0,203.6363,203.7149,202.6639,202.6639,42969.0
2018-06-27 11:00:00,206.27,206.39,205.21,205.24,45387.0,202.6148,202.7326,201.5735,201.603,45387.0
2018-06-27 11:30:00,205.22,206.19,205.0,206.17,38987.0,201.5834,202.5362,201.3673,202.5165,38987.0
2018-06-27 12:00:00,206.11,206.41,206.0,206.16,15033.0,202.4576,202.7523,202.3495,202.5067,15033.0
2018-06-27 12:30:00,206.09,206.09,205.61,205.79,61685.0,202.4379,202.4379,201.9664,202.1433,61685.0
2018-06-27 13:00:00,205.84,205.92,204.47,204.73,22855.0,202.1924,202.271,200.8466,201.102,22855.0
2018-06-27 13:30:00,204.7,204.93,204.32,204.67,18880.0,201.0726,201.2985,200.6993,201.0431,18880.0
2018-06-27 14:00:00,204.58,204.77,203.96,204.26,21487.0,200.9547,201.1413,200.3457,200.6404,21487.0
2018-06-27 14:30:00,204.14,204.8,204.02,204.11,35338.0,200.5225,201.1708,200.4046,200.493,35338.0
2018-06-27 15:00:00,204.11,204.63,203.67,204.63,52429.0,200.493,201.0038,200.0608,201.0038,52429.0
2018-06-27 15:30:00,204.63,204.74,203.36,203.38,135128.0,201.0038,201.1119,199.7563,199.776,135128.0
2018-06-28 09:30:00,203.15,203.9,202.83,203.4,148393.0,199.55,200.2867,199.2357,199.7956,148393.0
2018-06-28 10:00:00,203.53,204.31,203.13,203.74,56071.0,199.9233,200.6895,199.5304,200.1296,56071.0
2018-06-28 10:30:00,203.64,204.32,203.28,204.15,44850.0,200.0314,200.6993,199.6777,200.5323,44850.0
2018-06-28 11:00:00,204.2,205.06,203.91,204.95,46487.0,200.5814,201.4262,200.2966,201.3181,46487.0
2018-06-28 11:30:00,204.96,205.33,204.47,204.79,42105.0,201.328,201.6914,200.8466,201.161,42105.0
2018-06-28 12:00:00,204.79,205.17,204.2,204.31,82208.0,201.161,201.5342,200.5814,200.6895,82208.0
2018-06-28 12:30:00,204.33,204.83,204.14,204.74,58142.0,200.7091,201.2003,200.5225,201.1119,58142.0
2018-06-28 13:00:00,204.73,205.2,204.7,205.11,25924.0,201.102,201.5637,201.0726,201.4753,25924.0
2018-06-28 13:30:00,205.11,205.4,205.1,205.27,31456.0,201.4753,201.7602,201.4655,201.6325,31456.0
2018-06-28 14:00:00,205.3,205.41,204.63,205.29,37309.0,201.6619,201.77,201.0038,201.6521,37309.0
2018-06-28 14:30:00,205.31,206.09,205.25,206.04,27095.0,201.6718,202.4379,201.6128,202.3888,27095.0
2018-06-28 15:00:00,206.04,206.27,205.74,205.8,44618.0,202.3888,202.6148,202.0941,202.1531,44618.0
2018-06-28 15:30:00,205.86,205.92,205.46,205.61,108679.0,202.212,202.271,201.8191,201.9664,108679.0
2018-06-29 09:30:00,206.24,206.98,205.26,205.43,87777.0,202.5853,203.3122,201.6226,201.7896,87777.0
2018-06-29 10:00:00,205.48,206.71,205.42,206.5,70846.0,201.8387,203.047,201.7798,202.8407,70846.0
2018-06-29 10:30:00,206.48,207.69,206.27,207.68,80011.0,202.821,204.0096,202.6148,203.9998,80011.0
2018-06-29 11:00:00,207.7,207.9,207.46,207.47,81186.0,204.0194,204.2159,203.7837,203.7935,81186.0
2018-06-29 11:30:00,207.43,207.87,206.94,207.45,53651.0,203.7542,204.1864,203.2729,203.7738,53651.0
2018-06-29 12:00:00,207.4,208.33,207.35,208.28,49130.0,203.7247,204.6382,203.6756,204.5891,49130.0
2018-06-29 12:30:00,208.23,208.38,208.0,208.16,68310.0,204.54,204.6874,204.3141,204.4713,68310.0
2018-06-29 13:00:00,208.16,208.5,208.14,208.29,33129.0,204.4713,204.8052,204.4516,204.599,33129.0
2018-06-29 13:30:00,208.27,208.27,207.7,207.82,62926.0,204.5793,204.5793,204.0194,204.1373,62926.0
2018-06-29 14:00:00,207.86,208.07,207.7,208.04,52397.0,204.1766,204.3829,204.0194,204.3534,52397.0
2018-06-29 14:30:00,208.04,208.22,207.77,208.22,41241.0,204.3534,204.5302,204.0882,204.5302,41241.0
2018-06-29 15:00:00,208.2,208.53,207.87,208.17,42764.0,204.5105,204.8347,204.1864,204.4811,42764.0
2018-06-29 15:30:00,208.12,208.17,207.06,207.14,217290.0,204.432,204.4811,203.3908,203.4693,217290.0
2018-07-02 09:30:00,205.74,206.31,204.28,204.68,114268.0,202.0941,202.654,200.66,201.0529,114268.0
2018-07-02 10:00:00,204.62,205.01,203.9,204.44,41292.0,200.994,201.3771,200.2867,200.8172,41292.0
2018-07-02 10:30:00,204.44,205.57,204.21,205.48,34721.0,200.8172,201.9272,200.5913,201.8387,34721.0
2018-07-02 11:00:00,205.49,205.67,204.95,204.99,38032.0,201.8486,202.0254,201.3181,201.3574,38032.0
2018-07-02 11:30:00,204.99,205.14,204.6,205.0,30708.0,201.3574,201.5048,200.9743,201.3673,30708.0
2018-07-02 12:00:00,204.99,205.02,204.21,204.49,20879.0,201.3574,201.3869,200.5913,200.8663,20879.0
2018-07-02 12:30:00,204.47,204.71,204.39,204.49,21396.0,200.8466,201.0824,200.7681,200.8663,21396.0
2018-07-02 13:00:00,204.51,204.53,204.08,204.21,56943.0,200.8859,200.9056,200.4636,200.5913,56943.0
2018-07-02 13:30:00,204.23,204.9,204.16,204.79,23363.0,200.6109,201.269,200.5421,201.161,23363.0
2018-07-02 14:00:00,204.79,205.29,204.69,205.29,37944.0,201.161,201.6521,201.0627,201.6521,37944.0
2018-07-02 14:30:00,205.32,205.44,204.91,204.99,22923.0,201.6816,201.7995,201.2789,201.3574,22923.0
2018-07-02 15:00:00,205.03,205.49,204.96,205.49,27033.0,201.3967,201.8486,201.328,201.8486,27033.0
2018-07-02 15:30:00,205.45,205.81,205.15,205.61,108313.0,201.8093,202.1629,201.5146,201.9664,108313.0
2018-07-03 09:30:00,206.64,207.31,206.04,207.0,44830.0,202.9782,203.6363,202.3888,203.3318,44830.0
2018-07-03 10:00:00,206.93,207.04,206.22,206.39,24666.0,203.2631,203.3711,202.5656,202.7326,24666.0
2018-07-03 10:30:00,206.41,207.03,206.05,206.09,32017.0,202.7523,203.3613,202.3986,202.4379,32017.0
2018-07-03 11:00:00,206.11,206.36,205.85,206.18,30813.0,202.4576,202.7032,202.2022,202.5263,30813.0
2018-07-03 11:30:00,206.22,206.54,206.08,206.46,27829.0,202.5656,202.88,202.4281,202.8014,27829.0
2018-07-03 12:00:00,206.52,206.54,205.99,206.33,31234.0,202.8603,202.88,202.3397,202.6737,31234.0
2018-07-03 12:30:00,206.28,206.34,205.47,206.06,99306.0,202.6246,202.6835,201.8289,202.4085,99306.0
2018-07-05 09:30:00,207.37,208.06,206.14,206.16,60865.0,203.6953,204.373,202.4871,202.5067,60865.0
2018-07-05 10:00:00,206.28,207.05,206.15,207.0,38082.0,202.6246,203.3809,202.4969,203.3318,38082.0
2018-07-05 10:30:00,207.06,207.13,205.82,206.17,37030.0,203.3908,203.4595,202.1727,202.5165,37030.0
2018-07-05 11:00:00,206.07,206.59,205.89,206.49,25344.0,202.4183,202.9291,202.2415,202.8309,25344.0
2018-07-05 11:30:00,206.47,206.84,206.43,206.55,17997.0,202.8112,203.1746,202.7719,202.8898,17997.0
2018-07-05 12:00:00,206.43,207.11,206.43,206.89,19099.0,202.7719,203.4399,202.7719,203.2238,19099.0
2018-07-05 12:30:00,206.9,207.15,206.84,206.99,22720.0,203.2336,203.4792,203.1746,203.322,22720.0
2018-07-05 13:00:00,206.97,207.24,206.76,206.78,27852.0,203.3023,203.5676,203.0961,203.1157,27852.0
2018-07-05 13:30:00,206.81,206.86,206.59,206.75,16644.0,203.1452,203.1943,202.9291,203.0862,16644.0
2018-07-05 14:00:00,206.72,206.95,205.79,206.22,28563.0,203.0568,203.2827,202.1433,202.5656,28563.0
2018-07-05 14:30:00,206.22,206.46,206.13,206.33,24593.0,202.5656,202.8014,202.4772,202.6737,24593.0
2018-07-05 15:00:00,206.4,207.06,206.39,206.98,39732.0,202.7424,203.3908,202.7326,203.3122,39732.0
2018-07-05 15:30:00,206.96,207.71,206.85,207.43,159233.0,203.2925,204.0292,203.1845,203.7542,159233.0
2018-07-06 09:30:00,207.71,207.98,206.79,206.94,37887.0,204.0292,204.2944,203.1255,203.2729,37887.0
2018-07-06 10:00:00,206.88,207.07,206.32,206.44,37374.0,203.2139,203.4006,202.6639,202.7817,37374.0
2018-07-06 10:30:00,206.45,206.55,206.17,206.51,24684.0,202.7916,202.8898,202.5165,202.8505,24684.0
2018-07-06 11:00:00,206.54,207.21,206.3,207.14,30865.0,202.88,203.5381,202.6442,203.4693,30865.0
2018-07-06 11:30:00,207.15,207.91,207.04,207.71,20844.0,203.4792,204.2257,203.3711,204.0292,20844.0
2018-07-06 12:00:00,207.72,207.78,207.15,207.47,28116.0,204.0391,204.098,203.4792,203.7935,28116.0
2018-07-06 12:30:00,207.38,207.38,206.81,207.1,36818.0,203.7051,203.7051,203.1452,203.43,36818.0
2018-07-06 13:00:00,207.08,207.27,206.96,207.02,19835.0,203.4104,203.597,203.2925,203.3515,19835.0
2018-07-06 13:30:00,207.01,207.23,206.95,207.02,18897.0,203.3416,203.5577,203.2827,203.3515,18897.0
2018-07-06 14:00:00,207.0,207.13,206.92,207.13,28148.0,203.3318,203.4595,203.2532,203.4595,28148.0
2018-07-06 14:30:00,207.1,207.25,206.83,207.19,30261.0,203.43,203.5774,203.1648,203.5184,30261.0
2018-07-06 15:00:00,207.2,207.53,207.05,207.34,59075.0,203.5283,203.8524,203.3809,203.6658,59075.0
2018-07-06 15:30:00,207.37,207.46,206.81,207.13,117441.0,203.6953,203.7837,203.1452,203.4595,117441.0
2018-07-09 09:30:00,208.99,211.23,207.55,210.58,184651.0,205.2865,207.4869,203.8721,206.8484,184651.0
2018-07-09 10:00:00,210.66,210.72,209.67,210.45,28071.0,206.927,206.9859,205.9545,206.7207,28071.0
2018-07-09 10:30:00,210.51,210.76,210.09,210.59,33202.0,206.7796,207.0252,206.3671,206.8582,33202.0
2018-07-09 11:00:00,210.56,210.93,210.21,210.6,53533.0,206.8287,207.1922,206.4849,206.868,53533.0
2018-07-09 11:30:00,210.65,211.25,210.39,211.14,58504.0,206.9171,207.5065,206.6617,207.3985,58504.0
2018-07-09 12:00:00,211.13,211.61,211.11,211.48,49871.0,207.3886,207.8601,207.369,207.7324,49871.0
2018-07-09 12:30:00,211.44,211.54,211.19,211.38,43863.0,207.6931,207.7914,207.4476,207.6342,43863.0
2018-07-09 13:00:00,211.33,211.39,210.8,211.13,28234.0,207.5851,207.644,207.0645,207.3886,28234.0
2018-07-09 13:30:00,211.14,211.54,211.13,211.53,29564.0,207.3985,207.7914,207.3886,207.7815,29564.0
2018-07-09 14:00:00,211.52,211.88,211.43,211.88,36440.0,207.7717,208.1253,207.6833,208.1253,36440.0
2018-07-09 14:30:00,211.86,211.91,211.37,211.77,86656.0,208.1057,208.1548,207.6244,208.0173,86656.0
2018-07-09 15:00:00,211.81,212.0,211.67,211.84,39932.0,208.0566,208.2432,207.9191,208.086,39932.0
2018-07-09 15:30:00,211.82,211.95,211.62,211.82,122246.0,208.0664,208.1941,207.8699,208.0664,122246.0
2018-07-10 09:30:00,211.2,212.38,210.37,211.97,225532.0,207.4574,208.6165,206.6421,208.2137,225532.0
2018-07-10 10:00:00,212.09,213.07,211.82,213.05,87732.0,208.3316,209.2942,208.0664,209.2746,87732.0
2018-07-10 10:30:00,213.06,214.72,212.95,214.33,119356.0,209.2844,210.915,209.1764,210.5319,119356.0
2018-07-10 11:00:00,214.36,214.4,213.68,213.91,52317.0,210.5614,210.6007,209.8934,210.1194,52317.0
2018-07-10 11:30:00,213.94,214.5,213.9,214.5,96429.0,210.1488,210.6989,210.1095,210.6989,96429.0
2018-07-10 12:00:00,214.47,214.47,213.64,214.05,58808.0,210.6694,210.6694,209.8541,210.2569,58808.0
2018-07-10 12:30:00,214.06,214.23,213.93,214.15,35195.0,210.2667,210.4337,210.139,210.3551,35195.0
2018-07-10 13:00:00,214.09,214.26,213.95,214.16,45166.0,210.2962,210.4632,210.1587,210.3649,45166.0
2018-07-10 13:30:00,214.15,214.41,214.05,214.4,69037.0,210.3551,210.6105,210.2569,210.6007,69037.0
2018-07-10 14:00:00,214.42,214.67,214.32,214.34,47549.0,210.6203,210.8659,210.5221,210.5417,47549.0
2018-07-10 14:30:00,214.33,214.39,213.88,214.06,39810.0,210.5319,210.5909,210.0899,210.2667,39810.0
2018-07-10 15:00:00,214.06,214.18,213.89,214.1,42991.0,210.2667,210.3846,210.0997,210.306,42991.0
2018-07-10 15:30:00,214.11,214.39,213.66,214.12,154845.0,210.3158,210.5909,209.8738,210.3256,154845.0
2018-07-11 09:30:00,212.29,212.64,211.2,211.52,79715.0,208.5281,208.8719,207.4574,207.7717,79715.0
2018-07-11 10:00:00,211.7,211.97,211.52,211.76,39401.0,207.9485,208.2137,207.7717,208.0075,39401.0
2018-07-11 10:30:00,211.76,211.89,210.31,210.86,104375.0,208.0075,208.1352,206.5832,207.1234,104375.0
2018-07-11 11:00:00,210.86,211.42,210.55,210.74,40023.0,207.1234,207.6735,206.8189,207.0055,40023.0
2018-07-11 11:30:00,210.73,210.86,209.99,210.02,66981.0,206.9957,207.1234,206.2688,206.2983,66981.0
2018-07-11 12:00:00,210.02,210.16,209.67,210.01,75565.0,206.2983,206.4358,205.9545,206.2885,75565.0
2018-07-11 12:30:00,210.13,210.27,209.55,209.7,57632.0,206.4063,206.5439,205.8366,205.984,57632.0
2018-07-11 13:00:00,209.67,209.95,209.51,209.85,46937.0,205.9545,206.2295,205.7973,206.1313,46937.0
2018-07-11 13:30:00,209.92,210.11,209.5,209.63,17951.0,206.2001,206.3867,205.7875,205.9152,17951.0
2018-07-11 14:00:00,209.66,210.22,209.62,210.03,27488.0,205.9447,206.4948,205.9054,206.3081,27488.0
2018-07-11 14:30:00,209.95,210.07,209.67,209.72,34652.0,206.2295,206.3474,205.9545,206.0036,34652.0
2018-07-11 15:00:00,209.69,210.19,209.66,209.93,63837.0,205.9741,206.4653,205.9447,206.2099,63837.0
2018-07-11 15:30:00,209.95,210.22,209.51,209.7,214974.0,206.2295,206.4948,205.7973,205.984,214974.0
2018-07-12 09:30:00,210.66,211.37,209.9,210.62,86530.0,206.927,207.6244,206.1804,206.8877,86530.0
2018-07-12 10:00:00,210.68,211.19,210.31,211.15,71275.0,206.9466,207.4476,206.5832,207.4083,71275.0
2018-07-12 10:30:00,211.14,211.17,210.56,210.93,42639.0,207.3985,207.4279,206.8287,207.1922,42639.0
2018-07-12 11:00:00,211.03,211.35,210.88,210.9,35131.0,207.2904,207.6047,207.1431,207.1627,35131.0
2018-07-12 11:30:00,210.9,211.49,210.77,211.34,31361.0,207.1627,207.7422,207.035,207.5949,31361.0
2018-07-12 12:00:00,211.36,211.83,211.36,211.55,21991.0,207.6146,208.0762,207.6146,207.8012,21991.0
2018-07-12 12:30:00,211.54,211.75,211.19,211.58,19873.0,207.7914,207.9976,207.4476,207.8307,19873.0
2018-07-12 13:00:00,211.62,211.88,211.22,211.58,17974.0,207.8699,208.1253,207.477,207.8307,17974.0
2018-07-12 13:30:00,211.65,211.87,211.4,211.48,14021.0,207.8994,208.1155,207.6538,207.7324,14021.0
2018-07-12 14:00:00,211.49,211.68,211.3,211.44,38799.0,207.7422,207.9289,207.5556,207.6931,38799.0
2018-07-12 14:30:00,211.45,211.45,211.19,211.35,39942.0,207.703,207.703,207.4476,207.6047,39942.0
2018-07-12 15:00:00,211.32,211.88,211.22,211.73,36228.0,207.5753,208.1253,207.477,207.978,36228.0
2018-07-12 15:30:00,211.74,212.18,211.59,212.01,134579.0,207.9878,208.42,207.8405,208.253,134579.0
2018-07-13 09:30:00,212.0,212.6,211.41,212.08,38273.0,208.2432,208.8326,207.6637,208.3218,38273.0
2018-07-13 10:00:00,212.12,212.61,211.89,211.91,21054.0,208.3611,208.8424,208.1352,208.1548,21054.0
2018-07-13 10:30:00,211.91,212.0,211.37,211.54,63901.0,208.1548,208.2432,207.6244,207.7914,63901.0
2018-07-13 11:00:00,211.53,211.93,211.45,211.72,20771.0,207.7815,208.1745,207.703,207.9682,20771.0
2018-07-13 11:30:00,211.75,211.75,210.89,210.93,60854.0,207.9976,207.9976,207.1529,207.1922,60854.0
2018-07-13 12:00:00,211.04,211.4,210.94,211.22,20321.0,207.3002,207.6538,207.202,207.477,20321.0
2018-07-13 12:30:00,211.24,211.35,211.0,211.18,26079.0,207.4967,207.6047,207.2609,207.4377,26079.0
2018-07-13 13:00:00,211.21,211.46,211.16,211.36,17382.0,207.4672,207.7128,207.4181,207.6146,17382.0
2018-07-13 13:30:00,211.37,211.44,211.08,211.08,31636.0,207.6244,207.6931,207.3395,207.3395,31636.0
2018-07-13 14:00:00,211.11,211.17,210.74,211.17,38392.0,207.369,207.4279,207.0055,207.4279,38392.0
2018-07-13 14:30:00,211.15,211.46,211.03,211.32,53188.0,207.4083,207.7128,207.2904,207.5753,53188.0
2018-07-13 15:00:00,211.39,211.49,211.15,211.35,74497.0,207.644,207.7422,207.4083,207.6047,74497.0
2018-07-13 15:30:00,211.35,211.52,211.13,211.18,98396.0,207.6047,207.7717,207.3886,207.4377,98396.0
2018-07-16 09:30:00,210.87,210.87,209.6,210.06,90271.0,207.1332,207.1332,205.8857,206.3376,90271.0
2018-07-16 10:00:00,210.14,210.25,209.6,210.12,32811.0,206.4162,206.5242,205.8857,206.3965,32811.0
2018-07-16 10:30:00,210.07,210.2,209.77,209.88,48824.0,206.3474,206.4751,206.0527,206.1608,48824.0
2018-07-16 11:00:00,209.75,209.9,209.37,209.56,40120.0,206.0331,206.1804,205.6598,205.8464,40120.0
2018-07-16 11:30:00,209.55,209.71,209.4,209.53,24099.0,205.8366,205.9938,205.6893,205.817,24099.0
2018-07-16 12:00:00,209.56,209.95,209.32,209.94,41110.0,205.8464,206.2295,205.6107,206.2197,41110.0
2018-07-16 12:30:00,209.96,210.03,209.7,209.7,42804.0,206.2394,206.3081,205.984,205.984,42804.0
2018-07-16 13:00:00,209.7,209.87,209.26,209.34,32805.0,205.984,206.151,205.5518,205.6303,32805.0
2018-07-16 13:30:00,209.4,209.6,209.25,209.41,79142.0,205.6893,205.8857,205.5419,205.6991,79142.0
2018-07-16 14:00:00,209.42,209.72,209.37,209.64,25650.0,205.7089,206.0036,205.6598,205.925,25650.0
2018-07-16 14:30:00,209.62,209.62,208.6,208.85,66783.0,205.9054,205.9054,204.9035,205.149,66783.0
2018-07-16 15:00:00,208.84,209.0,208.79,208.91,50990.0,205.1392,205.2964,205.0901,205.208,50990.0
2018-07-16 15:30:00,208.91,209.04,208.58,208.71,143062.0,205.208,205.3357,204.8838,205.0115,143062.0
2018-07-17 09:30:00,208.45,208.62,207.97,208.05,53315.0,204.7561,204.9231,204.2846,204.3632,53315.0
2018-07-17 10:00:00,208.17,208.8,208.17,208.6,46204.0,204.4811,205.0999,204.4811,204.9035,46204.0
2018-07-17 10:30:00,208.62,209.77,208.62,209.6,25397.0,204.9231,206.0527,204.9231,205.8857,25397.0
2018-07-17 11:00:00,209.66,210.36,209.54,209.73,60492.0,205.9447,206.6323,205.8268,206.0134,60492.0
2018-07-17 11:30:00,209.73,210.37,209.49,210.26,49514.0,206.0134,206.6421,205.7777,206.534,49514.0
2018-07-17 12:00:00,210.24,210.85,210.16,210.84,37073.0,206.5144,207.1136,206.4358,207.1038,37073.0
2018-07-17 12:30:00,210.82,211.04,210.54,210.97,16119.0,207.0841,207.3002,206.8091,207.2315,16119.0
2018-07-17 13:00:00,210.97,211.11,210.81,210.93,26284.0,207.2315,207.369,207.0743,207.1922,26284.0
2018-07-17 13:30:00,210.93,211.06,210.77,210.86,23022.0,207.1922,207.3199,207.035,207.1234,23022.0
2018-07-17 14:00:00,210.89,211.24,210.64,211.21,26739.0,207.1529,207.4967,206.9073,207.4672,26739.0
2018-07-17 14:30:00,211.17,211.22,210.72,210.78,24709.0,207.4279,207.477,206.9859,207.0448,24709.0
2018-07-17 15:00:00,210.73,211.26,210.66,211.14,37003.0,206.9957,207.5163,206.927,207.3985,37003.0
2018-07-17 15:30:00,211.13,211.55,210.94,211.07,120005.0,207.3886,207.8012,207.202,207.3297,120005.0
2018-07-18 09:30:00,210.99,211.71,210.31,211.52,58288.0,207.2511,207.9583,206.5832,207.7717,58288.0
2018-07-18 10:00:00,211.52,211.72,210.77,210.78,45440.0,207.7717,207.9682,207.035,207.0448,45440.0
2018-07-18 10:30:00,210.77,210.86,210.37,210.73,16047.0,207.035,207.1234,206.6421,206.9957,16047.0
2018-07-18 11:00:00,210.75,211.05,210.42,210.93,21075.0,207.0154,207.31,206.6912,207.1922,21075.0
2018-07-18 11:30:00,210.88,211.24,210.69,211.21,21550.0,207.1431,207.4967,206.9564,207.4672,21550.0
2018-07-18 12:00:00,211.28,211.34,210.77,211.08,32830.0,207.536,207.5949,207.035,207.3395,32830.0
2018-07-18 12:30:00,211.02,211.16,210.88,211.16,30952.0,207.2806,207.4181,207.1431,207.4181,30952.0
2018-07-18 13:00:00,211.09,211.17,211.05,211.07,22735.0,207.3493,207.4279,207.31,207.3297,22735.0
2018-07-18 13:30:00,211.01,211.1,210.95,211.01,35823.0,207.2708,207.3592,207.2118,207.2708,35823.0
2018-07-18 14:00:00,211.0,211.38,210.99,211.28,28190.0,207.2609,207.6342,207.2511,207.536,28190.0
2018-07-18 14:30:00,211.31,211.55,211.14,211.26,25785.0,207.5654,207.8012,207.3985,207.5163,25785.0
2018-07-18 15:00:00,211.25,211.44,211.16,211.36,28422.0,207.5065,207.6931,207.4181,207.6146,28422.0
2018-07-18 15:30:00,211.34,211.52,211.24,211.45,144500.0,207.5949,207.7717,207.4967,207.703,144500.0
2018-07-19 09:30:00,212.19,216.38,212.19,214.79,300033.0,208.4298,212.5456,208.4298,210.9838,300033.0
2018-07-19 10:00:00,214.86,215.23,214.62,215.06,210259.0,211.0525,211.416,210.8168,211.249,210259.0
2018-07-19 10:30:00,215.01,215.39,214.47,214.67,150000.0,211.1999,211.5731,210.6694,210.8659,150000.0
2018-07-19 11:00:00,214.66,215.6,214.64,215.56,92392.0,210.8561,211.7794,210.8364,211.7401,92392.0
2018-07-19 11:30:00,215.59,216.11,215.37,215.65,96278.0,211.7696,212.2804,211.5535,211.8285,96278.0
2018-07-19 12:00:00,215.69,216.03,215.51,215.81,55487.0,211.8678,212.2018,211.691,211.9857,55487.0
2018-07-19 12:30:00,215.79,215.83,215.45,215.65,55581.0,211.966,212.0053,211.6321,211.8285,55581.0
2018-07-19 13:00:00,215.65,216.05,215.47,215.84,81035.0,211.8285,212.2214,211.6517,212.0152,81035.0
2018-07-19 13:30:00,215.84,216.09,215.74,216.01,95465.0,212.0152,212.2607,211.9169,212.1822,95465.0
2018-07-19 14:00:00,216.04,216.6,216.03,216.56,73668.0,212.2116,212.7617,212.2018,212.7224,73668.0
2018-07-19 14:30:00,216.56,216.69,216.22,216.4,71532.0,212.7224,212.8501,212.3884,212.5652,71532.0
2018-07-19 15:00:00,216.4,216.55,215.99,216.28,120293.0,212.5652,212.7126,212.1625,212.4474,120293.0
2018-07-19 15:30:00,216.28,216.44,215.96,216.06,279081.0,212.4474,212.6045,212.133,212.2313,279081.0
2018-07-20 09:30:00,214.95,215.9,213.72,215.63,326696.0,211.1409,212.0741,209.9327,211.8089,326696.0
2018-07-20 10:00:00,215.62,215.91,215.34,215.46,109434.0,211.7991,212.0839,211.524,211.6419,109434.0
2018-07-20 10:30:00,215.4,216.57,215.39,216.53,132497.0,211.583,212.7322,211.5731,212.6929,132497.0
2018-07-20 11:00:00,216.58,217.12,216.58,217.08,59471.0,212.742,213.2725,212.742,213.2332,59471.0
2018-07-20 11:30:00,217.1,217.34,216.99,217.18,69252.0,213.2528,213.4886,213.1448,213.3314,69252.0
2018-07-20 12:00:00,217.19,217.33,217.05,217.17,104527.0,213.3412,213.4788,213.2037,213.3216,104527.0
2018-07-20 12:30:00,217.16,217.16,216.71,216.95,68893.0,213.3118,213.3118,212.8697,213.1055,68893.0
2018-07-20 13:00:00,216.97,217.04,216.73,216.81,61055.0,213.1251,213.1939,212.8894,212.968,61055.0
2018-07-20 13:30:00,216.76,217.19,216.75,217.18,67459.0,212.9189,213.3412,212.909,213.3314,67459.0
2018-07-20 14:00:00,217.19,217.19,216.91,217.02,87805.0,213.3412,213.3412,213.0662,213.1743,87805.0
2018-07-20 14:30:00,217.04,217.23,216.86,217.0,192957.0,213.1939,213.3805,213.0171,213.1546,192957.0
2018-07-20 15:00:00,217.0,217.15,216.9,217.02,155885.0,213.1546,213.3019,213.0564,213.1743,155885.0
2018-07-20 15:30:00,217.03,217.18,216.8,216.88,453664.0,213.1841,213.3314,212.9582,213.0367,453664.0
2018-07-23 09:30:00,216.78,217.86,216.52,217.51,176865.0,212.9385,213.9994,212.6831,213.6556,176865.0
2018-07-23 10:00:00,217.45,218.83,217.44,218.62,208957.0,213.5966,214.9522,213.5868,214.7459,208957.0
2018-07-23 10:30:00,218.66,218.99,218.32,218.7,218429.0,214.7852,215.1093,214.4512,214.8245,218429.0
2018-07-23 11:00:00,218.7,218.86,217.73,218.05,212453.0,214.8245,214.9816,213.8717,214.186,212453.0
2018-07-23 11:30:00,218.07,218.67,218.04,218.58,99544.0,214.2056,214.795,214.1762,214.7066,99544.0
2018-07-23 12:00:00,218.57,218.9,218.32,218.86,82160.0,214.6968,215.0209,214.4512,214.9816,82160.0
2018-07-23 12:30:00,218.86,219.27,218.81,219.22,101572.0,214.9816,215.3844,214.9325,215.3353,101572.0
2018-07-23 13:00:00,219.22,219.55,219.0,219.01,153984.0,215.3353,215.6594,215.1192,215.129,153984.0
2018-07-23 13:30:00,219.06,219.34,219.0,219.0,105034.0,215.1781,215.4531,215.1192,215.1192,105034.0
2018-07-23 14:00:00,219.01,219.15,218.92,219.13,112715.0,215.129,215.2665,215.0406,215.2469,112715.0
2018-07-23 14:30:00,219.1,219.21,218.79,218.79,98106.0,215.2174,215.3254,214.9129,214.9129,98106.0
2018-07-23 15:00:00,218.81,218.84,218.25,218.4,105328.0,214.9325,214.962,214.3825,214.5298,105328.0
2018-07-23 15:30:00,218.41,218.55,218.0,218.48,324633.0,214.5396,214.6771,214.1369,214.6084,324633.0
2018-07-24 09:30:00,219.37,221.4,218.52,221.28,213538.0,215.4826,217.4766,214.6477,217.3588,213538.0
2018-07-24 10:00:00,221.27,222.75,221.27,222.4,190373.0,217.3489,218.8027,217.3489,218.4589,190373.0
2018-07-24 10:30:00,222.44,223.03,221.84,222.22,155543.0,218.4982,219.0778,217.9088,218.2821,155543.0
2018-07-24 11:00:00,222.29,223.08,222.0,222.79,159392.0,218.3509,219.1269,218.066,218.842,159392.0
2018-07-24 11:30:00,222.71,222.75,221.93,222.21,137069.0,218.7634,218.8027,217.9972,218.2723,137069.0
2018-07-24 12:00:00,222.25,222.46,222.01,222.13,60722.0,218.3116,218.5179,218.0758,218.1937,60722.0
2018-07-24 12:30:00,222.11,222.38,221.32,221.43,139976.0,218.1741,218.4393,217.3981,217.5061,139976.0
2018-07-24 13:00:00,221.38,221.58,221.02,221.09,73931.0,217.457,217.6534,217.1034,217.1721,73931.0
2018-07-24 13:30:00,221.07,221.46,220.9,221.01,104390.0,217.1525,217.5356,216.9855,217.0935,104390.0
2018-07-24 14:00:00,220.98,221.33,220.88,221.1,108597.0,217.0641,217.4079,216.9659,217.182,108597.0
2018-07-24 14:30:00,221.05,221.46,221.03,221.46,106866.0,217.1328,217.5356,217.1132,217.5356,106866.0
2018-07-24 15:00:00,221.43,221.48,221.19,221.31,134105.0,217.5061,217.5552,217.2704,217.3882,134105.0
2018-07-24 15:30:00,221.31,221.62,220.96,221.44,269009.0,217.3882,217.6927,217.0444,217.5159,269009.0
2018-07-25 09:30:00,226.0,227.93,223.0,227.33,320577.0,221.9951,223.8909,219.0483,223.3016,320577.0
2018-07-25 10:00:00,227.41,228.0,226.08,227.27,196139.0,223.3801,223.9597,222.0737,223.2426,196139.0
2018-07-25 10:30:00,227.27,227.34,225.29,225.7,161660.0,223.2426,223.3114,221.2977,221.7004,161660.0
2018-07-25 11:00:00,225.76,226.61,225.62,225.93,179368.0,221.7594,222.5943,221.6219,221.9264,179368.0
2018-07-25 11:30:00,225.91,227.07,225.91,226.7,103871.0,221.9067,223.0462,221.9067,222.6827,103871.0
2018-07-25 12:00:00,226.69,227.1,226.62,227.01,63493.0,222.6729,223.0756,222.6041,222.9872,63493.0
2018-07-25 12:30:00,226.99,227.72,226.76,227.47,54074.0,222.9676,223.6846,222.7417,223.4391,54074.0
2018-07-25 13:00:00,227.48,228.04,227.43,227.6,61045.0,223.4489,223.999,223.3998,223.5668,61045.0
2018-07-25 13:30:00,227.72,228.08,227.56,227.83,57958.0,223.6846,224.0383,223.5275,223.7927,57958.0
2018-07-25 14:00:00,227.86,228.01,226.94,227.13,88832.0,223.8222,223.9695,222.9185,223.1051,88832.0
2018-07-25 14:30:00,227.19,228.53,227.15,227.97,106297.0,223.164,224.4803,223.1247,223.9302,106297.0
2018-07-25 15:00:00,227.99,228.27,227.19,227.36,90050.0,223.9499,224.2249,223.164,223.331,90050.0
2018-07-25 15:30:00,227.37,229.85,227.06,229.29,305631.0,223.3408,225.7769,223.0363,225.2268,305631.0
2018-07-26 09:30:00,230.18,232.73,230.02,230.4,210171.0,226.101,228.6059,225.9439,226.3171,210171.0
2018-07-26 10:00:00,230.42,231.76,230.33,231.65,161652.0,226.3368,227.653,226.2484,227.545,161652.0
2018-07-26 10:30:00,231.67,232.57,231.13,232.36,96474.0,227.5646,228.4487,227.0342,228.2424,96474.0
2018-07-26 11:00:00,232.38,232.73,232.22,232.58,129266.0,228.2621,228.6059,228.1049,228.4585,129266.0
2018-07-26 11:30:00,232.62,233.06,231.95,233.03,119248.0,228.4978,228.93,227.8397,228.9005,119248.0
2018-07-26 12:00:00,233.06,233.21,232.01,232.03,92443.0,228.93,229.0774,227.8986,227.9183,92443.0
2018-07-26 12:30:00,232.0,232.48,231.8,232.48,93421.0,227.8888,228.3603,227.6923,228.3603,93421.0
2018-07-26 13:00:00,232.42,233.1,232.41,232.7,74301.0,228.3014,228.9693,228.2915,228.5764,74301.0
2018-07-26 13:30:00,232.67,232.68,232.28,232.55,52623.0,228.5469,228.5567,228.1638,228.4291,52623.0
2018-07-26 14:00:00,232.57,233.63,232.47,233.63,62285.0,228.4487,229.4899,228.3505,229.4899,62285.0
2018-07-26 14:30:00,233.6,233.97,233.38,233.89,314573.0,229.4604,229.8239,229.2443,229.7453,314573.0
2018-07-26 15:00:00,233.85,234.25,233.61,234.13,144242.0,229.706,230.0989,229.4703,229.9811,144242.0
2018-07-26 15:30:00,234.11,234.43,233.81,234.03,320691.0,229.9614,230.2757,229.6667,229.8828,320691.0
2018-07-27 09:30:00,233.5,233.76,231.74,232.36,394872.0,229.3622,229.6176,227.6334,228.2424,394872.0
2018-07-27 10:00:00,232.42,232.89,232.01,232.47,182491.0,228.3014,228.763,227.8986,228.3505,182491.0
2018-07-27 10:30:00,232.52,232.83,232.11,232.28,133409.0,228.3996,228.7041,227.9968,228.1638,133409.0
2018-07-27 11:00:00,232.26,232.66,231.93,232.34,271555.0,228.1442,228.5371,227.82,228.2228,271555.0
2018-07-27 11:30:00,232.3,232.51,231.88,231.88,224594.0,228.1835,228.3898,227.7709,227.7709,224594.0
2018-07-27 12:00:00,231.88,231.91,231.13,231.13,73447.0,227.7709,227.8004,227.0342,227.0342,73447.0
2018-07-27 12:30:00,231.16,231.19,229.95,229.95,88502.0,227.0637,227.0932,225.8751,225.8751,88502.0
2018-07-27 13:00:00,229.8,229.87,228.84,229.84,147134.0,225.7278,225.7965,224.7848,225.7671,147134.0
2018-07-27 13:30:00,229.83,230.49,229.67,230.34,96836.0,225.7573,226.4056,225.6001,226.2582,96836.0
2018-07-27 14:00:00,230.34,230.46,229.56,229.77,115098.0,226.2582,226.3761,225.492,225.6983,115098.0
2018-07-27 14:30:00,229.8,230.26,229.71,229.89,71787.0,225.7278,226.1796,225.6394,225.8162,71787.0
2018-07-27 15:00:00,229.9,230.51,229.9,230.34,91701.0,225.826,226.4252,225.826,226.2582,91701.0
2018-07-27 15:30:00,230.36,231.29,230.31,231.09,310678.0,226.2779,227.1914,226.2287,226.9949,310678.0
2018-07-30 09:30:00,230.92,232.0,230.59,230.88,151092.0,226.8279,227.8888,226.5038,226.7886,151092.0
2018-07-30 10:00:00,230.88,231.08,230.48,230.97,92487.0,226.7886,226.9851,226.3957,226.877,92487.0
2018-07-30 10:30:00,230.92,231.1,230.53,230.83,42421.0,226.8279,227.0047,226.4448,226.7395,42421.0
2018-07-30 11:00:00,230.87,231.05,230.28,230.28,53315.0,226.7788,226.9556,226.1993,226.1993,53315.0
2018-07-30 11:30:00,230.3,230.48,229.93,230.17,54873.0,226.2189,226.3957,225.8555,226.0912,54873.0
2018-07-30 12:00:00,230.15,230.15,229.64,229.94,61125.0,226.0716,226.0716,225.5706,225.8653,61125.0
2018-07-30 12:30:00,229.92,230.47,229.85,230.45,95400.0,225.8457,226.3859,225.7769,226.3663,95400.0
2018-07-30 13:00:00,230.47,231.39,230.38,231.17,53584.0,226.3859,227.2896,226.2975,227.0735,53584.0
2018-07-30 13:30:00,231.17,231.58,231.04,231.44,41838.0,227.0735,227.4762,226.9458,227.3387,41838.0
2018-07-30 14:00:00,231.47,231.71,231.01,231.13,42998.0,227.3682,227.6039,226.9163,227.0342,42998.0
2018-07-30 14:30:00,231.19,231.41,230.86,230.89,71448.0,227.0932,227.3093,226.769,226.7985,71448.0
2018-07-30 15:00:00,230.88,230.95,230.48,230.77,51771.0,226.7886,226.8574,226.3957,226.6806,51771.0
2018-07-30 15:30:00,230.74,230.95,230.5,230.74,232445.0,226.6511,226.8574,226.4154,226.6511,232445.0
2018-07-31 09:30:00,231.78,232.84,231.78,232.45,165205.0,227.6727,228.7139,227.6727,228.3308,165205.0
2018-07-31 10:00:00,232.55,233.06,232.42,233.0,40686.0,228.4291,228.93,228.3014,228.8711,40686.0
2018-07-31 10:30:00,233.02,234.91,232.93,234.91,84372.0,228.8907,230.7472,228.8023,230.7472,84372.0
2018-07-31 11:00:00,234.9,235.54,234.59,235.04,120808.0,230.7374,231.3661,230.4329,230.8749,120808.0
2018-07-31 11:30:00,235.05,235.54,234.69,235.01,201661.0,230.8847,231.3661,230.5311,230.8455,201661.0
2018-07-31 12:00:00,235.0,235.15,234.78,235.09,91977.0,230.8356,230.983,230.6195,230.924,91977.0
2018-07-31 12:30:00,235.09,235.23,234.81,235.15,123560.0,230.924,231.0616,230.649,230.983,123560.0
2018-07-31 13:00:00,235.17,235.52,234.97,234.98,380950.0,231.0026,231.3464,230.8062,230.816,380950.0
2018-07-31 13:30:00,234.98,235.0,234.61,234.93,174654.0,230.816,230.8356,230.4525,230.7669,174654.0
2018-07-31 14:00:00,234.94,234.94,234.55,234.88,66080.0,230.7767,230.7767,230.3936,230.7178,66080.0
2018-07-31 14:30:00,234.89,235.19,234.83,234.85,85317.0,230.7276,231.0223,230.6686,230.6883,85317.0
2018-07-31 15:00:00,234.84,234.98,234.47,234.47,59441.0,230.6785,230.816,230.315,230.315,59441.0
2018-07-31 15:30:00,234.5,234.89,233.88,234.51,226598.0,230.3445,230.7276,229.7355,230.3543,226598.0
2018-08-01 09:30:00,234.16,234.98,233.39,233.95,148782.0,230.0105,230.816,229.2542,229.8042,148782.0
2018-08-01 10:00:00,233.89,234.05,233.15,233.24,234414.0,229.7453,229.9025,229.0184,229.1068,234414.0
2018-08-01 10:30:00,233.23,234.44,233.06,234.09,91001.0,229.097,230.2856,228.93,229.9418,91001.0
2018-08-01 11:00:00,234.1,234.22,233.71,233.92,121832.0,229.9516,230.0695,229.5685,229.7748,121832.0
2018-08-01 11:30:00,233.91,233.91,233.06,233.33,87500.0,229.7649,229.7649,228.93,229.1952,87500.0
2018-08-01 12:00:00,233.29,233.82,233.26,233.57,98788.0,229.1559,229.6765,229.1265,229.431,98788.0
2018-08-01 12:30:00,233.55,234.01,233.4,233.75,78866.0,229.4113,229.8632,229.264,229.6078,78866.0
2018-08-01 13:00:00,233.75,233.92,233.52,233.64,22846.0,229.6078,229.7748,229.3819,229.4997,22846.0
2018-08-01 13:30:00,233.67,233.92,233.63,233.66,48968.0,229.5292,229.7748,229.4899,229.5194,48968.0
2018-08-01 14:00:00,233.68,234.18,233.61,234.18,119304.0,229.539,230.0302,229.4703,230.0302,119304.0
2018-08-01 14:30:00,234.17,234.4,233.77,234.31,40952.0,230.0203,230.2463,229.6274,230.1579,40952.0
2018-08-01 15:00:00,234.29,234.39,234.16,234.31,51341.0,230.1382,230.2364,230.0105,230.1579,51341.0
2018-08-01 15:30:00,234.29,234.5,233.84,233.92,141238.0,230.1382,230.3445,229.6962,229.7748,141238.0
2018-08-02 09:30:00,232.95,233.49,231.68,231.69,179100.0,228.822,229.3524,227.5745,227.5843,179100.0
2018-08-02 10:00:00,231.77,232.42,231.57,232.02,180922.0,227.6629,228.3014,227.4664,227.9084,180922.0
2018-08-02 10:30:00,232.07,232.78,231.83,232.05,78018.0,227.9576,228.655,227.7218,227.9379,78018.0
2018-08-02 11:00:00,232.04,232.08,231.55,231.86,79258.0,227.9281,227.9674,227.4468,227.7513,79258.0
2018-08-02 11:30:00,231.86,232.25,231.67,232.03,182816.0,227.7513,228.1344,227.5646,227.9183,182816.0
2018-08-02 12:00:00,232.06,232.95,231.99,232.84,53088.0,227.9477,228.822,227.879,228.7139,53088.0
2018-08-02 12:30:00,232.87,233.3,232.73,233.14,32961.0,228.7434,229.1658,228.6059,229.0086,32961.0
2018-08-02 13:00:00,233.06,233.58,233.06,233.33,109234.0,228.93,229.4408,228.93,229.1952,109234.0
2018-08-02 13:30:00,233.37,233.46,233.17,233.4,22324.0,229.2345,229.3229,229.0381,229.264,22324.0
2018-08-02 14:00:00,233.34,233.58,232.86,233.06,47543.0,229.2051,229.4408,228.7336,228.93,47543.0
2018-08-02 14:30:00,233.04,233.06,232.69,232.69,29717.0,228.9104,228.93,228.5666,228.5666,29717.0
2018-08-02 15:00:00,232.71,233.04,232.45,232.99,58312.0,228.5862,228.9104,228.3308,228.8613,58312.0
2018-08-02 15:30:00,232.97,233.41,232.82,233.14,146960.0,228.8416,229.2738,228.6943,229.0086,146960.0
2018-08-03 09:30:00,232.95,234.63,232.76,233.46,108854.0,228.822,230.4722,228.6353,229.3229,108854.0
2018-08-03 10:00:00,233.38,233.42,232.32,233.25,79365.0,229.2443,229.2836,228.2031,229.1166,79365.0
2018-08-03 10:30:00,233.23,234.06,233.08,233.34,43292.0,229.097,229.9123,228.9497,229.2051,43292.0
2018-08-03 11:00:00,233.37,233.5,232.9,233.1,124614.0,229.2345,229.3622,228.7728,228.9693,124614.0
2018-08-03 11:30:00,233.07,233.07,232.0,232.0,43865.0,228.9398,228.9398,227.8888,227.8888,43865.0
2018-08-03 12:00:00,232.03,233.14,231.85,233.14,57420.0,227.9183,229.0086,227.7415,229.0086,57420.0
2018-08-03 12:30:00,233.1,233.19,232.98,233.02,14472.0,228.9693,229.0577,228.8514,228.8907,14472.0
2018-08-03 13:00:00,233.12,233.46,233.11,233.32,23774.0,228.9889,229.3229,228.9791,229.1854,23774.0
2018-08-03 13:30:00,233.37,233.43,232.97,233.43,15355.0,229.2345,229.2935,228.8416,229.2935,15355.0
2018-08-03 14:00:00,233.34,233.65,233.33,233.61,25765.0,229.2051,229.5096,229.1952,229.4703,25765.0
2018-08-03 14:30:00,233.55,233.57,232.99,233.33,63708.0,229.4113,229.431,228.8613,229.1952,63708.0
2018-08-03 15:00:00,233.27,233.73,233.2,233.47,23409.0,229.1363,229.5881,229.0675,229.3327,23409.0
2018-08-03 15:30:00,233.47,233.49,233.0,233.32,310195.0,229.3327,229.3524,228.8711,229.1854,310195.0
2018-08-06 09:30:00,233.53,234.39,232.13,232.69,180196.0,229.3917,230.2364,228.0165,228.5666,180196.0
2018-08-06 10:00:00,232.69,233.51,232.54,233.04,87739.0,228.5666,229.372,228.4192,228.9104,87739.0
2018-08-06 10:30:00,232.95,233.67,232.87,233.62,38719.0,228.822,229.5292,228.7434,229.4801,38719.0
2018-08-06 11:00:00,233.62,233.89,233.34,233.88,40454.0,229.4801,229.7453,229.2051,229.7355,40454.0
2018-08-06 11:30:00,233.92,234.23,233.78,233.92,32510.0,229.7748,230.0793,229.6373,229.7748,32510.0
2018-08-06 12:00:00,233.91,234.4,233.91,234.36,101091.0,229.7649,230.2463,229.7649,230.207,101091.0
2018-08-06 12:30:00,234.38,234.4,233.95,234.09,18391.0,230.2266,230.2463,229.8042,229.9418,18391.0
2018-08-06 13:00:00,234.1,234.4,233.92,233.98,95660.0,229.9516,230.2463,229.7748,229.8337,95660.0
2018-08-06 13:30:00,233.92,234.01,233.8,233.93,23908.0,229.7748,229.8632,229.6569,229.7846,23908.0
2018-08-06 14:00:00,233.9,234.27,233.84,234.18,99401.0,229.7551,230.1186,229.6962,230.0302,99401.0
2018-08-06 14:30:00,234.19,234.54,234.19,234.43,51305.0,230.04,230.3838,230.04,230.2757,51305.0
2018-08-06 15:00:00,234.34,234.75,234.3,234.74,71854.0,230.1873,230.5901,230.148,230.5802,71854.0
2018-08-06 15:30:00,234.74,235.2,234.67,235.07,180080.0,230.5802,231.0321,230.5115,230.9044,180080.0
2018-08-07 09:30:00,235.17,235.49,234.6,235.06,115997.0,231.0026,231.317,230.4427,230.8946,115997.0
2018-08-07 10:00:00,234.98,235.35,234.83,235.0,80047.0,230.816,231.1794,230.6686,230.8356,80047.0
2018-08-07 10:30:00,235.05,235.16,234.46,234.64,30126.0,230.8847,230.9928,230.3052,230.482,30126.0
2018-08-07 11:00:00,234.61,234.95,234.36,234.67,26503.0,230.4525,230.7865,230.207,230.5115,26503.0
2018-08-07 11:30:00,234.69,234.89,234.45,234.77,32825.0,230.5311,230.7276,230.2954,230.6097,32825.0
2018-08-07 12:00:00,234.81,235.18,234.8,234.97,28789.0,230.649,231.0124,230.6392,230.8062,28789.0
2018-08-07 12:30:00,234.96,235.21,234.87,235.11,34564.0,230.7963,231.0419,230.7079,230.9437,34564.0
2018-08-07 13:00:00,235.16,235.47,235.03,235.16,24259.0,230.9928,231.2973,230.8651,230.9928,24259.0
2018-08-07 13:30:00,235.13,235.96,235.08,235.95,19077.0,230.9633,231.7786,230.9142,231.7688,19077.0
2018-08-07 14:00:00,235.97,236.02,235.65,235.74,29739.0,231.7884,231.8376,231.4741,231.5625,29739.0
2018-08-07 14:30:00,235.74,235.92,235.69,235.83,25632.0,231.5625,231.7393,231.5134,231.6509,25632.0
2018-08-07 15:00:00,235.82,235.93,235.66,235.74,38993.0,231.6411,231.7492,231.4839,231.5625,38993.0
2018-08-07 15:30:00,235.71,235.73,235.39,235.52,87140.0,231.5331,231.5527,231.2187,231.3464,87140.0
2018-08-08 09:30:00,235.15,236.29,233.73,235.14,77077.0,230.983,232.1028,229.5881,230.9732,77077.0
2018-08-08 10:00:00,235.19,235.27,234.86,235.17,32092.0,231.0223,231.1008,230.6981,231.0026,32092.0
2018-08-08 10:30:00,235.18,235.25,234.37,234.77,30501.0,231.0124,231.0812,230.2168,230.6097,30501.0
2018-08-08 11:00:00,234.81,234.9,234.42,234.7,26903.0,230.649,230.7374,230.2659,230.541,26903.0
2018-08-08 11:30:00,234.73,234.83,234.41,234.42,21237.0,230.5704,230.6686,230.2561,230.2659,21237.0
2018-08-08 12:00:00,234.4,234.76,234.32,234.53,14197.0,230.2463,230.5999,230.1677,230.374,14197.0
2018-08-08 12:30:00,234.49,235.03,234.45,234.74,22350.0,230.3347,230.8651,230.2954,230.5802,22350.0
2018-08-08 13:00:00,234.86,235.08,234.86,234.99,41887.0,230.6981,230.9142,230.6981,230.8258,41887.0
2018-08-08 13:30:00,235.0,235.13,234.89,235.02,39236.0,230.8356,230.9633,230.7276,230.8553,39236.0
2018-08-08 14:00:00,235.0,235.07,234.86,235.01,37572.0,230.8356,230.9044,230.6981,230.8455,37572.0
2018-08-08 14:30:00,235.02,235.02,234.59,234.73,22693.0,230.8553,230.8553,230.4329,230.5704,22693.0
2018-08-08 15:00:00,234.79,234.82,234.61,234.79,36366.0,230.6294,230.6588,230.4525,230.6294,36366.0
2018-08-08 15:30:00,234.78,234.94,234.47,234.57,107581.0,230.6195,230.7767,230.315,230.4133,107581.0
2018-08-09 09:30:00,234.91,234.91,233.96,234.57,54718.0,230.7472,230.7472,229.8141,230.4133,54718.0
2018-08-09 10:00:00,234.49,234.9,234.47,234.6,24954.0,230.3347,230.7374,230.315,230.4427,24954.0
2018-08-09 10:30:00,234.64,234.76,233.79,234.27,65160.0,230.482,230.5999,229.6471,230.1186,65160.0
2018-08-09 11:00:00,234.29,234.61,234.26,234.47,32088.0,230.1382,230.4525,230.1087,230.315,32088.0
2018-08-09 11:30:00,234.5,234.57,233.86,234.13,21555.0,230.3445,230.4133,229.7158,229.9811,21555.0
2018-08-09 12:00:00,234.07,234.43,233.98,234.4,24916.0,229.9221,230.2757,229.8337,230.2463,24916.0
2018-08-09 12:30:00,234.39,234.53,234.19,234.44,24995.0,230.2364,230.374,230.04,230.2856,24995.0
2018-08-09 13:00:00,234.44,234.51,234.22,234.37,22302.0,230.2856,230.3543,230.0695,230.2168,22302.0
2018-08-09 13:30:00,234.42,234.48,234.27,234.43,28233.0,230.2659,230.3248,230.1186,230.2757,28233.0
2018-08-09 14:00:00,234.41,234.42,234.11,234.21,25773.0,230.2561,230.2659,229.9614,230.0596,25773.0
2018-08-09 14:30:00,234.2,234.25,233.78,233.78,39754.0,230.0498,230.0989,229.6373,229.6373,39754.0
2018-08-09 15:00:00,233.76,233.83,233.66,233.66,36744.0,229.6176,229.6864,229.5194,229.5194,36744.0
2018-08-09 15:30:00,233.68,233.72,233.1,233.25,150887.0,229.539,229.5783,228.9693,229.1166,150887.0
2018-08-10 09:30:00,231.25,232.99,230.9,232.13,117581.0,227.1521,228.8613,226.8083,228.0165,117581.0
2018-08-10 10:00:00,232.01,232.87,231.7,231.89,104255.0,227.8986,228.7434,227.5941,227.7807,104255.0
2018-08-10 10:30:00,231.94,232.23,231.5,232.22,65783.0,227.8299,228.1147,227.3977,228.1049,65783.0
2018-08-10 11:00:00,232.22,232.43,231.97,232.13,27383.0,228.1049,228.3112,227.8593,228.0165,27383.0
2018-08-10 11:30:00,232.15,232.56,232.15,232.4,33550.0,228.0361,228.4389,228.0361,228.2817,33550.0
2018-08-10 12:00:00,232.36,232.36,231.84,232.28,24109.0,228.2424,228.2424,227.7316,228.1638,24109.0
2018-08-10 12:30:00,232.23,232.49,232.04,232.25,17469.0,228.1147,228.3701,227.9281,228.1344,17469.0
2018-08-10 13:00:00,232.21,232.21,231.66,231.91,29358.0,228.0951,228.0951,227.5548,227.8004,29358.0
2018-08-10 13:30:00,231.92,231.92,231.03,231.12,16965.0,227.8102,227.8102,226.936,227.0244,16965.0
2018-08-10 14:00:00,231.1,231.45,230.66,230.67,44734.0,227.0047,227.3485,226.5725,226.5824,44734.0
2018-08-10 14:30:00,230.65,231.15,230.63,230.96,36932.0,226.5627,227.0539,226.5431,226.8672,36932.0
2018-08-10 15:00:00,230.97,231.79,230.61,231.53,48319.0,226.877,227.6825,226.5234,227.4271,48319.0
2018-08-10 15:30:00,231.53,231.63,231.23,231.41,198421.0,227.4271,227.5254,227.1324,227.3093,198421.0
2018-08-13 09:30:00,231.46,232.3,231.46,232.26,50002.0,227.3584,228.1835,227.3584,228.1442,50002.0
2018-08-13 10:00:00,232.25,232.61,232.02,232.16,53250.0,228.1344,228.488,227.9084,228.046,53250.0
2018-08-13 10:30:00,232.14,232.35,231.76,231.87,56865.0,228.0263,228.2326,227.653,227.7611,56865.0
2018-08-13 11:00:00,231.94,232.0,231.36,231.57,58118.0,227.8299,227.8888,227.2601,227.4664,58118.0
2018-08-13 11:30:00,231.57,231.84,231.36,231.36,26648.0,227.4664,227.7316,227.2601,227.2601,26648.0
2018-08-13 12:00:00,231.34,231.54,230.84,230.84,30707.0,227.2405,227.4369,226.7494,226.7494,30707.0
2018-08-13 12:30:00,230.83,231.25,230.6,230.91,26511.0,226.7395,227.1521,226.5136,226.8181,26511.0
2018-08-13 13:00:00,230.89,231.12,230.62,231.03,29835.0,226.7985,227.0244,226.5333,226.936,29835.0
2018-08-13 13:30:00,231.08,231.28,230.9,230.94,23213.0,226.9851,227.1816,226.8083,226.8476,23213.0
2018-08-13 14:00:00,231.0,231.55,231.0,231.48,28548.0,226.9065,227.4468,226.9065,227.378,28548.0
2018-08-13 14:30:00,231.51,231.52,230.8,230.97,26955.0,227.4075,227.4173,226.7101,226.877,26955.0
2018-08-13 15:00:00,230.92,231.25,230.74,230.97,27205.0,226.8279,227.1521,226.6511,226.877,27205.0
2018-08-13 15:30:00,230.89,231.01,230.46,230.7,104921.0,226.7985,226.9163,226.3761,226.6118,104921.0
2018-08-14 09:30:00,230.8,231.63,230.48,231.22,52177.0,226.7101,227.5254,226.3957,227.1226,52177.0
2018-08-14 10:00:00,231.18,231.23,230.57,231.03,36978.0,227.0833,227.1324,226.4841,226.936,36978.0
2018-08-14 10:30:00,231.01,231.38,230.87,231.13,51509.0,226.9163,227.2798,226.7788,227.0342,51509.0
2018-08-14 11:00:00,231.13,231.37,230.75,231.1,41501.0,227.0342,227.27,226.6609,227.0047,41501.0
2018-08-14 11:30:00,231.09,231.34,230.83,231.18,21622.0,226.9949,227.2405,226.7395,227.0833,21622.0
2018-08-14 12:00:00,231.2,231.76,231.14,231.73,16214.0,227.103,227.653,227.044,227.6236,16214.0
2018-08-14 12:30:00,231.69,231.98,231.55,231.55,14362.0,227.5843,227.8692,227.4468,227.4468,14362.0
2018-08-14 13:00:00,231.56,231.77,231.38,231.41,25467.0,227.4566,227.6629,227.2798,227.3093,25467.0
2018-08-14 13:30:00,231.49,231.62,231.33,231.62,12664.0,227.3878,227.5155,227.2307,227.5155,12664.0
2018-08-14 14:00:00,231.65,231.71,231.17,231.31,17229.0,227.545,227.6039,227.0735,227.211,17229.0
2018-08-14 14:30:00,231.34,231.73,231.34,231.59,15953.0,227.2405,227.6236,227.2405,227.4861,15953.0
2018-08-14 15:00:00,231.61,231.85,231.58,231.79,22895.0,227.5057,227.7415,227.4762,227.6825,22895.0
2018-08-14 15:30:00,231.77,231.94,231.57,231.65,78417.0,227.6629,227.8299,227.4664,227.545,78417.0
2018-08-15 09:30:00,229.76,230.64,229.12,229.59,74701.0,225.6885,226.5529,225.0598,225.5215,74701.0
2018-08-15 10:00:00,229.59,229.66,228.14,228.14,55304.0,225.5215,225.5903,224.0972,224.0972,55304.0
2018-08-15 10:30:00,228.23,229.01,228.13,228.88,46012.0,224.1856,224.9518,224.0874,224.8241,46012.0
2018-08-15 11:00:00,228.81,229.61,228.55,229.21,38734.0,224.7553,225.5411,224.4999,225.1482,38734.0
2018-08-15 11:30:00,229.22,229.36,228.24,228.28,34730.0,225.1581,225.2956,224.1954,224.2347,34730.0
2018-08-15 12:00:00,228.34,228.98,228.34,228.96,20682.0,224.2937,224.9223,224.2937,224.9027,20682.0
2018-08-15 12:30:00,229.05,229.36,228.91,229.05,23056.0,224.9911,225.2956,224.8536,224.9911,23056.0
2018-08-15 13:00:00,229.1,229.36,228.58,228.72,34917.0,225.0402,225.2956,224.5294,224.6669,34917.0
2018-08-15 13:30:00,228.76,228.92,228.4,228.71,35364.0,224.7062,224.8634,224.3526,224.6571,35364.0
2018-08-15 14:00:00,228.62,228.73,227.95,228.03,41048.0,224.5687,224.6767,223.9106,223.9891,41048.0
2018-08-15 14:30:00,227.94,228.28,227.77,228.2,36657.0,223.9007,224.2347,223.7338,224.1561,36657.0
2018-08-15 15:00:00,228.21,228.72,228.21,228.72,40328.0,224.166,224.6669,224.166,224.6669,40328.0
2018-08-15 15:30:00,228.77,229.39,228.72,229.01,108430.0,224.716,225.325,224.6669,224.9518,108430.0
2018-08-16 09:30:00,230.29,230.88,229.31,229.79,63705.0,226.2091,226.7886,225.2465,225.718,63705.0
2018-08-16 10:00:00,229.87,231.04,229.87,230.75,40057.0,225.7965,226.9458,225.7965,226.6609,40057.0
2018-08-16 10:30:00,230.8,231.23,230.71,231.12,34389.0,226.7101,227.1324,226.6217,227.0244,34389.0
2018-08-16 11:00:00,231.08,231.43,230.98,231.42,39372.0,226.9851,227.3289,226.8869,227.3191,39372.0
2018-08-16 11:30:00,231.43,231.47,230.94,231.3,23831.0,227.3289,227.3682,226.8476,227.2012,23831.0
2018-08-16 12:00:00,231.31,231.8,231.29,231.5,20302.0,227.211,227.6923,227.1914,227.3977,20302.0
2018-08-16 12:30:00,231.48,231.48,231.07,231.22,12366.0,227.378,227.378,226.9753,227.1226,12366.0
2018-08-16 13:00:00,231.2,231.4,231.07,231.32,12851.0,227.103,227.2994,226.9753,227.2208,12851.0
2018-08-16 13:30:00,231.33,231.53,231.22,231.32,17042.0,227.2307,227.4271,227.1226,227.2208,17042.0
2018-08-16 14:00:00,231.24,231.56,230.99,231.29,21662.0,227.1423,227.4566,226.8967,227.1914,21662.0
2018-08-16 14:30:00,231.15,231.34,230.92,231.09,30875.0,227.0539,227.2405,226.8279,226.9949,30875.0
2018-08-16 15:00:00,231.09,231.28,231.02,231.22,25633.0,226.9949,227.1816,226.9262,227.1226,25633.0
2018-08-16 15:30:00,231.17,231.2,230.38,230.81,128718.0,227.0735,227.103,226.2975,226.7199,128718.0
2018-08-17 09:30:00,231.55,232.8,230.72,230.73,140613.0,227.4468,228.6746,226.6315,226.6413,140613.0
2018-08-17 10:00:00,230.65,231.09,229.89,229.9,26430.0,226.5627,226.9949,225.8162,225.826,26430.0
2018-08-17 10:30:00,229.91,230.59,229.91,230.33,23994.0,225.8358,226.5038,225.8358,226.2484,23994.0
2018-08-17 11:00:00,230.3,230.65,230.28,230.58,26670.0,226.2189,226.5627,226.1993,226.494,26670.0
2018-08-17 11:30:00,230.63,230.76,230.11,230.26,105355.0,226.5431,226.6708,226.0323,226.1796,105355.0
2018-08-17 12:00:00,230.24,230.55,230.24,230.51,43111.0,226.16,226.4645,226.16,226.4252,43111.0
2018-08-17 12:30:00,230.51,230.53,230.06,230.12,16249.0,226.4252,226.4448,225.9832,226.0421,16249.0
2018-08-17 13:00:00,230.16,230.43,230.08,230.25,27804.0,226.0814,226.3466,226.0028,226.1698,27804.0
2018-08-17 13:30:00,230.2,230.44,230.2,230.4,28761.0,226.1207,226.3564,226.1207,226.3171,28761.0
2018-08-17 14:00:00,230.37,230.89,230.28,230.36,58160.0,226.2877,226.7985,226.1993,226.2779,58160.0
2018-08-17 14:30:00,230.45,230.45,229.96,230.16,75622.0,226.3663,226.3663,225.8849,226.0814,75622.0
2018-08-17 15:00:00,230.2,230.25,230.0,230.18,46393.0,226.1207,226.1698,225.9242,226.101,46393.0
2018-08-17 15:30:00,230.13,230.31,229.97,230.0,103591.0,226.0519,226.2287,225.8948,225.9242,103591.0
2018-08-20 09:30:00,230.16,230.94,230.04,230.04,49716.0,226.0814,226.8476,225.9635,225.9635,49716.0
2018-08-20 10:00:00,230.01,230.57,229.93,230.37,27676.0,225.9341,226.4841,225.8555,226.2877,27676.0
2018-08-20 10:30:00,230.36,230.6,229.94,229.96,30053.0,226.2779,226.5136,225.8653,225.8849,30053.0
2018-08-20 11:00:00,229.91,230.28,229.89,230.15,30762.0,225.8358,226.1993,225.8162,226.0716,30762.0
2018-08-20 11:30:00,230.06,230.52,229.99,230.49,17464.0,225.9832,226.435,225.9144,226.4056,17464.0
2018-08-20 12:00:00,230.45,230.75,230.45,230.62,8626.0,226.3663,226.6609,226.3663,226.5333,8626.0
2018-08-20 12:30:00,230.62,230.73,230.51,230.7,15629.0,226.5333,226.6413,226.4252,226.6118,15629.0
2018-08-20 13:00:00,230.72,230.79,230.37,230.44,14625.0,226.6315,226.7002,226.2877,226.3564,14625.0
2018-08-20 13:30:00,230.48,230.48,230.27,230.42,24169.0,226.3957,226.3957,226.1895,226.3368,24169.0
2018-08-20 14:00:00,230.37,230.53,230.25,230.53,28283.0,226.2877,226.4448,226.1698,226.4448,28283.0
2018-08-20 14:30:00,230.52,230.52,230.15,230.17,18761.0,226.435,226.435,226.0716,226.0912,18761.0
2018-08-20 15:00:00,230.18,230.47,230.17,230.33,30257.0,226.101,226.3859,226.0912,226.2484,30257.0
2018-08-20 15:30:00,230.31,230.37,229.99,230.13,90983.0,226.2287,226.2877,225.9144,226.0519,90983.0
2018-08-21 09:30:00,230.5,232.05,230.09,231.0,82285.0,226.4154,227.9379,226.0126,226.9065,82285.0
2018-08-21 10:00:00,231.07,231.2,230.75,230.94,59909.0,226.9753,227.103,226.6609,226.8476,59909.0
2018-08-21 10:30:00,230.96,231.06,230.51,230.72,123896.0,226.8672,226.9655,226.4252,226.6315,123896.0
2018-08-21 11:00:00,230.78,230.79,230.03,230.28,36342.0,226.6904,226.7002,225.9537,226.1993,36342.0
2018-08-21 11:30:00,230.36,231.04,230.35,231.0,141997.0,226.2779,226.9458,226.268,226.9065,141997.0
2018-08-21 12:00:00,230.95,231.33,230.95,231.33,30938.0,226.8574,227.2307,226.8574,227.2307,30938.0
2018-08-21 12:30:00,231.35,231.8,231.32,231.68,16647.0,227.2503,227.6923,227.2208,227.5745,16647.0
2018-08-21 13:00:00,231.63,231.83,231.5,231.74,19678.0,227.5254,227.7218,227.3977,227.6334,19678.0
2018-08-21 13:30:00,231.77,231.79,231.45,231.45,21807.0,227.6629,227.6825,227.3485,227.3485,21807.0
2018-08-21 14:00:00,231.45,231.53,231.07,231.5,29541.0,227.3485,227.4271,226.9753,227.3977,29541.0
2018-08-21 14:30:00,231.43,231.71,231.34,231.43,43544.0,227.3289,227.6039,227.2405,227.3289,43544.0
2018-08-21 15:00:00,231.47,231.64,231.42,231.5,32132.0,227.3682,227.5352,227.3191,227.3977,32132.0
2018-08-21 15:30:00,231.5,231.64,231.1,231.37,109116.0,227.3977,227.5352,227.0047,227.27,109116.0
2018-08-22 09:30:00,231.26,232.1,230.51,231.05,128679.0,227.1619,227.987,226.4252,226.9556,128679.0
2018-08-22 10:00:00,231.06,231.25,230.98,231.05,71941.0,226.9655,227.1521,226.8869,226.9556,71941.0
2018-08-22 10:30:00,231.08,232.18,231.06,232.18,37076.0,226.9851,228.0656,226.9655,228.0656,37076.0
2018-08-22 11:00:00,232.18,232.49,232.15,232.41,38098.0,228.0656,228.3701,228.0361,228.2915,38098.0
2018-08-22 11:30:00,232.39,232.4,231.89,232.21,22432.0,228.2719,228.2817,227.7807,228.0951,22432.0
2018-08-22 12:00:00,232.21,232.37,232.1,232.26,22233.0,228.0951,228.2522,227.987,228.1442,22233.0
2018-08-22 12:30:00,232.28,232.53,231.93,232.43,21252.0,228.1638,228.4094,227.82,228.3112,21252.0
2018-08-22 13:00:00,232.5,233.12,232.48,233.06,27318.0,228.3799,228.9889,228.3603,228.93,27318.0
2018-08-22 13:30:00,233.02,233.12,232.87,233.12,19225.0,228.8907,228.9889,228.7434,228.9889,19225.0
2018-08-22 14:00:00,233.09,233.49,233.08,233.49,30932.0,228.9595,229.3524,228.9497,229.3524,30932.0
2018-08-22 14:30:00,233.49,234.19,233.45,234.14,56505.0,229.3524,230.04,229.3131,229.9909,56505.0
2018-08-22 15:00:00,234.16,234.48,233.92,234.4,81369.0,230.0105,230.3248,229.7748,230.2463,81369.0
2018-08-22 15:30:00,234.43,234.48,234.07,234.09,218378.0,230.2757,230.3248,229.9221,229.9418,218378.0
2018-08-23 09:30:00,234.27,234.9,233.92,234.52,69382.0,230.1186,230.7374,229.7748,230.3641,69382.0
2018-08-23 10:00:00,234.56,234.81,234.27,234.51,78150.0,230.4034,230.649,230.1186,230.3543,78150.0
2018-08-23 10:30:00,234.39,234.51,233.96,234.0,44314.0,230.2364,230.3543,229.8141,229.8534,44314.0
2018-08-23 11:00:00,234.0,234.28,233.51,234.0,116201.0,229.8534,230.1284,229.372,229.8534,116201.0
2018-08-23 11:30:00,233.99,234.08,233.76,233.94,53302.0,229.8435,229.9319,229.6176,229.7944,53302.0
2018-08-23 12:00:00,233.95,234.12,233.88,234.03,46384.0,229.8042,229.9712,229.7355,229.8828,46384.0
2018-08-23 12:30:00,234.03,234.23,233.94,234.01,43050.0,229.8828,230.0793,229.7944,229.8632,43050.0
2018-08-23 13:00:00,234.01,234.09,233.86,234.06,34049.0,229.8632,229.9418,229.7158,229.9123,34049.0
2018-08-23 13:30:00,234.1,234.13,233.9,233.95,29080.0,229.9516,229.9811,229.7551,229.8042,29080.0
2018-08-23 14:00:00,233.93,234.13,233.93,234.07,26819.0,229.7846,229.9811,229.7846,229.9221,26819.0
2018-08-23 14:30:00,234.06,234.26,234.03,234.21,31953.0,229.9123,230.1087,229.8828,230.0596,31953.0
2018-08-23 15:00:00,234.19,234.39,234.15,234.2,36182.0,230.04,230.2364,230.0007,230.0498,36182.0
2018-08-23 15:30:00,234.2,234.25,233.86,234.2,159621.0,230.0498,230.0989,229.7158,230.0498,159621.0
2018-08-24 09:30:00,234.67,235.42,234.55,234.56,88195.0,230.5115,231.2482,230.3936,230.4034,88195.0
2018-08-24 10:00:00,234.61,235.15,234.09,234.51,57546.0,230.4525,230.983,229.9418,230.3543,57546.0
2018-08-24 10:30:00,234.5,234.57,234.21,234.21,43107.0,230.3445,230.4133,230.0596,230.0596,43107.0
2018-08-24 11:00:00,234.3,234.51,234.06,234.13,34488.0,230.148,230.3543,229.9123,229.9811,34488.0
2018-08-24 11:30:00,234.13,234.42,233.92,234.32,32205.0,229.9811,230.2659,229.7748,230.1677,32205.0
2018-08-24 12:00:00,234.34,234.5,234.19,234.36,62209.0,230.1873,230.3445,230.04,230.207,62209.0
2018-08-24 12:30:00,234.35,234.75,234.25,234.68,54828.0,230.1972,230.5901,230.0989,230.5213,54828.0
2018-08-24 13:00:00,234.7,234.77,234.56,234.63,25053.0,230.541,230.6097,230.4034,230.4722,25053.0
2018-08-24 13:30:00,234.6,234.74,234.55,234.73,17171.0,230.4427,230.5802,230.3936,230.5704,17171.0
2018-08-24 14:00:00,234.73,235.03,234.65,235.0,19969.0,230.5704,230.8651,230.4918,230.8356,19969.0
2018-08-24 14:30:00,235.0,235.11,234.9,235.03,21256.0,230.8356,230.9437,230.7374,230.8651,21256.0
2018-08-24 15:00:00,235.01,235.08,234.8,234.8,31759.0,230.8455,230.9142,230.6392,230.6392,31759.0
2018-08-24 15:30:00,234.78,234.9,234.6,234.72,78568.0,230.6195,230.7374,230.4427,230.5606,78568.0
2018-08-27 09:30:00,235.6,236.48,235.6,235.76,66044.0,231.425,232.2894,231.425,231.5822,66044.0
2018-08-27 10:00:00,235.72,236.3,235.56,236.1,42536.0,231.5429,232.1126,231.3857,231.9161,42536.0
2018-08-27 10:30:00,235.96,236.22,235.7,235.93,36925.0,231.7786,232.034,231.5232,231.7492,36925.0
2018-08-27 11:00:00,235.91,236.52,235.86,236.47,49761.0,231.7295,232.3287,231.6804,232.2796,49761.0
2018-08-27 11:30:00,236.43,236.6,236.02,236.6,27422.0,232.2403,232.4073,231.8376,232.4073,27422.0
2018-08-27 12:00:00,236.62,236.65,236.4,236.63,19027.0,232.4269,232.4564,232.2108,232.4367,19027.0
2018-08-27 12:30:00,236.65,236.95,236.65,236.83,26009.0,232.4564,232.7511,232.4564,232.6332,26009.0
2018-08-27 13:00:00,236.79,237.02,236.68,236.91,72790.0,232.5939,232.8198,232.4859,232.7118,72790.0
2018-08-27 13:30:00,236.91,237.5,236.88,237.5,28356.0,232.7118,233.2913,232.6823,233.2913,28356.0
2018-08-27 14:00:00,237.54,237.68,237.28,237.52,31175.0,233.3306,233.4681,233.0752,233.311,31175.0
2018-08-27 14:30:00,237.56,237.88,237.56,237.72,34736.0,233.3503,233.6646,233.3503,233.5074,34736.0
2018-08-27 15:00:00,237.7,237.98,237.59,237.93,52439.0,233.4878,233.7628,233.3797,233.7137,52439.0
2018-08-27 15:30:00,237.94,238.15,237.85,237.89,121182.0,233.7235,233.9298,233.6351,233.6744,121182.0
2018-08-28 09:30:00,239.21,239.85,238.3,239.18,82896.0,234.971,235.5997,234.0772,234.9416,82896.0
2018-08-28 10:00:00,239.2,239.2,238.14,238.14,46765.0,234.9612,234.9612,233.92,233.92,46765.0
2018-08-28 10:30:00,238.13,238.19,237.68,238.12,41855.0,233.9102,233.9691,233.4681,233.9003,41855.0
2018-08-28 11:00:00,238.2,238.44,238.08,238.37,21348.0,233.9789,234.2147,233.8611,234.1459,21348.0
2018-08-28 11:30:00,238.38,238.38,237.9,238.01,15526.0,234.1557,234.1557,233.6842,233.7923,15526.0
2018-08-28 12:00:00,238.01,238.31,237.96,238.21,9748.0,233.7923,234.087,233.7432,233.9888,9748.0
2018-08-28 12:30:00,238.21,238.51,238.15,238.34,16029.0,233.9888,234.2834,233.9298,234.1164,16029.0
2018-08-28 13:00:00,238.33,238.47,238.05,238.09,15824.0,234.1066,234.2441,233.8316,233.8709,15824.0
2018-08-28 13:30:00,238.09,238.43,237.99,238.22,12886.0,233.8709,234.2049,233.7726,233.9986,12886.0
2018-08-28 14:00:00,238.26,238.4,238.15,238.16,13948.0,234.0379,234.1754,233.9298,233.9396,13948.0
2018-08-28 14:30:00,238.08,238.5,238.08,238.34,12476.0,233.8611,234.2736,233.8611,234.1164,12476.0
2018-08-28 15:00:00,238.28,238.3,237.94,238.04,18226.0,234.0575,234.0772,233.7235,233.8218,18226.0
2018-08-28 15:30:00,238.04,238.12,237.68,237.96,104704.0,233.8218,233.9003,233.4681,233.7432,104704.0
2018-08-29 09:30:00,238.0,238.82,237.7,238.27,74592.0,233.7825,234.5879,233.4878,234.0477,74592.0
2018-08-29 10:00:00,238.15,239.05,237.84,238.97,35094.0,233.9298,234.8139,233.6253,234.7353,35094.0
2018-08-29 10:30:00,238.92,239.7,238.83,239.64,17978.0,234.6862,235.4523,234.5978,235.3934,17978.0
2018-08-29 11:00:00,239.64,239.77,239.23,239.74,25734.0,235.3934,235.5211,234.9907,235.4916,25734.0
2018-08-29 11:30:00,239.7,239.89,239.54,239.87,24978.0,235.4523,235.639,235.2952,235.6193,24978.0
2018-08-29 12:00:00,239.88,240.1,239.75,240.01,29004.0,235.6292,235.8453,235.5015,235.7569,29004.0
2018-08-29 12:30:00,240.0,240.47,240.0,240.41,32965.0,235.747,236.2087,235.747,236.1498,32965.0
2018-08-29 13:00:00,240.33,240.74,240.09,240.21,38886.0,236.0712,236.4739,235.8354,235.9533,38886.0
2018-08-29 13:30:00,240.21,240.27,239.79,239.92,20732.0,235.9533,236.0122,235.5408,235.6684,20732.0
2018-08-29 14:00:00,239.9,240.09,239.76,239.81,23581.0,235.6488,235.8354,235.5113,235.5604,23581.0
2018-08-29 14:30:00,239.8,240.11,239.77,240.04,23077.0,235.5506,235.8551,235.5211,235.7863,23077.0
2018-08-29 15:00:00,240.06,240.11,239.69,239.87,30410.0,235.806,235.8551,235.4425,235.6193,30410.0
2018-08-29 15:30:00,239.88,239.91,239.65,239.74,84598.0,235.6292,235.6586,235.4032,235.4916,84598.0
2018-08-30 09:30:00,239.99,240.16,239.21,239.74,78235.0,235.7372,235.9042,234.971,235.4916,78235.0
2018-08-30 10:00:00,239.8,240.88,239.8,240.54,33643.0,235.5506,236.6114,235.5506,236.2775,33643.0
2018-08-30 10:30:00,240.52,240.81,240.01,240.14,32379.0,236.2578,236.5427,235.7569,235.8845,32379.0
2018-08-30 11:00:00,240.14,240.18,239.7,239.84,28888.0,235.8845,235.9238,235.4523,235.5899,28888.0
2018-08-30 11:30:00,239.8,240.04,239.57,239.82,37845.0,235.5506,235.7863,235.3247,235.5702,37845.0
2018-08-30 12:00:00,239.81,239.98,239.76,239.91,8984.0,235.5604,235.7274,235.5113,235.6586,8984.0
2018-08-30 12:30:00,239.85,240.24,239.84,240.14,13315.0,235.5997,235.9828,235.5899,235.8845,13315.0
2018-08-30 13:00:00,240.14,240.25,240.03,240.03,15256.0,235.8845,235.9926,235.7765,235.7765,15256.0
2018-08-30 13:30:00,240.07,240.17,239.97,240.04,9378.0,235.8158,235.914,235.7176,235.7863,9378.0
2018-08-30 14:00:00,240.01,240.12,238.97,239.07,21758.0,235.7569,235.8649,234.7353,234.8335,21758.0
2018-08-30 14:30:00,239.14,239.3,238.78,238.78,37905.0,234.9023,235.0594,234.5487,234.5487,37905.0
2018-08-30 15:00:00,238.74,239.1,238.48,239.06,29335.0,234.5094,234.863,234.254,234.8237,29335.0
2018-08-30 15:30:00,239.14,239.39,238.95,239.22,56938.0,234.9023,235.1478,234.7156,234.9809,56938.0
2018-08-31 09:30:00,238.37,239.05,237.89,238.3,45200.0,234.1459,234.8139,233.6744,234.0772,45200.0
2018-08-31 10:00:00,238.25,238.93,238.25,238.66,24719.0,234.028,234.696,234.028,234.4308,24719.0
2018-08-31 10:30:00,238.61,238.94,238.61,238.77,24650.0,234.3817,234.7058,234.3817,234.5388,24650.0
2018-08-31 11:00:00,238.82,239.0,238.43,238.44,34582.0,234.5879,234.7648,234.2049,234.2147,34582.0
2018-08-31 11:30:00,238.5,238.76,238.45,238.66,31923.0,234.2736,234.529,234.2245,234.4308,31923.0
2018-08-31 12:00:00,238.59,238.67,238.31,238.66,29538.0,234.362,234.4406,234.087,234.4308,29538.0
2018-08-31 12:30:00,238.7,238.79,238.44,238.77,20866.0,234.4701,234.5585,234.2147,234.5388,20866.0
2018-08-31 13:00:00,238.71,238.79,238.44,238.75,13173.0,234.4799,234.5585,234.2147,234.5192,13173.0
2018-08-31 13:30:00,238.71,238.87,238.57,238.81,13449.0,234.4799,234.6371,234.3424,234.5781,13449.0
2018-08-31 14:00:00,238.89,238.9,238.56,238.64,15697.0,234.6567,234.6665,234.3325,234.4111,15697.0
2018-08-31 14:30:00,238.64,238.98,238.55,238.8,26279.0,234.4111,234.7451,234.3227,234.5683,26279.0
2018-08-31 15:00:00,238.82,238.91,238.54,238.61,29590.0,234.5879,234.6763,234.3129,234.3817,29590.0
2018-08-31 15:30:00,238.68,239.34,238.66,239.1,116655.0,234.4504,235.0987,234.4308,234.863,116655.0
2018-09-04 09:30:00,238.89,238.94,235.93,236.52,98005.0,234.6567,234.7058,231.7492,232.3287,98005.0
2018-09-04 10:00:00,236.52,237.44,236.52,237.34,64580.0,232.3287,233.2324,232.3287,233.1342,64580.0
2018-09-04 10:30:00,237.35,238.06,237.27,237.56,61664.0,233.144,233.8414,233.0654,233.3503,61664.0
2018-09-04 11:00:00,237.56,237.64,236.69,236.7,60909.0,233.3503,233.4289,232.4957,232.5055,60909.0
2018-09-04 11:30:00,236.7,236.77,235.74,235.89,67787.0,232.5055,232.5743,231.5625,231.7099,67787.0
2018-09-04 12:00:00,235.9,235.94,234.96,235.05,76624.0,231.7197,231.759,230.7963,230.8847,76624.0
2018-09-04 12:30:00,235.07,235.63,235.01,235.1,65836.0,230.9044,231.4545,230.8455,230.9339,65836.0
2018-09-04 13:00:00,235.1,235.42,234.81,234.84,43879.0,230.9339,231.2482,230.649,230.6785,43879.0
2018-09-04 13:30:00,234.87,235.16,234.79,235.01,53874.0,230.7079,230.9928,230.6294,230.8455,53874.0
2018-09-04 14:00:00,235.03,235.66,234.9,235.65,54621.0,230.8651,231.4839,230.7374,231.4741,54621.0
2018-09-04 14:30:00,235.63,235.83,235.45,235.73,49576.0,231.4545,231.6509,231.2777,231.5527,49576.0
2018-09-04 15:00:00,235.74,236.07,235.68,235.87,73520.0,231.5625,231.8867,231.5036,231.6902,73520.0
2018-09-04 15:30:00,235.82,236.17,235.56,236.02,167764.0,231.6411,231.9849,231.3857,231.8376,167764.0
2018-09-05 09:30:00,236.04,236.16,235.03,235.23,66210.0,231.8572,231.9751,230.8651,231.0616,66210.0
2018-09-05 10:00:00,235.17,235.78,234.81,235.61,103877.0,231.0026,231.6018,230.649,231.4348,103877.0
2018-09-05 10:30:00,235.63,236.16,235.26,235.62,87320.0,231.4545,231.9751,231.091,231.4446,87320.0
2018-09-05 11:00:00,235.66,235.9,235.36,235.49,103180.0,231.4839,231.7197,231.1893,231.317,103180.0
2018-09-05 11:30:00,235.5,235.62,235.13,235.29,44605.0,231.3268,231.4446,230.9633,231.1205,44605.0
2018-09-05 12:00:00,235.33,235.6,235.22,235.53,42501.0,231.1598,231.425,231.0517,231.3562,42501.0
2018-09-05 12:30:00,235.5,235.82,235.5,235.51,33783.0,231.3268,231.6411,231.3268,231.3366,33783.0
2018-09-05 13:00:00,235.56,236.12,235.51,236.11,24127.0,231.3857,231.9358,231.3366,231.926,24127.0
2018-09-05 13:30:00,236.06,236.24,235.82,235.9,22573.0,231.8769,232.0537,231.6411,231.7197,22573.0
2018-09-05 14:00:00,235.99,236.09,235.55,235.6,29187.0,231.8081,231.9063,231.3759,231.425,29187.0
2018-09-05 14:30:00,235.7,236.32,235.7,236.24,35186.0,231.5232,232.1322,231.5232,232.0537,35186.0
2018-09-05 15:00:00,236.28,236.68,236.24,236.43,43225.0,232.093,232.4859,232.0537,232.2403,43225.0
2018-09-05 15:30:00,236.41,236.49,235.9,236.37,135025.0,232.2206,232.2992,231.7197,232.1814,135025.0
2018-09-06 09:30:00,235.9,236.46,235.17,236.19,84941.0,231.7197,232.2698,231.0026,232.0045,84941.0
2018-09-06 10:00:00,236.21,236.21,234.89,235.49,36458.0,232.0242,232.0242,230.7276,231.317,36458.0
2018-09-06 10:30:00,235.51,235.55,234.57,234.83,22392.0,231.3366,231.3759,230.4133,230.6686,22392.0
2018-09-06 11:00:00,234.87,234.96,234.29,234.6,22446.0,230.7079,230.7963,230.1382,230.4427,22446.0
2018-09-06 11:30:00,234.54,235.15,234.5,234.98,36679.0,230.3838,230.983,230.3445,230.816,36679.0
2018-09-06 12:00:00,234.85,235.24,234.81,235.14,30334.0,230.6883,231.0714,230.649,230.9732,30334.0
2018-09-06 12:30:00,235.09,235.43,235.05,235.27,26378.0,230.924,231.258,230.8847,231.1008,26378.0
2018-09-06 13:00:00,235.24,235.63,235.06,235.5,22857.0,231.0714,231.4545,230.8946,231.3268,22857.0
2018-09-06 13:30:00,235.49,235.58,235.3,235.33,33030.0,231.317,231.4054,231.1303,231.1598,33030.0
2018-09-06 14:00:00,235.36,235.7,235.11,235.55,39656.0,231.1893,231.5232,230.9437,231.3759,39656.0
2018-09-06 14:30:00,235.63,236.37,235.63,236.18,33979.0,231.4545,232.1814,231.4545,231.9947,33979.0
2018-09-06 15:00:00,236.15,236.62,236.13,236.48,30345.0,231.9653,232.4269,231.9456,232.2894,30345.0
2018-09-06 15:30:00,236.53,236.53,235.73,235.79,102611.0,232.3385,232.3385,231.5527,231.6116,102611.0
2018-09-07 09:30:00,235.0,236.25,234.31,235.75,138248.0,230.8356,232.0635,230.1579,231.5723,138248.0
2018-09-07 10:00:00,235.84,236.91,235.67,236.74,64766.0,231.6607,232.7118,231.4938,232.5448,64766.0
2018-09-07 10:30:00,236.71,238.16,236.65,237.78,39740.0,232.5153,233.9396,232.4564,233.5664,39740.0
2018-09-07 11:00:00,237.71,237.99,237.43,237.77,33092.0,233.4976,233.7726,233.2226,233.5565,33092.0
2018-09-07 11:30:00,237.76,238.03,237.19,237.3,31874.0,233.5467,233.8119,232.9868,233.0949,31874.0
2018-09-07 12:00:00,237.32,237.35,236.34,236.8,40594.0,233.1145,233.144,232.1519,232.6037,40594.0
2018-09-07 12:30:00,236.73,237.02,236.47,236.49,32878.0,232.535,232.8198,232.2796,232.2992,32878.0
2018-09-07 13:00:00,236.5,236.53,235.89,235.99,32798.0,232.3091,232.3385,231.7099,231.8081,32798.0
2018-09-07 13:30:00,235.99,236.13,235.61,235.66,54772.0,231.8081,231.9456,231.4348,231.4839,54772.0
2018-09-07 14:00:00,235.68,236.24,235.57,236.24,33416.0,231.5036,232.0537,231.3955,232.0537,33416.0
2018-09-07 14:30:00,236.25,236.52,236.01,236.44,34567.0,232.0635,232.3287,231.8277,232.2501,34567.0
2018-09-07 15:00:00,236.38,236.48,236.18,236.29,62185.0,232.1912,232.2894,231.9947,232.1028,62185.0
2018-09-07 15:30:00,236.32,236.32,235.76,236.02,136094.0,232.1322,232.1322,231.5822,231.8376,136094.0
2018-09-10 09:30:00,237.0,238.15,237.0,237.74,136931.0,232.8002,233.9298,232.8002,233.5271,136931.0
2018-09-10 10:00:00,237.8,237.93,237.08,237.08,51306.0,233.586,233.7137,232.8788,232.8788,51306.0
2018-09-10 10:30:00,237.14,237.67,237.02,237.3,30827.0,232.9377,233.4583,232.8198,233.0949,30827.0
2018-09-10 11:00:00,237.25,237.86,237.0,237.61,45022.0,233.0458,233.645,232.8002,233.3994,45022.0
2018-09-10 11:30:00,237.58,237.75,237.2,237.35,25594.0,233.3699,233.5369,232.9966,233.144,25594.0
2018-09-10 12:00:00,237.31,237.33,236.54,236.54,22363.0,233.1047,233.1243,232.3483,232.3483,22363.0
2018-09-10 12:30:00,236.64,237.06,236.57,237.0,20541.0,232.4466,232.8591,232.3778,232.8002,20541.0
2018-09-10 13:00:00,237.02,237.36,236.85,237.16,32558.0,232.8198,233.1538,232.6529,232.9574,32558.0
2018-09-10 13:30:00,237.16,237.28,236.84,237.28,22927.0,232.9574,233.0752,232.643,233.0752,22927.0
2018-09-10 14:00:00,237.28,237.48,236.96,237.18,17540.0,233.0752,233.2717,232.7609,232.977,17540.0
2018-09-10 14:30:00,237.19,237.65,237.18,237.35,23191.0,232.9868,233.4387,232.977,233.144,23191.0
2018-09-10 15:00:00,237.43,237.52,237.18,237.3,30694.0,233.2226,233.311,232.977,233.0949,30694.0
2018-09-10 15:30:00,237.28,237.58,237.14,237.22,151031.0,233.0752,233.3699,232.9377,233.0163,151031.0
2018-09-11 09:30:00,236.75,236.86,235.52,235.53,72935.0,232.5546,232.6627,231.3464,231.3562,72935.0
2018-09-11 10:00:00,235.61,236.84,235.51,236.65,52654.0,231.4348,232.643,231.3366,232.4564,52654.0
2018-09-11 10:30:00,236.74,236.74,236.18,236.19,52151.0,232.5448,232.5448,231.9947,232.0045,52151.0
2018-09-11 11:00:00,236.22,236.66,235.97,236.15,88739.0,232.034,232.4662,231.7884,231.9653,88739.0
2018-09-11 11:30:00,236.12,237.1,236.09,237.1,63855.0,231.9358,232.8984,231.9063,232.8984,63855.0
2018-09-11 12:00:00,237.17,237.31,236.9,237.12,50215.0,232.9672,233.1047,232.702,232.9181,50215.0
2018-09-11 12:30:00,237.1,237.31,236.88,237.3,20177.0,232.8984,233.1047,232.6823,233.0949,20177.0
2018-09-11 13:00:00,237.32,237.39,236.86,236.88,28235.0,233.1145,233.1833,232.6627,232.6823,28235.0
2018-09-11 13:30:00,236.86,237.03,236.45,236.46,34278.0,232.6627,232.8297,232.2599,232.2698,34278.0
2018-09-11 14:00:00,236.5,236.67,236.35,236.52,25631.0,232.3091,232.476,232.1617,232.3287,25631.0
2018-09-11 14:30:00,236.54,236.74,236.13,236.16,57246.0,232.3483,232.5448,231.9456,231.9751,57246.0
2018-09-11 15:00:00,236.21,236.56,236.21,236.46,67227.0,232.0242,232.368,232.0242,232.2698,67227.0
2018-09-11 15:30:00,236.43,236.57,236.28,236.39,132938.0,232.2403,232.3778,232.093,232.201,132938.0
2018-09-12 09:30:00,236.47,237.19,235.85,237.03,39052.0,232.2796,232.9868,231.6706,232.8297,39052.0
2018-09-12 10:00:00,237.0,237.73,237.0,237.5,29194.0,232.8002,233.5173,232.8002,233.2913,29194.0
2018-09-12 10:30:00,237.5,237.59,236.96,236.96,42846.0,233.2913,233.3797,232.7609,232.7609,42846.0
2018-09-12 11:00:00,236.92,237.87,236.92,237.77,51573.0,232.7216,233.6548,232.7216,233.5565,51573.0
2018-09-12 11:30:00,237.76,237.86,237.25,237.4,67317.0,233.5467,233.645,233.0458,233.1931,67317.0
2018-09-12 12:00:00,237.39,237.93,237.32,237.92,28930.0,233.1833,233.7137,233.1145,233.7039,28930.0
2018-09-12 12:30:00,237.93,238.54,237.93,238.49,37669.0,233.7137,234.3129,233.7137,234.2638,37669.0
2018-09-12 13:00:00,238.41,238.52,238.01,238.1,20880.0,234.1852,234.2933,233.7923,233.8807,20880.0
2018-09-12 13:30:00,238.16,238.24,237.73,238.0,14905.0,233.9396,234.0182,233.5173,233.7825,14905.0
2018-09-12 14:00:00,238.05,238.47,237.97,238.4,49782.0,233.8316,234.2441,233.753,234.1754,49782.0
2018-09-12 14:30:00,238.46,238.86,238.26,238.72,37431.0,234.2343,234.6272,234.0379,234.4897,37431.0
2018-09-12 15:00:00,238.68,239.19,238.61,239.17,50377.0,234.4504,234.9514,234.3817,234.9317,50377.0
2018-09-12 15:30:00,239.17,239.5,238.97,239.09,133934.0,234.9317,235.2559,234.7353,234.8532,133934.0
2018-09-13 09:30:00,239.63,241.54,239.06,241.27,77269.0,235.3836,237.2597,234.8237,236.9945,77269.0
2018-09-13 10:00:00,241.33,242.08,241.24,241.66,104031.0,237.0535,237.7902,236.9651,237.3776,104031.0
2018-09-13 10:30:00,241.75,241.92,241.19,241.19,117291.0,237.466,237.633,236.9159,236.9159,117291.0
2018-09-13 11:00:00,241.16,241.78,241.02,241.44,140787.0,236.8865,237.4955,236.749,237.1615,140787.0
2018-09-13 11:30:00,241.48,242.33,241.21,242.18,40731.0,237.2008,238.0357,236.9356,237.8884,40731.0
2018-09-13 12:00:00,242.21,242.63,242.14,242.42,55701.0,237.9179,238.3304,237.8491,238.1241,55701.0
2018-09-13 12:30:00,242.43,243.02,242.4,243.0,45913.0,238.134,238.7135,238.1045,238.6939,45913.0
2018-09-13 13:00:00,242.98,243.62,242.72,243.5,63464.0,238.6742,239.3029,238.4188,239.185,63464.0
2018-09-13 13:30:00,243.53,244.19,243.49,243.91,115642.0,239.2145,239.8628,239.1752,239.5877,115642.0
2018-09-13 14:00:00,243.87,243.96,243.45,243.69,51839.0,239.5485,239.6369,239.1359,239.3716,51839.0
2018-09-13 14:30:00,243.61,243.74,243.39,243.52,54955.0,239.2931,239.4208,239.077,239.2047,54955.0
2018-09-13 15:00:00,243.5,243.55,243.29,243.38,48539.0,239.185,239.2341,238.9787,239.0671,48539.0
2018-09-13 15:30:00,243.38,244.07,243.22,244.0,216243.0,239.0671,239.7449,238.91,239.6761,216243.0
2018-09-14 09:30:00,243.47,244.35,243.47,244.25,59873.0,239.3236,240.1886,239.3236,240.0903,59873.0
2018-09-14 10:00:00,244.33,244.37,243.73,243.73,39307.0,240.1689,240.2082,239.5791,239.5791,39307.0
2018-09-14 10:30:00,243.78,244.18,243.52,243.52,53805.0,239.6283,240.0215,239.3727,239.3727,53805.0
2018-09-14 11:00:00,243.42,243.66,243.05,243.13,21901.0,239.2744,239.5103,238.9107,238.9893,21901.0
2018-09-14 11:30:00,243.09,243.39,243.09,243.24,14413.0,238.95,239.2449,238.95,239.0975,14413.0
2018-09-14 12:00:00,243.24,243.24,241.73,242.13,40486.0,239.0975,239.0975,237.6132,238.0064,40486.0
2018-09-14 12:30:00,242.06,242.28,241.87,241.91,19569.0,237.9376,238.1538,237.7508,237.7901,19569.0
2018-09-14 13:00:00,241.95,242.04,241.6,241.92,13597.0,237.8294,237.9179,237.4854,237.8,13597.0
2018-09-14 13:30:00,241.99,242.27,241.99,242.16,9244.0,237.8688,238.144,237.8688,238.0359,9244.0
2018-09-14 14:00:00,242.18,242.18,241.7,241.79,15872.0,238.0555,238.0555,237.5837,237.6722,15872.0
2018-09-14 14:30:00,241.75,241.95,241.57,241.67,15473.0,237.6328,237.8294,237.4559,237.5542,15473.0
2018-09-14 15:00:00,241.64,241.87,241.62,241.79,32621.0,237.5247,237.7508,237.5051,237.6722,32621.0
2018-09-14 15:30:00,241.78,242.16,241.66,241.98,129356.0,237.6623,238.0359,237.5444,237.8589,129356.0
2018-09-17 09:30:00,236.93,239.0,235.66,237.93,126635.0,232.8949,234.9297,231.6466,233.8779,126635.0
2018-09-17 10:00:00,237.93,238.68,237.86,238.5,84698.0,233.8779,234.6151,233.8091,234.4382,84698.0
2018-09-17 10:30:00,238.5,238.54,237.6,237.6,105910.0,234.4382,234.4775,233.5535,233.5535,105910.0
2018-09-17 11:00:00,237.51,237.81,237.23,237.61,56331.0,233.4651,233.7599,233.1898,233.5634,56331.0
2018-09-17 11:30:00,237.58,237.65,237.35,237.54,47356.0,233.5339,233.6027,233.3078,233.4945,47356.0
2018-09-17 12:00:00,237.57,238.37,237.46,238.27,57377.0,233.524,234.3104,233.4159,234.2121,57377.0
2018-09-17 12:30:00,238.25,238.28,237.63,237.97,34463.0,234.1925,234.2219,233.583,233.9172,34463.0
2018-09-17 13:00:00,237.91,238.09,237.73,238.05,42954.0,233.8582,234.0352,233.6813,233.9959,42954.0
2018-09-17 13:30:00,238.03,238.17,237.7,238.05,43069.0,233.9762,234.1138,233.6518,233.9959,43069.0
2018-09-17 14:00:00,238.05,238.36,237.91,238.27,42822.0,233.9959,234.3006,233.8582,234.2121,42822.0
2018-09-17 14:30:00,238.27,238.37,237.66,237.8,42308.0,234.2121,234.3104,233.6125,233.7501,42308.0
2018-09-17 15:00:00,237.89,237.93,237.41,237.84,93863.0,233.8386,233.8779,233.3668,233.7894,93863.0
2018-09-17 15:30:00,237.84,238.62,237.77,238.48,220134.0,233.7894,234.5562,233.7206,234.4185,220134.0
2018-09-18 09:30:00,239.4,240.45,238.19,239.2,135382.0,235.3229,236.355,234.1335,235.1263,135382.0
2018-09-18 10:00:00,239.08,239.29,238.08,238.96,83464.0,235.0083,235.2147,234.0254,234.8904,83464.0
2018-09-18 10:30:00,238.97,239.21,238.52,238.91,50881.0,234.9002,235.1361,234.4579,234.8412,50881.0
2018-09-18 11:00:00,239.05,239.27,238.77,239.26,23224.0,234.9788,235.1951,234.7036,235.1853,23224.0
2018-09-18 11:30:00,239.23,239.47,239.03,239.31,30335.0,235.1558,235.3917,234.9592,235.2344,30335.0
2018-09-18 12:00:00,239.36,239.66,239.07,239.17,37151.0,235.2836,235.5784,234.9985,235.0968,37151.0
2018-09-18 12:30:00,239.16,239.36,239.0,239.06,48184.0,235.087,235.2836,234.9297,234.9887,48184.0
2018-09-18 13:00:00,239.02,239.35,239.02,239.25,44117.0,234.9493,235.2737,234.9493,235.1754,44117.0
2018-09-18 13:30:00,239.23,239.42,239.15,239.38,32101.0,235.1558,235.3425,235.0771,235.3032,32101.0
2018-09-18 14:00:00,239.37,239.77,239.25,239.69,34263.0,235.2934,235.6866,235.1754,235.6079,34263.0
2018-09-18 14:30:00,239.71,239.89,239.54,239.56,25378.0,235.6276,235.8045,235.4605,235.4801,25378.0
2018-09-18 15:00:00,239.57,239.71,239.11,239.22,75149.0,235.49,235.6276,235.0378,235.1459,75149.0
2018-09-18 15:30:00,239.22,239.24,238.95,239.11,123288.0,235.1459,235.1656,234.8805,235.0378,123288.0
2018-09-19 09:30:00,239.43,240.28,238.98,239.89,62333.0,235.3524,236.1879,234.91,235.8045,62333.0
2018-09-19 10:00:00,240.05,240.53,239.58,240.35,75953.0,235.9618,236.4336,235.4998,236.2567,75953.0
2018-09-19 10:30:00,240.35,240.41,240.04,240.36,33728.0,236.2567,236.3157,235.952,236.2665,33728.0
2018-09-19 11:00:00,240.4,241.05,240.31,240.85,34099.0,236.3058,236.9448,236.2174,236.7482,34099.0
2018-09-19 11:30:00,240.84,241.25,240.73,241.19,20296.0,236.7383,237.1414,236.6302,237.0824,20296.0
2018-09-19 12:00:00,241.2,241.29,240.81,240.81,16606.0,237.0922,237.1807,236.7089,236.7089,16606.0
2018-09-19 12:30:00,240.77,241.02,240.67,241.02,16452.0,236.6695,236.9153,236.5712,236.9153,16452.0
2018-09-19 13:00:00,241.0,241.07,240.63,240.63,18917.0,236.8956,236.9644,236.5319,236.5319,18917.0
2018-09-19 13:30:00,240.69,240.91,240.68,240.76,21058.0,236.5909,236.8072,236.5811,236.6597,21058.0
2018-09-19 14:00:00,240.76,240.79,240.49,240.61,28706.0,236.6597,236.6892,236.3943,236.5123,28706.0
2018-09-19 14:30:00,240.57,240.69,240.26,240.26,34522.0,236.4729,236.5909,236.1682,236.1682,34522.0
2018-09-19 15:00:00,240.29,240.82,240.22,240.68,34077.0,236.1977,236.7187,236.1289,236.5811,34077.0
2018-09-19 15:30:00,240.68,241.22,240.66,241.06,109335.0,236.5811,237.1119,236.5614,236.9546,109335.0
2018-09-20 09:30:00,241.84,242.83,241.0,241.6,80734.0,237.7213,238.6945,236.8956,237.4854,80734.0
2018-09-20 10:00:00,241.63,241.82,241.14,241.14,53497.0,237.5149,237.7017,237.0332,237.0332,53497.0
2018-09-20 10:30:00,241.13,242.35,241.13,242.06,37863.0,237.0234,238.2226,237.0234,237.9376,37863.0
2018-09-20 11:00:00,242.02,242.51,241.95,242.49,39240.0,237.8983,238.3799,237.8294,238.3602,39240.0
2018-09-20 11:30:00,242.46,242.54,242.12,242.39,33468.0,238.3308,238.4094,237.9965,238.2619,33468.0
2018-09-20 12:00:00,242.38,242.38,242.0,242.04,24694.0,238.2521,238.2521,237.8786,237.9179,24694.0
2018-09-20 12:30:00,242.01,242.25,241.92,242.02,34003.0,237.8884,238.1243,237.8,237.8983,34003.0
2018-09-20 13:00:00,241.98,242.41,241.98,242.21,33260.0,237.8589,238.2816,237.8589,238.085,33260.0
2018-09-20 13:30:00,242.22,242.33,241.93,242.25,21032.0,238.0948,238.203,237.8098,238.1243,21032.0
2018-09-20 14:00:00,242.24,242.33,242.07,242.33,16697.0,238.1145,238.203,237.9474,238.203,16697.0
2018-09-20 14:30:00,242.33,242.74,242.3,242.72,20425.0,238.203,238.606,238.1735,238.5863,20425.0
2018-09-20 15:00:00,242.75,242.93,242.53,242.67,52268.0,238.6158,238.7928,238.3996,238.5372,52268.0
2018-09-20 15:30:00,242.66,242.7,242.24,242.52,174457.0,238.5274,238.5667,238.1145,238.3897,174457.0
2018-09-21 09:30:00,242.78,243.54,242.68,243.39,473482.0,238.6453,239.3924,238.547,239.2449,473482.0
2018-09-21 10:00:00,243.33,243.41,242.79,242.97,25614.0,239.1859,239.2646,238.6551,238.8321,25614.0
2018-09-21 10:30:00,242.99,243.07,242.64,242.78,36269.0,238.8517,238.9304,238.5077,238.6453,36269.0
2018-09-21 11:00:00,242.79,243.0,242.66,243.0,42018.0,238.6551,238.8616,238.5274,238.8616,42018.0
2018-09-21 11:30:00,242.96,243.1,242.53,242.92,49484.0,238.8222,238.9599,238.3996,238.7829,49484.0
2018-09-21 12:00:00,242.93,243.34,242.92,243.18,21161.0,238.7928,239.1958,238.7829,239.0385,21161.0
2018-09-21 12:30:00,243.18,243.63,243.07,243.57,25939.0,239.0385,239.4808,238.9304,239.4219,25939.0
2018-09-21 13:00:00,243.5,243.91,243.5,243.8,26689.0,239.353,239.7561,239.353,239.6479,26689.0
2018-09-21 13:30:00,243.79,244.01,243.75,243.83,20453.0,239.6381,239.8544,239.5988,239.6774,20453.0
2018-09-21 14:00:00,243.81,243.81,243.57,243.75,25746.0,239.6578,239.6578,239.4219,239.5988,25746.0
2018-09-21 14:30:00,243.72,244.13,243.46,243.5,45592.0,239.5693,239.9723,239.3137,239.353,45592.0
2018-09-21 15:00:00,243.5,243.54,243.29,243.34,52874.0,239.353,239.3924,239.1466,239.1958,52874.0
2018-09-21 15:30:00,243.32,244.0,243.27,243.42,239893.0,239.1761,239.8445,239.127,239.2744,239893.0
2018-09-24 09:30:00,244.27,245.0,242.62,242.67,54669.0,240.1099,240.8275,238.488,238.5372,54669.0
2018-09-24 10:00:00,242.67,242.84,241.46,241.59,60600.0,238.5372,238.7043,237.3478,237.4756,60600.0
2018-09-24 10:30:00,241.57,241.57,240.45,241.16,46008.0,237.4559,237.4559,236.355,237.0529,46008.0
2018-09-24 11:00:00,241.21,241.21,240.48,240.7,36064.0,237.102,237.102,236.3845,236.6007,36064.0
2018-09-24 11:30:00,240.77,240.86,240.46,240.47,36483.0,236.6695,236.758,236.3648,236.3746,36483.0
2018-09-24 12:00:00,240.51,240.51,239.91,240.15,23732.0,236.414,236.414,235.8242,236.0601,23732.0
2018-09-24 12:30:00,240.29,240.29,239.66,239.97,34442.0,236.1977,236.1977,235.5784,235.8832,34442.0
2018-09-24 13:00:00,239.97,240.24,239.87,240.12,25637.0,235.8832,236.1486,235.7849,236.0306,25637.0
2018-09-24 13:30:00,240.1,240.69,240.1,240.4,39560.0,236.0109,236.5909,236.0109,236.3058,39560.0
2018-09-24 14:00:00,240.46,241.02,240.46,240.87,42544.0,236.3648,236.9153,236.3648,236.7678,42544.0
2018-09-24 14:30:00,240.88,241.73,240.88,241.68,25920.0,236.7777,237.6132,236.7777,237.564,25920.0
2018-09-24 15:00:00,241.68,241.72,241.48,241.63,30681.0,237.564,237.6034,237.3674,237.5149,30681.0
2018-09-24 15:30:00,241.63,242.16,241.62,242.15,167922.0,237.5149,238.0359,237.5051,238.026,167922.0
2018-09-25 09:30:00,243.29,243.31,241.55,243.03,85432.0,239.1466,239.1663,237.4363,238.891,85432.0
2018-09-25 10:00:00,243.06,243.07,242.23,242.26,52783.0,238.9205,238.9304,238.1047,238.1342,52783.0
2018-09-25 10:30:00,242.26,242.93,242.1,242.79,127358.0,238.1342,238.7928,237.9769,238.6551,127358.0
2018-09-25 11:00:00,242.82,243.0,242.32,242.56,72451.0,238.6846,238.8616,238.1931,238.4291,72451.0
2018-09-25 11:30:00,242.56,243.05,242.56,243.02,36870.0,238.4291,238.9107,238.4291,238.8812,36870.0
2018-09-25 12:00:00,243.01,243.07,242.72,242.85,37775.0,238.8714,238.9304,238.5863,238.7141,37775.0
2018-09-25 12:30:00,242.84,242.95,242.55,242.84,31231.0,238.7043,238.8124,238.4192,238.7043,31231.0
2018-09-25 13:00:00,242.8,242.9,242.53,242.58,23819.0,238.665,238.7633,238.3996,238.4487,23819.0
2018-09-25 13:30:00,242.54,242.79,242.45,242.75,28766.0,238.4094,238.6551,238.3209,238.6158,28766.0
2018-09-25 14:00:00,242.65,243.03,242.62,242.94,25473.0,238.5175,238.891,238.488,238.8026,25473.0
2018-09-25 14:30:00,242.94,243.11,242.83,243.0,44728.0,238.8026,238.9697,238.6945,238.8616,44728.0
2018-09-25 15:00:00,243.02,243.14,242.81,243.09,57165.0,238.8812,238.9992,238.6748,238.95,57165.0
2018-09-25 15:30:00,243.09,243.28,242.91,243.13,143995.0,238.95,239.1368,238.7731,238.9893,143995.0
2018-09-26 09:30:00,243.48,243.68,242.71,243.35,117578.0,239.3334,239.53,238.5765,239.2056,117578.0
2018-09-26 10:00:00,243.41,243.5,242.7,242.94,25680.0,239.2646,239.353,238.5667,238.8026,25680.0
2018-09-26 10:30:00,242.92,243.96,242.86,243.93,29202.0,238.7829,239.8052,238.7239,239.7757,29202.0
2018-09-26 11:00:00,243.93,244.44,243.92,244.12,32956.0,239.7757,240.277,239.7659,239.9625,32956.0
2018-09-26 11:30:00,244.15,244.34,244.08,244.23,24952.0,239.992,240.1787,239.9232,240.0706,24952.0
2018-09-26 12:00:00,244.26,244.35,244.1,244.28,17841.0,240.1001,240.1886,239.9428,240.1198,17841.0
2018-09-26 12:30:00,244.24,244.54,244.24,244.52,23981.0,240.0804,240.3753,240.0804,240.3557,23981.0
2018-09-26 13:00:00,244.5,244.67,244.23,244.24,25084.0,240.336,240.5031,240.0706,240.0804,25084.0
2018-09-26 13:30:00,244.27,244.44,243.83,244.3,22584.0,240.1099,240.277,239.6774,240.1394,22584.0
2018-09-26 14:00:00,244.28,244.96,244.05,244.56,34883.0,240.1198,240.7882,239.8937,240.395,34883.0
2018-09-26 14:30:00,244.59,244.65,243.69,243.89,25546.0,240.4245,240.4835,239.5398,239.7364,25546.0
2018-09-26 15:00:00,243.88,244.09,243.55,243.85,29931.0,239.7266,239.933,239.4022,239.6971,29931.0
2018-09-26 15:30:00,243.85,243.85,242.38,242.85,140490.0,239.6971,239.6971,238.2521,238.7141,140490.0
2018-09-27 09:30:00,243.16,243.89,242.56,242.83,117688.0,239.0188,239.7364,238.4291,238.6945,117688.0
2018-09-27 10:00:00,242.96,243.65,242.93,243.39,56011.0,238.8222,239.5005,238.7928,239.2449,56011.0
2018-09-27 10:30:00,243.5,243.82,243.18,243.75,28629.0,239.353,239.6676,239.0385,239.5988,28629.0
2018-09-27 11:00:00,243.89,244.0,243.63,243.8,30331.0,239.7364,239.8445,239.4808,239.6479,30331.0
2018-09-27 11:30:00,243.84,244.34,243.81,244.26,26208.0,239.6873,240.1787,239.6578,240.1001,26208.0
2018-09-27 12:00:00,244.3,244.65,244.19,244.55,22124.0,240.1394,240.4835,240.0313,240.3852,22124.0
2018-09-27 12:30:00,244.57,244.97,244.49,244.77,26517.0,240.4048,240.798,240.3262,240.6014,26517.0
2018-09-27 13:00:00,244.67,244.69,244.39,244.5,27605.0,240.5031,240.5228,240.2279,240.336,27605.0
2018-09-27 13:30:00,244.5,244.73,244.35,244.69,33123.0,240.336,240.5621,240.1886,240.5228,33123.0
2018-09-27 14:00:00,244.66,244.84,244.42,244.76,35198.0,240.4933,240.6702,240.2574,240.5916,35198.0
2018-09-27 14:30:00,244.79,244.82,244.4,244.45,34002.0,240.6211,240.6506,240.2377,240.2869,34002.0
2018-09-27 15:00:00,244.5,244.59,244.2,244.25,48254.0,240.336,240.4245,240.0411,240.0903,48254.0
2018-09-27 15:30:00,244.26,244.52,243.77,244.31,118778.0,240.1001,240.3557,239.6184,240.1492,118778.0
2018-09-28 09:30:00,243.93,244.63,242.8,243.84,107105.0,239.7757,240.4638,238.665,239.6873,107105.0
2018-09-28 10:00:00,243.74,244.26,243.66,244.25,46912.0,239.589,240.1001,239.5103,240.0903,46912.0
2018-09-28 10:30:00,244.25,244.61,243.76,244.43,64620.0,240.0903,240.4441,239.6086,240.2672,64620.0
2018-09-28 11:00:00,244.46,244.46,244.08,244.08,41267.0,240.2967,240.2967,239.9232,239.9232,41267.0
2018-09-28 11:30:00,244.09,244.13,243.66,243.83,42616.0,239.933,239.9723,239.5103,239.6774,42616.0
2018-09-28 12:00:00,243.86,244.04,243.7,243.72,35901.0,239.7069,239.8838,239.5496,239.5693,35901.0
2018-09-28 12:30:00,243.77,243.93,243.55,243.88,32710.0,239.6184,239.7757,239.4022,239.7266,32710.0
2018-09-28 13:00:00,243.83,244.27,243.75,244.25,44545.0,239.6774,240.1099,239.5988,240.0903,44545.0
2018-09-28 13:30:00,244.24,244.57,244.24,244.35,25943.0,240.0804,240.4048,240.0804,240.1886,25943.0
2018-09-28 14:00:00,244.34,244.37,243.86,244.23,32162.0,240.1787,240.2082,239.7069,240.0706,32162.0
2018-09-28 14:30:00,244.23,244.36,244.03,244.16,40199.0,240.0706,240.1984,239.874,240.0018,40199.0
2018-09-28 15:00:00,244.14,244.26,243.77,243.82,73271.0,239.9821,240.1001,239.6184,239.6676,73271.0
2018-09-28 15:30:00,243.81,244.19,243.59,244.0,147736.0,239.6578,240.0313,239.4415,239.8445,147736.0
2018-10-01 09:30:00,245.92,248.31,245.21,248.24,312034.0,241.7318,244.0811,241.0339,244.0123,312034.0
2018-10-01 10:00:00,248.26,249.81,248.16,249.7,220709.0,244.032,245.5556,243.9337,245.4475,220709.0
2018-10-01 10:30:00,249.66,249.84,248.78,249.03,134718.0,245.4081,245.5851,244.5431,244.7889,134718.0
2018-10-01 11:00:00,249.03,249.09,248.12,248.5,91583.0,244.7889,244.8478,243.8944,244.2679,91583.0
2018-10-01 11:30:00,248.51,249.07,248.41,249.01,62999.0,244.2777,244.8282,244.1794,244.7692,62999.0
2018-10-01 12:00:00,248.99,249.0,248.06,248.33,50447.0,244.7495,244.7594,243.8354,244.1008,50447.0
2018-10-01 12:30:00,248.3,248.91,248.25,248.91,53439.0,244.0713,244.6709,244.0221,244.6709,53439.0
2018-10-01 13:00:00,248.94,249.11,248.76,248.79,57943.0,244.7004,244.8675,244.5235,244.553,57943.0
2018-10-01 13:30:00,248.81,249.02,248.49,248.51,46469.0,244.5726,244.779,244.2581,244.2777,46469.0
2018-10-01 14:00:00,248.52,248.61,248.17,248.51,50365.0,244.2876,244.376,243.9435,244.2777,50365.0
2018-10-01 14:30:00,248.55,248.73,248.12,248.62,81006.0,244.317,244.494,243.8944,244.3858,81006.0
2018-10-01 15:00:00,248.63,248.84,248.08,248.24,67215.0,244.3957,244.6021,243.855,244.0123,67215.0
2018-10-01 15:30:00,248.22,248.65,247.95,248.54,155999.0,243.9927,244.4153,243.7273,244.3072,155999.0
2018-10-02 09:30:00,248.0,249.06,247.46,249.01,125525.0,243.7764,244.8184,243.2456,244.7692,125525.0
2018-10-02 10:00:00,249.08,249.15,247.54,247.78,125477.0,244.838,244.9068,243.3242,243.5602,125477.0
2018-10-02 10:30:00,247.78,248.31,247.48,248.15,75386.0,243.5602,244.0811,243.2653,243.9239,75386.0
2018-10-02 11:00:00,248.15,248.49,247.95,247.95,63155.0,243.9239,244.2581,243.7273,243.7273,63155.0
2018-10-02 11:30:00,248.01,248.09,247.86,248.04,40069.0,243.7862,243.8649,243.6388,243.8157,40069.0
2018-10-02 12:00:00,248.0,248.22,247.98,248.12,43957.0,243.7764,243.9927,243.7567,243.8944,43957.0
2018-10-02 12:30:00,248.17,248.53,248.06,248.22,35635.0,243.9435,244.2974,243.8354,243.9927,35635.0
2018-10-02 13:00:00,248.25,248.62,248.21,248.53,58555.0,244.0221,244.3858,243.9828,244.2974,58555.0
2018-10-02 13:30:00,248.5,248.55,248.29,248.36,46724.0,244.2679,244.317,244.0615,244.1303,46724.0
2018-10-02 14:00:00,248.37,248.55,248.34,248.47,88558.0,244.1401,244.317,244.1106,244.2384,88558.0
2018-10-02 14:30:00,248.49,248.49,247.83,247.87,50865.0,244.2581,244.2581,243.6093,243.6486,50865.0
2018-10-02 15:00:00,247.89,247.95,247.48,247.72,67199.0,243.6683,243.7273,243.2653,243.5012,67199.0
2018-10-02 15:30:00,247.76,248.05,247.62,247.81,131398.0,243.5405,243.8256,243.4029,243.5896,131398.0
2018-10-03 09:30:00,248.77,249.95,248.17,248.69,213714.0,244.5333,245.6932,243.9435,244.4547,213714.0
2018-10-03 10:00:00,248.69,249.25,248.56,249.12,84906.0,244.4547,245.0051,244.3269,244.8773,84906.0
2018-10-03 10:30:00,249.13,249.19,248.39,248.45,89243.0,244.8872,244.9461,244.1598,244.2187,89243.0
2018-10-03 11:00:00,248.49,248.51,247.78,247.87,57167.0,244.2581,244.2777,243.5602,243.6486,57167.0
2018-10-03 11:30:00,247.87,248.0,247.6,248.0,59386.0,243.6486,243.7764,243.3832,243.7764,59386.0
2018-10-03 12:00:00,248.0,248.0,247.69,247.92,35326.0,243.7764,243.7764,243.4717,243.6978,35326.0
2018-10-03 12:30:00,247.91,248.05,247.66,247.9,49509.0,243.6879,243.8256,243.4422,243.6781,49509.0
2018-10-03 13:00:00,247.9,248.24,247.89,247.95,34388.0,243.6781,244.0123,243.6683,243.7273,34388.0
2018-10-03 13:30:00,247.96,248.24,247.93,248.11,42059.0,243.7371,244.0123,243.7076,243.8845,42059.0
2018-10-03 14:00:00,248.14,248.36,247.9,248.02,45752.0,243.914,244.1303,243.6781,243.7961,45752.0
2018-10-03 14:30:00,248.02,248.08,247.13,247.27,53452.0,243.7961,243.855,242.9212,243.0588,53452.0
2018-10-03 15:00:00,247.3,247.5,247.13,247.24,60404.0,243.0883,243.2849,242.9212,243.0294,60404.0
2018-10-03 15:30:00,247.29,247.37,246.92,247.33,173010.0,243.0785,243.1571,242.7148,243.1178,173010.0
2018-10-04 09:30:00,246.35,246.48,244.38,244.45,95807.0,242.1545,242.2823,240.2181,240.2869,95807.0
2018-10-04 10:00:00,244.69,244.73,243.51,243.55,44128.0,240.5228,240.5621,239.3629,239.4022,44128.0
2018-10-04 10:30:00,243.63,243.65,243.01,243.3,49282.0,239.4808,239.5005,238.8714,239.1565,49282.0
2018-10-04 11:00:00,243.3,244.12,243.29,243.68,59746.0,239.1565,239.9625,239.1466,239.53,59746.0
2018-10-04 11:30:00,243.64,244.51,243.6,244.19,173217.0,239.4907,240.3458,239.4513,240.0313,173217.0
2018-10-04 12:00:00,244.17,244.42,243.7,243.91,78326.0,240.0116,240.2574,239.5496,239.7561,78326.0
2018-10-04 12:30:00,243.94,244.44,243.78,243.88,65211.0,239.7856,240.277,239.6283,239.7266,65211.0
2018-10-04 13:00:00,243.87,243.88,242.59,242.82,65518.0,239.7167,239.7266,238.4585,238.6846,65518.0
2018-10-04 13:30:00,242.81,243.09,242.29,242.31,93183.0,238.6748,238.95,238.1637,238.1833,93183.0
2018-10-04 14:00:00,242.36,242.77,242.01,242.29,40055.0,238.2325,238.6355,237.8884,238.1637,40055.0
2018-10-04 14:30:00,242.28,243.31,242.22,243.27,50410.0,238.1538,239.1663,238.0948,239.127,50410.0
2018-10-04 15:00:00,243.25,243.42,243.01,243.01,54740.0,239.1073,239.2744,238.8714,238.8714,54740.0
2018-10-04 15:30:00,243.06,243.83,242.92,243.42,258036.0,238.9205,239.6774,238.7829,239.2744,258036.0
2018-10-05 09:30:00,243.23,243.5,242.04,242.99,85982.0,239.0876,239.353,237.9179,238.8517,85982.0
2018-10-05 10:00:00,242.94,243.35,242.46,243.26,122769.0,238.8026,239.2056,238.3308,239.1171,122769.0
2018-10-05 10:30:00,243.19,243.63,242.73,242.79,68355.0,239.0483,239.4808,238.5962,238.6551,68355.0
2018-10-05 11:00:00,242.75,242.8,242.26,242.4,75363.0,238.6158,238.665,238.1342,238.2718,75363.0
2018-10-05 11:30:00,242.42,242.55,240.37,240.44,136072.0,238.2914,238.4192,236.2764,236.3452,136072.0
2018-10-05 12:00:00,240.43,240.78,239.87,239.87,58681.0,236.3353,236.6794,235.7849,235.7849,58681.0
2018-10-05 12:30:00,239.85,240.09,238.75,239.39,126514.0,235.7652,236.0011,234.6839,235.313,126514.0
2018-10-05 13:00:00,239.39,239.42,238.56,238.67,68017.0,235.313,235.3425,234.4972,234.6053,68017.0
2018-10-05 13:30:00,238.69,239.4,238.38,239.06,92650.0,234.625,235.3229,234.3202,234.9887,92650.0
2018-10-05 14:00:00,239.08,239.8,238.95,239.56,66609.0,235.0083,235.7161,234.8805,235.4801,66609.0
2018-10-05 14:30:00,239.55,239.7,239.12,239.55,109688.0,235.4703,235.6178,235.0476,235.4703,109688.0
2018-10-05 15:00:00,239.59,240.44,239.43,240.2,166211.0,235.5096,236.3452,235.3524,236.1092,166211.0
2018-10-05 15:30:00,240.21,241.08,239.87,240.66,182445.0,236.1191,236.9743,235.7849,236.5614,182445.0
2018-10-08 09:30:00,239.29,240.32,238.37,238.53,92462.0,235.2147,236.2272,234.3104,234.4677,92462.0
2018-10-08 10:00:00,238.54,240.16,238.54,240.13,27849.0,234.4775,236.0699,234.4775,236.0404,27849.0
2018-10-08 10:30:00,240.19,240.49,239.57,240.17,25294.0,236.0994,236.3943,235.49,236.0798,25294.0
2018-10-08 11:00:00,240.04,240.04,239.4,239.56,33453.0,235.952,235.952,235.3229,235.4801,33453.0
2018-10-08 11:30:00,239.55,239.65,237.87,238.79,62042.0,235.4703,235.5686,233.8189,234.7233,62042.0
2018-10-08 12:00:00,238.72,238.72,237.77,238.28,36144.0,234.6545,234.6545,233.7206,234.2219,36144.0
2018-10-08 12:30:00,238.3,238.3,237.35,237.37,35843.0,234.2416,234.2416,233.3078,233.3274,35843.0
2018-10-08 13:00:00,237.42,238.01,237.33,237.44,36890.0,233.3766,233.9565,233.2881,233.3963,36890.0
2018-10-08 13:30:00,237.43,238.1,237.43,237.61,35194.0,233.3864,234.045,233.3864,233.5634,35194.0
2018-10-08 14:00:00,237.5,238.73,235.89,238.59,79587.0,233.4552,234.6643,231.8726,234.5267,79587.0
2018-10-08 14:30:00,238.59,239.88,238.55,239.44,46023.0,234.5267,235.7947,234.4873,235.3622,46023.0
2018-10-08 15:00:00,239.44,240.0,239.27,239.31,58124.0,235.3622,235.9127,235.1951,235.2344,58124.0
2018-10-08 15:30:00,239.37,240.08,239.32,239.69,185435.0,235.2934,235.9913,235.2442,235.6079,185435.0
2018-10-09 09:30:00,239.72,240.0,238.42,239.47,172277.0,235.6374,235.9127,234.3596,235.3917,172277.0
2018-10-09 10:00:00,239.55,240.58,239.4,240.58,60564.0,235.4703,236.4828,235.3229,236.4828,60564.0
2018-10-09 10:30:00,240.56,240.88,239.47,239.53,69797.0,236.4631,236.7777,235.3917,235.4507,69797.0
2018-10-09 11:00:00,239.53,240.16,239.39,240.08,57598.0,235.4507,236.0699,235.313,235.9913,57598.0
2018-10-09 11:30:00,240.06,240.72,239.83,240.63,45777.0,235.9716,236.6204,235.7455,236.5319,45777.0
2018-10-09 12:00:00,240.55,241.27,240.19,240.19,44377.0,236.4533,237.161,236.0994,236.0994,44377.0
2018-10-09 12:30:00,240.15,240.37,239.53,239.62,34263.0,236.0601,236.2764,235.4507,235.5391,34263.0
2018-10-09 13:00:00,239.6,240.1,239.45,239.79,48211.0,235.5195,236.0109,235.372,235.7062,48211.0
2018-10-09 13:30:00,239.8,239.85,239.43,239.8,37741.0,235.7161,235.7652,235.3524,235.7161,37741.0
2018-10-09 14:00:00,239.76,240.12,239.42,239.95,67301.0,235.6767,236.0306,235.3425,235.8635,67301.0
2018-10-09 14:30:00,239.96,240.55,239.68,240.37,57290.0,235.8733,236.4533,235.5981,236.2764,57290.0
2018-10-09 15:00:00,240.38,240.62,239.95,240.06,43201.0,236.2862,236.5221,235.8635,235.9716,43201.0
2018-10-09 15:30:00,240.09,240.83,239.94,239.99,167421.0,236.0011,236.7285,235.8537,235.9028,167421.0
2018-10-10 09:30:00,239.32,242.87,237.12,237.57,99207.0,235.2442,238.7338,233.0817,233.524,99207.0
2018-10-10 10:00:00,237.37,238.06,236.85,237.81,78145.0,233.3274,234.0057,232.8163,233.7599,78145.0
2018-10-10 10:30:00,237.74,237.93,236.23,236.53,60665.0,233.6911,233.8779,232.2069,232.5017,60665.0
2018-10-10 11:00:00,236.48,236.57,235.17,235.95,64386.0,232.4526,232.5411,231.1649,231.9316,64386.0
2018-10-10 11:30:00,235.87,235.89,235.06,235.12,40652.0,231.853,231.8726,231.0568,231.1158,40652.0
2018-10-10 12:00:00,235.02,235.88,234.57,235.17,54427.0,231.0175,231.8628,230.5751,231.1649,54427.0
2018-10-10 12:30:00,235.17,235.39,234.59,234.93,37326.0,231.1649,231.3812,230.5948,230.929,37326.0
2018-10-10 13:00:00,234.8,235.49,234.36,234.89,39039.0,230.8012,231.4795,230.3687,230.8897,39039.0
2018-10-10 13:30:00,234.84,235.16,234.36,234.49,34731.0,230.8405,231.1551,230.3687,230.4965,34731.0
2018-10-10 14:00:00,234.52,234.6,233.03,233.27,67727.0,230.526,230.6046,229.0614,229.2973,67727.0
2018-10-10 14:30:00,233.16,233.67,232.86,233.67,84657.0,229.1891,229.6905,228.8943,229.6905,84657.0
2018-10-10 15:00:00,233.57,233.63,232.1,233.32,128406.0,229.5922,229.6511,228.1472,229.3464,128406.0
2018-10-10 15:30:00,233.3,233.39,230.38,230.73,311594.0,229.3268,229.4152,226.4565,226.8005,311594.0
2018-10-11 09:30:00,230.95,233.45,229.58,233.26,190368.0,227.0168,229.4742,225.6701,229.2874,190368.0
2018-10-11 10:00:00,233.13,233.25,230.23,231.38,167227.0,229.1597,229.2776,226.309,227.4395,167227.0
2018-10-11 10:30:00,231.24,232.01,229.58,229.66,107912.0,227.3018,228.0587,225.6701,225.7487,107912.0
2018-10-11 11:00:00,229.67,229.79,227.43,228.5,178063.0,225.7586,225.8765,223.5567,224.6085,178063.0
2018-10-11 11:30:00,228.57,230.66,228.11,229.7,71671.0,224.6773,226.7317,224.2251,225.7881,71671.0
2018-10-11 12:00:00,229.6,232.11,229.59,231.59,43145.0,225.6898,228.157,225.6799,227.6459,43145.0
2018-10-11 12:30:00,231.53,231.74,230.34,230.68,63439.0,227.5869,227.7933,226.4172,226.7514,63439.0
2018-10-11 13:00:00,230.59,231.2,229.87,230.3,54193.0,226.6629,227.2625,225.9552,226.3778,54193.0
2018-10-11 13:30:00,230.48,230.57,228.27,229.73,74298.0,226.5548,226.6433,224.3824,225.8176,74298.0
2018-10-11 14:00:00,229.64,229.67,228.3,228.37,86471.0,225.7291,225.7586,224.4119,224.4807,86471.0
2018-10-11 14:30:00,228.27,228.29,224.09,226.65,141126.0,224.3824,224.4021,220.2736,222.79,141126.0
2018-10-11 15:00:00,226.58,229.79,226.31,229.19,86612.0,222.7212,225.8765,222.4558,225.2868,86612.0
2018-10-11 15:30:00,229.11,229.79,225.87,226.09,332234.0,225.2081,225.8765,222.0233,222.2395,332234.0
2018-10-12 09:30:00,230.45,233.64,229.96,233.23,179673.0,226.5253,229.661,226.0436,229.2579,179673.0
2018-10-12 10:00:00,233.14,233.71,231.12,231.13,126721.0,229.1695,229.7298,227.1839,227.1937,126721.0
2018-10-12 10:30:00,230.91,232.37,230.91,231.65,84606.0,226.9775,228.4126,226.9775,227.7049,84606.0
2018-10-12 11:00:00,231.64,231.87,230.85,230.86,43811.0,227.695,227.9211,226.9185,226.9283,43811.0
2018-10-12 11:30:00,230.82,231.47,229.88,231.31,45945.0,226.889,227.5279,225.965,227.3706,45945.0
2018-10-12 12:00:00,231.07,231.07,229.67,229.92,45127.0,227.1347,227.1347,225.7586,226.0043,45127.0
2018-10-12 12:30:00,229.76,230.49,229.01,230.22,47097.0,225.847,226.5646,225.1098,226.2992,47097.0
2018-10-12 13:00:00,230.11,230.97,229.63,229.69,50759.0,226.1911,227.0364,225.7193,225.7782,50759.0
2018-10-12 13:30:00,229.65,230.41,228.94,229.68,54224.0,225.7389,226.486,225.041,225.7684,54224.0
2018-10-12 14:00:00,229.66,229.85,228.69,229.82,68506.0,225.7487,225.9355,224.7953,225.906,68506.0
2018-10-12 14:30:00,229.66,230.43,228.95,230.25,44146.0,225.7487,226.5056,225.0508,226.3287,44146.0
2018-10-12 15:00:00,230.25,231.35,229.73,231.24,55469.0,226.3287,227.41,225.8176,227.3018,55469.0
2018-10-12 15:30:00,231.2,232.13,230.61,231.35,249999.0,227.2625,228.1767,226.6826,227.41,249999.0
2018-10-15 09:30:00,229.97,230.36,228.15,229.71,78187.0,226.0535,226.4368,224.2645,225.7979,78187.0
2018-10-15 10:00:00,229.5,229.93,228.59,229.24,54535.0,225.5915,226.0142,224.697,225.3359,54535.0
2018-10-15 10:30:00,229.17,229.67,228.93,229.24,32798.0,225.2671,225.7586,225.0312,225.3359,32798.0
2018-10-15 11:00:00,229.25,229.62,228.75,229.61,68006.0,225.3457,225.7094,224.8542,225.6996,68006.0
2018-10-15 11:30:00,229.65,230.07,229.1,229.28,27972.0,225.7389,226.1518,225.1983,225.3752,27972.0
2018-10-15 12:00:00,229.18,229.85,228.8,229.69,43236.0,225.2769,225.9355,224.9034,225.7782,43236.0
2018-10-15 12:30:00,229.69,230.56,229.25,229.44,37221.0,225.7782,226.6334,225.3457,225.5325,37221.0
2018-10-15 13:00:00,229.38,230.6,229.38,229.97,20903.0,225.4735,226.6727,225.4735,226.0535,20903.0
2018-10-15 13:30:00,229.9,231.21,229.9,230.47,39231.0,225.9847,227.2724,225.9847,226.545,39231.0
2018-10-15 14:00:00,230.58,230.61,229.07,229.18,19132.0,226.6531,226.6826,225.1688,225.2769,19132.0
2018-10-15 14:30:00,229.07,230.84,229.03,230.27,30753.0,225.1688,226.9087,225.1295,226.3484,30753.0
2018-10-15 15:00:00,230.16,230.29,229.23,229.34,36060.0,226.2402,226.368,225.3261,225.4342,36060.0
2018-10-15 15:30:00,229.27,229.38,228.09,228.11,122013.0,225.3654,225.4735,224.2055,224.2251,122013.0
2018-10-16 09:30:00,230.7,232.57,229.97,232.56,114811.0,226.771,228.6092,226.0535,228.5994,114811.0
2018-10-16 10:00:00,232.62,233.66,231.9,231.92,91040.0,228.6583,229.6806,227.9506,227.9703,91040.0
2018-10-16 10:30:00,231.88,233.43,231.79,233.34,82107.0,227.9309,229.4545,227.8425,229.3661,82107.0
2018-10-16 11:00:00,233.4,234.09,233.11,234.09,88678.0,229.4251,230.1033,229.14,230.1033,88678.0
2018-10-16 11:30:00,234.06,234.4,233.54,233.84,53333.0,230.0738,230.408,229.5627,229.8576,53333.0
2018-10-16 12:00:00,233.86,234.55,233.78,234.46,54522.0,229.8772,230.5555,229.7986,230.467,54522.0
2018-10-16 12:30:00,234.46,235.1,234.34,234.89,102631.0,230.467,231.0961,230.349,230.8897,102631.0
2018-10-16 13:00:00,234.88,235.02,234.35,234.38,44195.0,230.8798,231.0175,230.3589,230.3884,44195.0
2018-10-16 13:30:00,234.4,235.15,234.38,234.67,52121.0,230.408,231.1453,230.3884,230.6734,52121.0
2018-10-16 14:00:00,234.71,235.31,234.61,235.18,54138.0,230.7127,231.3025,230.6144,231.1747,54138.0
2018-10-16 14:30:00,235.27,235.66,234.97,235.01,63931.0,231.2632,231.6466,230.9683,231.0076,63931.0
2018-10-16 15:00:00,234.96,235.21,234.51,234.74,215565.0,230.9585,231.2042,230.5162,230.7422,215565.0
2018-10-16 15:30:00,234.71,235.53,234.53,235.19,381343.0,230.7127,231.5188,230.5358,231.1846,381343.0
2018-10-17 09:30:00,234.38,236.0,232.59,235.13,107375.0,230.3884,231.9808,228.6288,231.1256,107375.0
2018-10-17 10:00:00,234.9,235.23,233.83,234.1,68213.0,230.8995,231.2239,229.8477,230.1131,68213.0
2018-10-17 10:30:00,234.09,234.34,233.38,233.55,64592.0,230.1033,230.349,229.4054,229.5725,64592.0
2018-10-17 11:00:00,233.49,234.33,233.13,234.29,50089.0,229.5135,230.3392,229.1597,230.2999,50089.0
2018-10-17 11:30:00,234.32,235.4,233.92,235.28,35944.0,230.3294,231.391,229.9362,231.273,35944.0
2018-10-17 12:00:00,235.31,235.77,235.07,235.12,42723.0,231.3025,231.7547,231.0666,231.1158,42723.0
2018-10-17 12:30:00,235.18,235.71,234.89,235.24,22067.0,231.1747,231.6957,230.8897,231.2337,22067.0
2018-10-17 13:00:00,235.27,235.67,235.08,235.36,20612.0,231.2632,231.6564,231.0764,231.3517,20612.0
2018-10-17 13:30:00,235.47,236.02,235.29,235.7,53132.0,231.4598,232.0004,231.2829,231.6859,53132.0
2018-10-17 14:00:00,235.64,235.65,234.0,234.42,29030.0,231.6269,231.6367,230.0148,230.4277,29030.0
2018-10-17 14:30:00,234.33,235.66,234.31,235.36,44781.0,230.3392,231.6466,230.3196,231.3517,44781.0
2018-10-17 15:00:00,235.31,235.45,234.55,235.01,63005.0,231.3025,231.4401,230.5555,231.0076,63005.0
2018-10-17 15:30:00,234.99,235.34,233.87,234.65,255731.0,230.988,231.332,229.887,230.6538,255731.0
2018-10-18 09:30:00,231.69,233.44,229.81,230.7,269047.0,227.7442,229.4644,225.8962,226.771,269047.0
2018-10-18 10:00:00,230.62,231.06,229.59,230.29,158950.0,226.6924,227.1249,225.6799,226.368,158950.0
2018-10-18 10:30:00,230.2,232.21,230.13,231.39,97094.0,226.2796,228.2553,226.2107,227.4493,97094.0
2018-10-18 11:00:00,231.44,231.49,230.14,230.27,62089.0,227.4984,227.5476,226.2206,226.3484,62089.0
2018-10-18 11:30:00,230.27,230.36,229.11,229.4,91759.0,226.3484,226.4368,225.2081,225.4932,91759.0
2018-10-18 12:00:00,229.32,230.13,229.06,229.95,130939.0,225.4145,226.2107,225.159,226.0338,130939.0
2018-10-18 12:30:00,229.97,230.72,229.86,229.99,44599.0,226.0535,226.7907,225.9453,226.0731,44599.0
2018-10-18 13:00:00,229.97,230.26,227.74,228.0,107169.0,226.0535,226.3385,223.8614,224.117,107169.0
2018-10-18 13:30:00,228.0,228.41,227.62,228.17,92627.0,224.117,224.52,223.7435,224.2841,92627.0
2018-10-18 14:00:00,228.12,229.14,228.11,228.88,47568.0,224.235,225.2376,224.2251,224.982,47568.0
2018-10-18 14:30:00,228.87,229.61,228.59,229.14,48697.0,224.9722,225.6996,224.697,225.2376,48697.0
2018-10-18 15:00:00,229.24,229.39,228.26,229.15,72064.0,225.3359,225.4833,224.3726,225.2474,72064.0
2018-10-18 15:30:00,229.14,230.08,228.56,229.64,313644.0,225.2376,226.1616,224.6675,225.7291,313644.0
2018-10-19 09:30:00,229.49,231.62,229.49,231.02,257649.0,225.5816,227.6754,225.5816,227.0856,257649.0
2018-10-19 10:00:00,230.88,231.86,230.68,230.79,82397.0,226.948,227.9113,226.7514,226.8595,82397.0
2018-10-19 10:30:00,230.79,231.0,229.5,229.66,91255.0,226.8595,227.0659,225.5915,225.7487,91255.0
2018-10-19 11:00:00,229.71,229.92,228.31,228.32,80901.0,225.7979,226.0043,224.4217,224.4316,80901.0
2018-10-19 11:30:00,228.34,228.41,226.49,227.38,106421.0,224.4512,224.52,222.6327,223.5076,106421.0
2018-10-19 12:00:00,227.38,227.53,226.15,226.42,59662.0,223.5076,223.655,222.2985,222.5639,59662.0
2018-10-19 12:30:00,226.36,226.58,225.83,226.58,66250.0,222.5049,222.7212,221.984,222.7212,66250.0
2018-10-19 13:00:00,226.73,227.77,226.31,227.77,64270.0,222.8686,223.8909,222.4558,223.8909,64270.0
2018-10-19 13:30:00,227.82,228.02,227.06,227.06,36664.0,223.9401,224.1367,223.193,223.193,36664.0
2018-10-19 14:00:00,227.02,227.04,225.94,226.69,37002.0,223.1537,223.1734,222.0921,222.8293,37002.0
2018-10-19 14:30:00,226.7,227.11,226.39,226.9,61590.0,222.8392,223.2422,222.5344,223.0358,61590.0
2018-10-19 15:00:00,226.92,227.42,226.3,227.42,65844.0,223.0554,223.5469,222.446,223.5469,65844.0
2018-10-19 15:30:00,227.36,227.8,227.02,227.1,178121.0,223.4879,223.9204,223.1537,223.2323,178121.0
2018-10-22 09:30:00,227.78,228.2,224.09,224.15,112701.0,223.9008,224.3136,220.2736,220.3326,112701.0
2018-10-22 10:00:00,224.3,224.35,222.52,223.1,140320.0,220.48,220.5292,218.7303,219.3005,140320.0
2018-10-22 10:30:00,223.27,225.52,222.71,225.1,130868.0,219.4676,221.6793,218.9171,221.2664,130868.0
2018-10-22 11:00:00,225.06,226.08,224.41,225.46,81272.0,221.2271,222.2297,220.5882,221.6203,81272.0
2018-10-22 11:30:00,225.45,225.46,224.24,224.5,47763.0,221.6104,221.6203,220.4211,220.6766,47763.0
2018-10-22 12:00:00,224.54,225.63,224.41,224.64,50624.0,220.7159,221.7874,220.5882,220.8142,50624.0
2018-10-22 12:30:00,224.74,225.83,224.57,225.63,35849.0,220.9125,221.984,220.7454,221.7874,35849.0
2018-10-22 13:00:00,225.62,226.17,225.03,225.03,69249.0,221.7776,222.3182,221.1976,221.1976,69249.0
2018-10-22 13:30:00,225.06,226.23,224.95,225.35,51437.0,221.2271,222.3772,221.119,221.5122,51437.0
2018-10-22 14:00:00,225.45,225.9,225.29,225.49,37317.0,221.6104,222.0528,221.4532,221.6498,37317.0
2018-10-22 14:30:00,225.45,226.5,225.34,226.27,46899.0,221.6104,222.6426,221.5023,222.4165,46899.0
2018-10-22 15:00:00,226.17,227.06,226.16,226.55,71800.0,222.3182,223.193,222.3084,222.6917,71800.0
2018-10-22 15:30:00,226.55,226.77,225.7,225.77,164325.0,222.6917,222.908,221.8562,221.925,164325.0
2018-10-23 09:30:00,221.86,221.86,218.59,219.95,250646.0,218.0816,218.0816,214.8673,216.2041,250646.0
2018-10-23 10:00:00,219.85,220.16,218.14,219.0,117724.0,216.1058,216.4105,214.4249,215.2703,117724.0
2018-10-23 10:30:00,219.07,219.16,218.0,218.24,203033.0,215.3391,215.4276,214.2873,214.5232,203033.0
2018-10-23 11:00:00,218.3,219.24,218.05,219.04,314582.0,214.5822,215.5062,214.3365,215.3096,314582.0
2018-10-23 11:30:00,219.09,219.15,217.88,217.95,130715.0,215.3588,215.4177,214.1694,214.2382,130715.0
2018-10-23 12:00:00,217.95,220.13,217.91,219.75,148539.0,214.2382,216.3811,214.1989,216.0075,148539.0
2018-10-23 12:30:00,219.83,221.3,219.77,220.95,79781.0,216.0862,217.5311,216.0272,217.1871,79781.0
2018-10-23 13:00:00,220.96,223.05,220.91,222.68,242352.0,217.1969,219.2513,217.1478,218.8876,242352.0
2018-10-23 13:30:00,222.7,222.89,221.84,222.31,74785.0,218.9073,219.094,218.0619,218.5239,74785.0
2018-10-23 14:00:00,222.36,223.51,222.03,223.25,52967.0,218.5731,219.7035,218.2487,219.4479,52967.0
2018-10-23 14:30:00,223.27,224.63,223.26,224.34,79239.0,219.4676,220.8044,219.4577,220.5194,79239.0
2018-10-23 15:00:00,224.29,224.73,223.77,223.92,112476.0,220.4702,220.9027,219.9591,220.1065,112476.0
2018-10-23 15:30:00,223.96,224.62,222.52,223.39,238097.0,220.1458,220.7946,218.7303,219.5855,238097.0
2018-10-24 09:30:00,234.95,238.99,229.06,229.96,597521.0,230.9487,234.9199,225.159,226.0436,597521.0
2018-10-24 10:00:00,230.12,230.22,226.37,227.09,382083.0,226.2009,226.2992,222.5148,223.2225,382083.0
2018-10-24 10:30:00,227.23,231.07,226.57,229.15,328957.0,223.3601,227.1347,222.7114,225.2474,328957.0
2018-10-24 11:00:00,229.22,230.0,225.95,225.95,232016.0,225.3162,226.083,222.1019,222.1019,232016.0
2018-10-24 11:30:00,225.84,228.1,224.36,227.25,217230.0,221.9938,224.2153,220.539,223.3798,217230.0
2018-10-24 12:00:00,227.08,227.27,225.46,225.72,93852.0,223.2127,223.3995,221.6203,221.8758,93852.0
2018-10-24 12:30:00,225.8,226.18,223.87,224.03,445837.0,221.9545,222.328,220.0574,220.2146,445837.0
2018-10-24 13:00:00,224.12,225.19,223.64,224.84,114428.0,220.3031,221.3549,219.8313,221.0108,114428.0
2018-10-24 13:30:00,224.84,225.16,224.07,224.71,118733.0,221.0108,221.3254,220.2539,220.8831,118733.0
2018-10-24 14:00:00,224.56,225.53,223.56,225.41,404487.0,220.7356,221.6891,219.7526,221.5711,404487.0
2018-10-24 14:30:00,225.48,225.91,224.28,224.28,221324.0,221.6399,222.0626,220.4604,220.4604,221324.0
2018-10-24 15:00:00,224.24,224.29,223.16,223.18,270259.0,220.4211,220.4702,219.3594,219.3791,270259.0
2018-10-24 15:30:00,223.18,223.7,220.21,220.56,544128.0,219.3791,219.8903,216.4597,216.8037,544128.0
2018-10-25 09:30:00,223.25,228.99,222.56,228.85,420750.0,219.4479,225.0902,218.7697,224.9525,420750.0
2018-10-25 10:00:00,228.86,228.95,227.09,228.41,244769.0,224.9624,225.0508,223.2225,224.52,244769.0
2018-10-25 10:30:00,228.35,230.49,228.27,229.55,182166.0,224.4611,226.5646,224.3824,225.6406,182166.0
2018-10-25 11:00:00,229.33,229.83,226.79,229.07,190704.0,225.4244,225.9159,222.9276,225.1688,190704.0
2018-10-25 11:30:00,229.02,229.6,228.34,229.46,185581.0,225.1196,225.6898,224.4512,225.5522,185581.0
2018-10-25 12:00:00,229.37,230.05,229.05,230.05,148707.0,225.4637,226.1321,225.1491,226.1321,148707.0
2018-10-25 12:30:00,229.91,230.46,229.34,229.92,126568.0,225.9945,226.5351,225.4342,226.0043,126568.0
2018-10-25 13:00:00,229.85,230.32,229.35,230.2,107805.0,225.9355,226.3975,225.444,226.2796,107805.0
2018-10-25 13:30:00,230.21,231.69,229.99,230.46,99766.0,226.2894,227.7442,226.0731,226.5351,99766.0
2018-10-25 14:00:00,230.38,231.77,230.0,231.4,166491.0,226.4565,227.8228,226.083,227.4591,166491.0
2018-10-25 14:30:00,231.42,232.37,231.24,231.92,159514.0,227.4788,228.4126,227.3018,227.9703,159514.0
2018-10-25 15:00:00,231.97,232.69,231.05,231.25,239647.0,228.0194,228.7271,227.1151,227.3117,239647.0
2018-10-25 15:30:00,231.3,231.53,229.72,230.28,435141.0,227.3608,227.5869,225.8077,226.3582,435141.0
2018-10-26 09:30:00,226.5,228.45,225.6,227.05,90393.0,222.6426,224.5594,221.7579,223.1832,90393.0
2018-10-26 10:00:00,227.19,228.11,225.49,226.73,115227.0,223.3208,224.2251,221.6498,222.8686,115227.0
2018-10-26 10:30:00,226.73,227.02,225.91,225.95,101977.0,222.8686,223.1537,222.0626,222.1019,101977.0
2018-10-26 11:00:00,225.94,227.68,225.68,227.32,100143.0,222.0921,223.8025,221.8365,223.4486,100143.0
2018-10-26 11:30:00,227.44,229.25,227.44,228.69,70674.0,223.5666,225.3457,223.5666,224.7953,70674.0
2018-10-26 12:00:00,228.68,229.82,228.17,229.51,50989.0,224.7854,225.906,224.2841,225.6013,50989.0
2018-10-26 12:30:00,229.31,231.22,229.23,230.02,99079.0,225.4047,227.2822,225.3261,226.1026,99079.0
2018-10-26 13:00:00,230.05,231.02,229.79,229.92,84475.0,226.1321,227.0856,225.8765,226.0043,84475.0
2018-10-26 13:30:00,229.72,231.15,229.18,231.09,58361.0,225.8077,227.2134,225.2769,227.1544,58361.0
2018-10-26 14:00:00,230.96,231.22,229.59,230.72,100401.0,227.0266,227.2822,225.6799,226.7907,100401.0
2018-10-26 14:30:00,230.68,231.32,228.39,228.65,93345.0,226.7514,227.3805,224.5004,224.7559,93345.0
2018-10-26 15:00:00,228.63,230.2,227.89,229.82,104677.0,224.7363,226.2796,224.0089,225.906,104677.0
2018-10-26 15:30:00,229.67,231.31,228.72,229.76,243779.0,225.7586,227.3706,224.8248,225.847,243779.0
2018-10-29 09:30:00,233.81,235.0,229.48,230.18,123940.0,229.8281,230.9978,225.5718,226.2599,123940.0
2018-10-29 10:00:00,230.09,232.21,229.95,231.94,62558.0,226.1714,228.2553,226.0338,227.9899,62558.0
2018-10-29 10:30:00,231.92,232.29,231.04,231.72,169460.0,227.9703,228.334,227.1052,227.7737,169460.0
2018-10-29 11:00:00,231.74,232.04,229.79,230.55,95733.0,227.7933,228.0882,225.8765,226.6236,95733.0
2018-10-29 11:30:00,230.61,230.67,229.04,229.13,53554.0,226.6826,226.7415,225.1393,225.2278,53554.0
2018-10-29 12:00:00,228.91,229.05,227.31,227.89,60478.0,225.0115,225.1491,223.4388,224.0089,60478.0
2018-10-29 12:30:00,227.98,229.78,227.59,228.88,64858.0,224.0974,225.8667,223.714,224.982,64858.0
2018-10-29 13:00:00,229.1,230.39,229.1,229.98,55960.0,225.1983,226.4663,225.1983,226.0633,55960.0
2018-10-29 13:30:00,229.97,230.64,229.27,229.59,63901.0,226.0535,226.7121,225.3654,225.6799,63901.0
2018-10-29 14:00:00,229.41,229.53,228.42,228.53,55512.0,225.503,225.621,224.5299,224.638,55512.0
2018-10-29 14:30:00,228.49,228.97,227.64,228.21,56939.0,224.5987,225.0705,223.7632,224.3234,56939.0
2018-10-29 15:00:00,228.14,228.16,225.81,226.38,97060.0,224.2546,224.2743,221.9643,222.5246,97060.0
2018-10-29 15:30:00,226.41,228.45,224.68,228.26,319102.0,222.5541,224.5594,220.8536,224.3726,319102.0
2018-10-30 09:30:00,228.26,231.73,228.22,231.43,104382.0,224.3726,227.7835,224.3333,227.4886,104382.0
2018-10-30 10:00:00,231.6,231.7,229.86,230.34,94559.0,227.6557,227.754,225.9453,226.4172,94559.0
2018-10-30 10:30:00,230.36,231.1,229.32,229.55,72570.0,226.4368,227.1642,225.4145,225.6406,72570.0
2018-10-30 11:00:00,229.57,231.12,229.37,230.78,73758.0,225.6603,227.1839,225.4637,226.8497,73758.0
2018-10-30 11:30:00,230.78,231.44,230.18,230.18,81046.0,226.8497,227.4984,226.2599,226.2599,81046.0
2018-10-30 12:00:00,230.19,231.53,230.15,231.43,50038.0,226.2697,227.5869,226.2304,227.4886,50038.0
2018-10-30 12:30:00,231.35,231.35,229.8,229.9,58966.0,227.41,227.41,225.8864,225.9847,58966.0
2018-10-30 13:00:00,229.89,230.11,228.79,228.94,36321.0,225.9748,226.1911,224.8936,225.041,36321.0
2018-10-30 13:30:00,228.89,229.73,228.39,229.62,49435.0,224.9919,225.8176,224.5004,225.7094,49435.0
2018-10-30 14:00:00,229.71,230.36,228.97,229.96,61088.0,225.7979,226.4368,225.0705,226.0436,61088.0
2018-10-30 14:30:00,229.85,231.64,229.42,231.26,57282.0,225.9355,227.695,225.5128,227.3215,57282.0
2018-10-30 15:00:00,231.41,232.45,230.61,232.04,86379.0,227.4689,228.4912,226.6826,228.0882,86379.0
2018-10-30 15:30:00,232.09,233.17,231.58,232.72,306606.0,228.1374,229.199,227.636,228.7566,306606.0
2018-10-31 09:30:00,234.66,235.24,233.7,233.86,235834.0,230.6636,231.2337,229.7199,229.8772,235834.0
2018-10-31 10:00:00,233.86,234.85,233.66,233.66,76435.0,229.8772,230.8504,229.6806,229.6806,76435.0
2018-10-31 10:30:00,233.66,234.15,232.56,232.78,128324.0,229.6806,230.1623,228.5994,228.8156,128324.0
2018-10-31 11:00:00,232.71,234.12,232.4,233.98,99188.0,228.7468,230.1328,228.4421,229.9952,99188.0
2018-10-31 11:30:00,234.0,234.0,232.67,232.87,34572.0,230.0148,230.0148,228.7075,228.9041,34572.0
2018-10-31 12:00:00,232.8,232.93,232.14,232.39,34525.0,228.8353,228.9631,228.1865,228.4323,34525.0
2018-10-31 12:30:00,232.39,234.19,232.16,233.82,68158.0,228.4323,230.2016,228.2062,229.8379,68158.0
2018-10-31 13:00:00,233.85,234.19,233.56,233.72,42659.0,229.8674,230.2016,229.5823,229.7396,42659.0
2018-10-31 13:30:00,233.72,234.31,233.4,233.99,85433.0,229.7396,230.3196,229.4251,230.005,85433.0
2018-10-31 14:00:00,234.0,235.68,233.69,235.59,73644.0,230.0148,231.6662,229.7101,231.5778,73644.0
2018-10-31 14:30:00,235.61,235.88,235.01,235.67,63606.0,231.5974,231.8628,231.0076,231.6564,63606.0
2018-10-31 15:00:00,235.59,236.04,234.75,235.12,74650.0,231.5778,232.0201,230.7521,231.1158,74650.0
2018-10-31 15:30:00,235.07,235.27,233.41,233.61,244062.0,231.0666,231.2632,229.4349,229.6315,244062.0
2018-11-01 09:30:00,234.52,235.29,232.3,233.02,149980.0,230.526,231.2829,228.3438,229.0515,149980.0
2018-11-01 10:00:00,232.88,234.47,232.1,234.47,48487.0,228.9139,230.4768,228.1472,230.4768,48487.0
2018-11-01 10:30:00,234.47,235.77,234.37,235.35,48115.0,230.4768,231.7547,230.3785,231.3418,48115.0
2018-11-01 11:00:00,235.42,236.1,234.92,236.02,84902.0,231.4107,232.0791,230.9192,232.0004,84902.0
2018-11-01 11:30:00,236.04,236.21,234.96,235.02,41649.0,232.0201,232.1872,230.9585,231.0175,41649.0
2018-11-01 12:00:00,234.97,235.04,234.06,234.4,38098.0,230.9683,231.0371,230.0738,230.408,38098.0
2018-11-01 12:30:00,234.53,234.96,234.39,234.92,52008.0,230.5358,230.9585,230.3982,230.9192,52008.0
2018-11-01 13:00:00,234.87,234.95,234.19,234.41,37124.0,230.87,230.9487,230.2016,230.4179,37124.0
2018-11-01 13:30:00,234.47,234.51,233.08,233.16,50993.0,230.4768,230.5162,229.1105,229.1891,50993.0
2018-11-01 14:00:00,233.07,233.31,232.69,233.24,95903.0,229.1007,229.3366,228.7271,229.2678,95903.0
2018-11-01 14:30:00,233.18,233.35,232.8,233.22,56004.0,229.2088,229.3759,228.8353,229.2481,56004.0
2018-11-01 15:00:00,233.25,233.31,232.7,233.21,84906.0,229.2776,229.3366,228.737,229.2383,84906.0
2018-11-01 15:30:00,233.2,233.77,232.94,233.65,302873.0,229.2285,229.7888,228.9729,229.6708,302873.0
2018-11-02 09:30:00,235.92,237.99,235.07,237.3,103484.0,231.9021,233.9369,231.0666,233.2586,103484.0
2018-11-02 10:00:00,237.22,237.41,236.0,236.0,79815.0,233.18,233.3668,231.9808,231.9808,79815.0
2018-11-02 10:30:00,235.88,236.55,234.32,236.28,88676.0,231.8628,232.5214,230.3294,232.256,88676.0
2018-11-02 11:00:00,236.3,236.63,235.17,235.51,76114.0,232.2757,232.6,231.1649,231.4991,76114.0
2018-11-02 11:30:00,235.51,236.1,235.11,236.06,47540.0,231.4991,232.0791,231.1059,232.0398,47540.0
2018-11-02 12:00:00,236.04,236.13,234.96,235.29,29370.0,232.0201,232.1086,230.9585,231.2829,29370.0
2018-11-02 12:30:00,235.34,235.37,233.25,233.75,50915.0,231.332,231.3615,229.2776,229.7691,50915.0
2018-11-02 13:00:00,233.73,234.74,233.16,234.48,35933.0,229.7494,230.7422,229.1891,230.4867,35933.0
2018-11-02 13:30:00,234.49,234.88,233.79,234.0,50730.0,230.4965,230.8798,229.8084,230.0148,50730.0
2018-11-02 14:00:00,234.0,235.25,233.4,235.04,67380.0,230.0148,231.2435,229.4251,231.0371,67380.0
2018-11-02 14:30:00,234.98,234.98,233.47,233.65,103408.0,230.9781,230.9781,229.4939,229.6708,103408.0
2018-11-02 15:00:00,233.73,234.81,233.31,234.52,77916.0,229.7494,230.811,229.3366,230.526,77916.0
2018-11-02 15:30:00,234.51,234.86,233.85,234.26,183080.0,230.5162,230.8602,229.8674,230.2704,183080.0
2018-11-05 09:30:00,235.32,236.04,233.82,234.37,54806.0,231.3124,232.0201,229.8379,230.3785,54806.0
2018-11-05 10:00:00,234.28,234.88,233.7,234.73,38473.0,230.2901,230.8798,229.7199,230.7324,38473.0
2018-11-05 10:30:00,234.8,235.27,234.34,235.1,22489.0,230.8012,231.2632,230.349,231.0961,22489.0
2018-11-05 11:00:00,235.1,235.28,234.19,234.38,24058.0,231.0961,231.273,230.2016,230.3884,24058.0
2018-11-05 11:30:00,234.41,235.72,234.41,235.72,30673.0,230.4179,231.7055,230.4179,231.7055,30673.0
2018-11-05 12:00:00,235.43,235.61,235.06,235.33,16970.0,231.4205,231.5974,231.0568,231.3222,16970.0
2018-11-05 12:30:00,235.33,235.39,234.78,235.12,28970.0,231.3222,231.3812,230.7816,231.1158,28970.0
2018-11-05 13:00:00,235.07,235.34,234.76,235.34,94042.0,231.0666,231.332,230.7619,231.332,94042.0
2018-11-05 13:30:00,235.34,236.37,235.31,236.2,17253.0,231.332,232.3445,231.3025,232.1774,17253.0
2018-11-05 14:00:00,236.07,237.05,235.93,237.0,29021.0,232.0496,233.0129,231.912,232.9637,29021.0
2018-11-05 14:30:00,236.96,237.65,236.89,237.11,29144.0,232.9244,233.6027,232.8556,233.0719,29144.0
2018-11-05 15:00:00,237.17,237.48,236.63,237.09,40537.0,233.1308,233.4356,232.6,233.0522,40537.0
2018-11-05 15:30:00,237.14,237.2,236.22,236.53,145900.0,233.1014,233.1603,232.197,232.5017,145900.0
2018-11-06 09:30:00,236.15,236.7,235.38,236.32,49425.0,232.1282,232.6689,231.3713,232.2953,49425.0
2018-11-06 10:00:00,236.39,237.02,236.01,236.49,44542.0,232.3641,232.9834,231.9906,232.4624,44542.0
2018-11-06 10:30:00,236.55,237.19,236.21,236.97,61683.0,232.5214,233.1505,232.1872,232.9343,61683.0
2018-11-06 11:00:00,236.99,237.34,236.28,237.21,92190.0,232.9539,233.298,232.256,233.1702,92190.0
2018-11-06 11:30:00,237.14,238.38,236.9,238.28,56658.0,233.1014,234.3202,232.8654,234.2219,56658.0
2018-11-06 12:00:00,238.35,238.85,237.86,238.79,49988.0,234.2908,234.7822,233.8091,234.7233,49988.0
2018-11-06 12:30:00,238.65,238.75,238.06,238.11,20686.0,234.5856,234.6839,234.0057,234.0548,20686.0
2018-11-06 13:00:00,238.19,238.36,238.06,238.25,21762.0,234.1335,234.3006,234.0057,234.1925,21762.0
2018-11-06 13:30:00,238.25,238.37,237.84,238.0,52046.0,234.1925,234.3104,233.7894,233.9467,52046.0
2018-11-06 14:00:00,238.02,238.04,237.25,237.42,38976.0,233.9664,233.986,233.2095,233.3766,38976.0
2018-11-06 14:30:00,237.35,238.05,237.3,237.82,41387.0,233.3078,233.9959,233.2586,233.7698,41387.0
2018-11-06 15:00:00,237.82,238.01,237.59,237.72,61988.0,233.7698,233.9565,233.5437,233.6715,61988.0
2018-11-06 15:30:00,237.76,238.6,237.11,238.32,168740.0,233.7108,234.5365,233.0719,234.2613,168740.0
2018-11-07 09:30:00,240.0,241.69,240.0,241.45,81023.0,235.9127,237.5739,235.9127,237.338,81023.0
2018-11-07 10:00:00,241.43,243.5,241.28,243.5,60507.0,237.3183,239.353,237.1709,239.353,60507.0
2018-11-07 10:30:00,243.38,244.7,243.37,244.58,141553.0,239.2351,240.5326,239.2253,240.4147,141553.0
2018-11-07 11:00:00,244.62,245.34,244.26,244.42,99031.0,240.454,241.1617,240.1001,240.2574,99031.0
2018-11-07 11:30:00,244.49,244.56,243.14,243.88,55153.0,240.3262,240.395,238.9992,239.7266,55153.0
2018-11-07 12:00:00,243.89,244.68,243.8,244.47,59699.0,239.7364,240.5129,239.6479,240.3065,59699.0
2018-11-07 12:30:00,244.5,244.83,244.44,244.76,50710.0,240.336,240.6604,240.277,240.5916,50710.0
2018-11-07 13:00:00,244.79,244.95,244.63,244.78,44885.0,240.6211,240.7784,240.4638,240.6112,44885.0
2018-11-07 13:30:00,244.8,244.87,243.8,243.98,43694.0,240.6309,240.6997,239.6479,239.8249,43694.0
2018-11-07 14:00:00,244.01,244.38,243.81,244.0,55593.0,239.8544,240.2181,239.6578,239.8445,55593.0
2018-11-07 14:30:00,244.06,244.58,243.73,243.88,112740.0,239.9035,240.4147,239.5791,239.7266,112740.0
2018-11-07 15:00:00,243.9,244.95,243.88,244.95,84176.0,239.7462,240.7784,239.7266,240.7784,84176.0
2018-11-07 15:30:00,244.94,245.89,244.78,245.5,243994.0,240.7685,241.7023,240.6112,241.319,243994.0
2018-11-08 09:30:00,244.21,245.96,244.0,245.41,81825.0,240.051,241.7711,239.8445,241.2305,81825.0
2018-11-08 10:00:00,245.55,245.9,244.88,245.0,32303.0,241.3681,241.7122,240.7095,240.8275,32303.0
2018-11-08 10:30:00,245.21,245.83,244.85,245.16,41139.0,241.0339,241.6434,240.6801,240.9848,41139.0
2018-11-08 11:00:00,245.19,246.06,245.01,246.04,77140.0,241.0143,241.8694,240.8373,241.8498,77140.0
2018-11-08 11:30:00,245.93,246.62,245.88,246.04,34561.0,241.7417,242.4199,241.6925,241.8498,34561.0
2018-11-08 12:00:00,246.13,246.57,245.82,246.46,18994.0,241.9383,242.3708,241.6335,242.2626,18994.0
2018-11-08 12:30:00,246.32,246.47,245.85,246.13,14746.0,242.125,242.2725,241.663,241.9383,14746.0
2018-11-08 13:00:00,246.08,246.22,245.85,245.85,53520.0,241.8891,242.0267,241.663,241.663,53520.0
2018-11-08 13:30:00,245.8,246.27,245.72,246.04,26002.0,241.6139,242.0759,241.5352,241.8498,26002.0
2018-11-08 14:00:00,246.04,246.26,245.15,245.25,32300.0,241.8498,242.066,240.9749,241.0732,32300.0
2018-11-08 14:30:00,245.12,245.79,244.71,245.43,34250.0,240.9455,241.604,240.5424,241.2502,34250.0
2018-11-08 15:00:00,245.37,246.05,245.13,245.69,44809.0,241.1912,241.8596,240.9553,241.5057,44809.0
2018-11-08 15:30:00,245.63,245.72,245.03,245.58,149906.0,241.4468,241.5352,240.857,241.3976,149906.0
2018-11-09 09:30:00,244.75,245.0,243.2,244.23,58611.0,240.5818,240.8275,239.0582,240.0706,58611.0
2018-11-09 10:00:00,244.36,244.37,242.66,243.87,49116.0,240.1984,240.2082,238.5274,239.7167,49116.0
2018-11-09 10:30:00,243.99,244.5,243.61,243.73,69627.0,239.8347,240.336,239.4612,239.5791,69627.0
2018-11-09 11:00:00,243.71,244.03,243.06,243.29,54085.0,239.5595,239.874,238.9205,239.1466,54085.0
2018-11-09 11:30:00,243.23,243.6,242.38,242.56,39610.0,239.0876,239.4513,238.2521,238.4291,39610.0
2018-11-09 12:00:00,242.5,242.75,242.05,242.28,60138.0,238.3701,238.6158,237.9277,238.1538,60138.0
2018-11-09 12:30:00,242.22,242.44,241.92,242.04,59659.0,238.0948,238.3111,237.8,237.9179,59659.0
2018-11-09 13:00:00,241.99,242.39,241.74,241.91,37199.0,237.8688,238.2619,237.623,237.7901,37199.0
2018-11-09 13:30:00,241.85,241.85,241.0,241.42,62269.0,237.7311,237.7311,236.8956,237.3085,62269.0
2018-11-09 14:00:00,241.38,241.67,241.14,241.31,42780.0,237.2691,237.5542,237.0332,237.2003,42780.0
2018-11-09 14:30:00,241.33,242.99,241.32,242.49,32973.0,237.22,238.8517,237.2102,238.3602,32973.0
2018-11-09 15:00:00,242.46,243.7,242.46,243.61,39991.0,238.3308,239.5496,238.3308,239.4612,39991.0
2018-11-09 15:30:00,243.61,244.22,243.36,243.44,181901.0,239.4612,240.0608,239.2154,239.2941,181901.0
2018-11-12 09:30:00,242.49,243.3,240.44,241.21,81061.0,238.3602,239.1565,236.3452,237.102,81061.0
2018-11-12 10:00:00,241.11,241.45,239.79,241.32,82164.0,237.0037,237.338,235.7062,237.2102,82164.0
2018-11-12 10:30:00,241.26,241.92,240.88,241.02,62235.0,237.1512,237.8,236.7777,236.9153,62235.0
2018-11-12 11:00:00,241.09,241.09,239.49,239.56,70845.0,236.9841,236.9841,235.4113,235.4801,70845.0
2018-11-12 11:30:00,239.6,240.58,239.58,240.5,40485.0,235.5195,236.4828,235.4998,236.4041,40485.0
2018-11-12 12:00:00,240.56,241.18,239.64,239.73,46629.0,236.4631,237.0726,235.5588,235.6473,46629.0
2018-11-12 12:30:00,239.68,239.93,239.34,239.35,26699.0,235.5981,235.8438,235.2639,235.2737,26699.0
2018-11-12 13:00:00,239.38,239.46,237.81,238.38,90553.0,235.3032,235.3818,233.7599,234.3202,90553.0
2018-11-12 13:30:00,238.38,238.94,237.2,238.7,30827.0,234.3202,234.8707,233.1603,234.6348,30827.0
2018-11-12 14:00:00,238.64,239.64,238.5,238.77,35856.0,234.5758,235.5588,234.4382,234.7036,35856.0
2018-11-12 14:30:00,238.77,238.92,237.59,237.68,56518.0,234.7036,234.851,233.5437,233.6322,56518.0
2018-11-12 15:00:00,237.59,238.17,237.01,237.82,85185.0,233.5437,234.1138,232.9736,233.7698,85185.0
2018-11-12 15:30:00,237.83,237.83,236.1,236.38,263741.0,233.7796,233.7796,232.0791,232.3543,263741.0
2018-11-13 09:30:00,236.74,238.43,236.63,236.87,57056.0,232.7082,234.3694,232.6,232.836,57056.0
2018-11-13 10:00:00,236.78,237.34,235.6,235.63,28631.0,232.7475,233.298,231.5876,231.6171,28631.0
2018-11-13 10:30:00,235.56,236.91,235.32,236.74,55910.0,231.5483,232.8753,231.3124,232.7082,55910.0
2018-11-13 11:00:00,236.73,238.79,236.59,237.7,76534.0,232.6983,234.7233,232.5607,233.6518,76534.0
2018-11-13 11:30:00,237.62,237.62,235.81,236.08,39226.0,233.5732,233.5732,231.794,232.0594,39226.0
2018-11-13 12:00:00,236.14,237.27,235.71,237.11,49353.0,232.1184,233.2291,231.6957,233.0719,49353.0
2018-11-13 12:30:00,237.01,237.13,235.92,235.97,30631.0,232.9736,233.0915,231.9021,231.9513,30631.0
2018-11-13 13:00:00,235.97,236.35,235.18,235.64,61762.0,231.9513,232.3248,231.1747,231.6269,61762.0
2018-11-13 13:30:00,235.7,236.61,235.49,236.02,28192.0,231.6859,232.5804,231.4795,232.0004,28192.0
2018-11-13 14:00:00,236.08,236.12,234.17,234.64,37850.0,232.0594,232.0987,230.1819,230.6439,37850.0
2018-11-13 14:30:00,234.64,235.27,234.0,234.9,67205.0,230.6439,231.2632,230.0148,230.8995,67205.0
2018-11-13 15:00:00,234.84,235.64,234.34,234.96,58769.0,230.8405,231.6269,230.349,230.9585,58769.0
2018-11-13 15:30:00,234.9,235.83,234.39,235.03,199218.0,230.8995,231.8137,230.3982,231.0273,199218.0
2018-11-14 09:30:00,237.65,239.09,235.87,237.52,122749.0,233.6027,235.0181,231.853,233.4749,122749.0
2018-11-14 10:00:00,237.49,237.64,235.95,236.38,80146.0,233.4454,233.5928,231.9316,232.3543,80146.0
2018-11-14 10:30:00,236.27,237.66,236.25,236.8,35572.0,232.2462,233.6125,232.2265,232.7671,35572.0
2018-11-14 11:00:00,236.77,236.98,236.09,236.77,33053.0,232.7377,232.9441,232.0692,232.7377,33053.0
2018-11-14 11:30:00,236.74,236.75,235.34,236.4,58152.0,232.7082,232.718,231.332,232.374,58152.0
2018-11-14 12:00:00,236.56,236.69,235.43,236.31,42911.0,232.5312,232.659,231.4205,232.2855,42911.0
2018-11-14 12:30:00,236.34,236.83,235.36,236.29,73902.0,232.315,232.7966,231.3517,232.2658,73902.0
2018-11-14 13:00:00,236.2,236.49,235.13,235.76,45302.0,232.1774,232.4624,231.1256,231.7449,45302.0
2018-11-14 13:30:00,235.8,235.86,234.99,235.23,23554.0,231.7842,231.8432,230.988,231.2239,23554.0
2018-11-14 14:00:00,235.15,236.27,234.45,235.25,50776.0,231.1453,232.2462,230.4572,231.2435,50776.0
2018-11-14 14:30:00,235.15,236.6,234.93,236.49,60953.0,231.1453,232.5706,230.929,232.4624,60953.0
2018-11-14 15:00:00,236.39,237.36,236.15,236.43,86447.0,232.3641,233.3176,232.1282,232.4035,86447.0
2018-11-14 15:30:00,236.31,236.61,234.43,235.11,163043.0,232.2855,232.5804,230.4375,231.1059,163043.0
2018-11-15 09:30:00,233.84,234.28,232.23,233.32,61975.0,229.8576,230.2901,228.275,229.3464,61975.0
2018-11-15 10:00:00,233.36,233.36,230.15,230.25,83777.0,229.3857,229.3857,226.2304,226.3287,83777.0
2018-11-15 10:30:00,230.25,231.28,228.85,231.12,84517.0,226.3287,227.3412,224.9525,227.1839,84517.0
2018-11-15 11:00:00,231.18,232.88,231.06,231.4,50115.0,227.2429,228.9139,227.1249,227.4591,50115.0
2018-11-15 11:30:00,231.46,233.25,231.13,233.08,73236.0,227.5181,229.2776,227.1937,229.1105,73236.0
2018-11-15 12:00:00,233.08,234.0,232.9,233.84,42822.0,229.1105,230.0148,228.9336,229.8576,42822.0
2018-11-15 12:30:00,233.96,234.28,233.32,233.53,58274.0,229.9755,230.2901,229.3464,229.5528,58274.0
2018-11-15 13:00:00,233.6,235.99,232.97,235.77,49368.0,229.6216,231.9709,229.0024,231.7547,49368.0
2018-11-15 13:30:00,235.99,236.67,235.54,236.34,31843.0,231.9709,232.6394,231.5286,232.315,31843.0
2018-11-15 14:00:00,236.36,237.29,236.29,237.28,35109.0,232.3346,233.2488,232.2658,233.239,35109.0
2018-11-15 14:30:00,237.19,237.99,236.84,237.22,34768.0,233.1505,233.9369,232.8065,233.18,34768.0
2018-11-15 15:00:00,237.26,237.58,235.6,236.42,67391.0,233.2193,233.5339,231.5876,232.3936,67391.0
2018-11-15 15:30:00,236.39,237.85,236.39,237.77,167804.0,232.3641,233.7993,232.3641,233.7206,167804.0
2018-11-16 09:30:00,237.99,239.3,237.69,239.3,182150.0,233.9369,235.2246,233.642,235.2246,182150.0
2018-11-16 10:00:00,239.26,240.8,239.14,240.35,49781.0,235.1853,236.699,235.0673,236.2567,49781.0
2018-11-16 10:30:00,240.46,241.35,239.88,239.88,37130.0,236.3648,237.2397,235.7947,235.7947,37130.0
2018-11-16 11:00:00,240.05,240.99,239.9,240.2,37483.0,235.9618,236.8858,235.8144,236.1092,37483.0
2018-11-16 11:30:00,240.21,240.68,239.57,239.85,119942.0,236.1191,236.5811,235.49,235.7652,119942.0
2018-11-16 12:00:00,239.91,240.88,239.34,240.63,60118.0,235.8242,236.7777,235.2639,236.5319,60118.0
2018-11-16 12:30:00,240.55,243.24,240.45,242.12,112479.0,236.4533,239.0975,236.355,237.9965,112479.0
2018-11-16 13:00:00,242.21,242.34,240.39,240.45,74498.0,238.085,238.2128,236.296,236.355,74498.0
2018-11-16 13:30:00,240.45,240.85,240.15,240.46,30734.0,236.355,236.7482,236.0601,236.3648,30734.0
2018-11-16 14:00:00,240.52,241.11,240.28,240.91,39313.0,236.4238,237.0037,236.1879,236.8072,39313.0
2018-11-16 14:30:00,240.93,241.27,240.71,241.02,56135.0,236.8268,237.161,236.6106,236.9153,56135.0
2018-11-16 15:00:00,241.15,241.97,241.0,241.61,45310.0,237.0431,237.8491,236.8956,237.4952,45310.0
2018-11-16 15:30:00,241.56,241.84,240.85,241.23,198354.0,237.4461,237.7213,236.7482,237.1217,198354.0
2018-11-19 09:30:00,240.86,241.56,238.96,239.81,108863.0,236.758,237.4461,234.8904,235.7259,108863.0
2018-11-19 10:00:00,239.81,239.81,237.07,238.15,50218.0,235.7259,235.7259,233.0326,234.0942,50218.0
2018-11-19 10:30:00,238.09,238.18,236.21,236.58,105517.0,234.0352,234.1236,232.1872,232.5509,105517.0
2018-11-19 11:00:00,236.5,236.76,234.72,235.17,80638.0,232.4723,232.7278,230.7226,231.1649,80638.0
2018-11-19 11:30:00,235.12,235.84,234.36,234.85,62266.0,231.1158,231.8235,230.3687,230.8504,62266.0
2018-11-19 12:00:00,234.84,234.96,233.02,234.16,55855.0,230.8405,230.9585,229.0515,230.1721,55855.0
2018-11-19 12:30:00,234.23,234.94,233.94,234.43,39696.0,230.2409,230.9388,229.9559,230.4375,39696.0
2018-11-19 13:00:00,234.3,234.52,233.23,233.35,67191.0,230.3097,230.526,229.2579,229.3759,67191.0
2018-11-19 13:30:00,233.24,233.79,232.71,232.86,77569.0,229.2678,229.8084,228.7468,228.8943,77569.0
2018-11-19 14:00:00,232.77,233.04,232.26,232.88,51746.0,228.8058,229.0712,228.3045,228.9139,51746.0
2018-11-19 14:30:00,232.82,233.27,232.51,233.06,66362.0,228.8549,229.2973,228.5502,229.0908,66362.0
2018-11-19 15:00:00,233.1,233.53,232.63,232.91,109813.0,229.1302,229.5528,228.6682,228.9434,109813.0
2018-11-19 15:30:00,233.09,233.09,231.58,232.87,214206.0,229.1203,229.1203,227.636,228.9041,214206.0
2018-11-20 09:30:00,231.53,233.75,231.16,232.98,192564.0,227.5869,229.7691,227.2232,229.0122,192564.0
2018-11-20 10:00:00,232.96,233.59,231.95,233.24,110812.0,228.9925,229.6118,227.9997,229.2678,110812.0
2018-11-20 10:30:00,233.15,235.21,232.85,235.14,86322.0,229.1793,231.2042,228.8844,231.1354,86322.0
2018-11-20 11:00:00,235.15,235.35,233.3,233.33,83734.0,231.1453,231.3418,229.3268,229.3562,83734.0
2018-11-20 11:30:00,233.37,235.36,233.37,234.27,66213.0,229.3956,231.3517,229.3956,230.2802,66213.0
2018-11-20 12:00:00,234.42,235.08,233.85,234.38,30083.0,230.4277,231.0764,229.8674,230.3884,30083.0
2018-11-20 12:30:00,234.36,235.04,234.09,234.16,27210.0,230.3687,231.0371,230.1033,230.1721,27210.0
2018-11-20 13:00:00,233.99,234.69,233.87,234.13,31514.0,230.005,230.6931,229.887,230.1426,31514.0
2018-11-20 13:30:00,234.1,234.77,233.5,233.5,26687.0,230.1131,230.7717,229.5234,229.5234,26687.0
2018-11-20 14:00:00,233.48,233.65,232.82,232.98,85892.0,229.5037,229.6708,228.8549,229.0122,85892.0
2018-11-20 14:30:00,233.06,234.23,232.91,233.58,75692.0,229.0908,230.2409,228.9434,229.602,75692.0
2018-11-20 15:00:00,233.57,234.21,232.76,233.96,64902.0,229.5922,230.2213,228.796,229.9755,64902.0
2018-11-20 15:30:00,233.92,234.16,233.01,233.34,148580.0,229.9362,230.1721,229.0417,229.3661,148580.0
2018-11-21 09:30:00,234.9,237.64,234.29,235.29,208487.0,230.8995,233.5928,230.2999,231.2829,208487.0
2018-11-21 10:00:00,235.27,235.66,233.7,234.73,128997.0,231.2632,231.6466,229.7199,230.7324,128997.0
2018-11-21 10:30:00,234.75,234.89,233.98,234.26,49901.0,230.7521,230.8897,229.9952,230.2704,49901.0
2018-11-21 11:00:00,234.21,235.41,233.97,234.88,163141.0,230.2213,231.4008,229.9853,230.8798,163141.0
2018-11-21 11:30:00,234.9,235.4,234.43,234.64,63956.0,230.8995,231.391,230.4375,230.6439,63956.0
2018-11-21 12:00:00,234.74,234.83,233.94,234.2,21116.0,230.7422,230.8307,229.9559,230.2114,21116.0
2018-11-21 12:30:00,234.15,234.15,233.89,234.02,38736.0,230.1623,230.1623,229.9067,230.0345,38736.0
2018-11-21 13:00:00,233.97,234.3,233.83,234.22,47968.0,229.9853,230.3097,229.8477,230.2311,47968.0
2018-11-21 13:30:00,234.19,234.42,233.95,234.36,29125.0,230.2016,230.4277,229.9657,230.3687,29125.0
2018-11-21 14:00:00,234.36,234.45,234.14,234.2,38243.0,230.3687,230.4572,230.1525,230.2114,38243.0
2018-11-21 14:30:00,234.25,234.34,234.01,234.07,27913.0,230.2606,230.349,230.0247,230.0836,27913.0
2018-11-21 15:00:00,234.08,234.43,233.64,233.67,44804.0,230.0935,230.4375,229.661,229.6905,44804.0
2018-11-21 15:30:00,233.66,233.67,232.72,232.92,192986.0,229.6806,229.6905,228.7566,228.9532,192986.0
2018-11-23 09:30:00,230.3,232.79,230.3,231.96,76110.0,226.3778,228.8254,226.3778,228.0096,76110.0
2018-11-23 10:00:00,231.91,232.77,231.9,232.66,84795.0,227.9604,228.8058,227.9506,228.6977,84795.0
2018-11-23 10:30:00,232.61,234.03,232.43,233.95,62043.0,228.6485,230.0443,228.4716,229.9657,62043.0
2018-11-23 11:00:00,234.03,235.38,233.95,234.81,43582.0,230.0443,231.3713,229.9657,230.811,43582.0
2018-11-23 11:30:00,234.82,235.07,234.42,234.5,54502.0,230.8209,231.0666,230.4277,230.5063,54502.0
2018-11-23 12:00:00,234.5,235.23,234.39,235.13,114699.0,230.5063,231.2239,230.3982,231.1256,114699.0
2018-11-23 12:30:00,235.0,235.72,234.83,235.16,124372.0,230.9978,231.7055,230.8307,231.1551,124372.0
2018-11-26 09:30:00,237.16,237.69,235.81,236.69,140952.0,233.121,233.642,231.794,232.659,140952.0
2018-11-26 10:00:00,236.64,237.48,236.47,237.17,43493.0,232.6099,233.4356,232.4428,233.1308,43493.0
2018-11-26 10:30:00,237.29,237.4,236.57,237.01,45666.0,233.2488,233.3569,232.5411,232.9736,45666.0
2018-11-26 11:00:00,237.02,238.12,236.95,237.82,85493.0,232.9834,234.0647,232.9146,233.7698,85493.0
2018-11-26 11:30:00,237.75,237.89,237.07,237.86,38020.0,233.701,233.8386,233.0326,233.8091,38020.0
2018-11-26 12:00:00,237.87,239.37,237.48,239.37,310937.0,233.8189,235.2934,233.4356,235.2934,310937.0
2018-11-26 12:30:00,239.34,240.59,238.47,240.02,284306.0,235.2639,236.4926,234.4087,235.9323,284306.0
2018-11-26 13:00:00,239.97,239.97,239.06,239.45,82961.0,235.8832,235.8832,234.9887,235.372,82961.0
2018-11-26 13:30:00,239.44,240.31,239.4,240.29,63297.0,235.3622,236.2174,235.3229,236.1977,63297.0
2018-11-26 14:00:00,240.2,240.91,240.07,240.61,70239.0,236.1092,236.8072,235.9815,236.5123,70239.0
2018-11-26 14:30:00,240.68,241.21,240.56,241.2,51666.0,236.5811,237.102,236.4631,237.0922,51666.0
2018-11-26 15:00:00,241.32,241.36,239.92,239.93,68387.0,237.2102,237.2495,235.834,235.8438,68387.0
2018-11-26 15:30:00,239.93,240.45,239.91,240.22,265046.0,235.8438,236.355,235.8242,236.1289,265046.0
2018-11-27 09:30:00,238.81,239.53,237.16,238.62,92592.0,234.7429,235.4507,233.121,234.5562,92592.0
2018-11-27 10:00:00,238.65,240.77,238.34,239.77,65837.0,234.5856,236.6695,234.2809,235.6866,65837.0
2018-11-27 10:30:00,239.66,240.41,239.01,239.84,38287.0,235.5784,236.3157,234.9395,235.7554,38287.0
2018-11-27 11:00:00,239.67,240.33,239.4,240.16,53069.0,235.5883,236.237,235.3229,236.0699,53069.0
2018-11-27 11:30:00,240.13,240.67,239.58,240.5,30096.0,236.0404,236.5712,235.4998,236.4041,30096.0
2018-11-27 12:00:00,240.5,240.79,240.16,240.23,24572.0,236.4041,236.6892,236.0699,236.1387,24572.0
2018-11-27 12:30:00,240.37,240.5,239.74,239.99,32230.0,236.2764,236.4041,235.6571,235.9028,32230.0
2018-11-27 13:00:00,239.89,240.27,239.33,239.85,34464.0,235.8045,236.1781,235.2541,235.7652,34464.0
2018-11-27 13:30:00,239.88,240.73,239.88,240.73,62146.0,235.7947,236.6302,235.7947,236.6302,62146.0
2018-11-27 14:00:00,240.74,241.03,240.6,241.01,30538.0,236.64,236.9251,236.5024,236.9055,30538.0
2018-11-27 14:30:00,241.04,241.78,241.04,241.52,59122.0,236.9349,237.6623,236.9349,237.4068,59122.0
2018-11-27 15:00:00,241.52,241.75,241.11,241.65,57772.0,237.4068,237.6328,237.0037,237.5346,57772.0
2018-11-27 15:30:00,241.63,242.3,241.27,242.01,209286.0,237.5149,238.1735,237.161,237.8884,209286.0
2018-11-28 09:30:00,242.59,242.59,241.07,241.64,130661.0,238.4585,238.4585,236.9644,237.5247,130661.0
2018-11-28 10:00:00,241.81,242.45,240.97,241.9,75163.0,237.6918,238.3209,236.8661,237.7803,75163.0
2018-11-28 10:30:00,241.91,242.97,241.89,242.82,76792.0,237.7901,238.8321,237.7705,238.6846,76792.0
2018-11-28 11:00:00,243.0,243.56,242.02,242.18,54788.0,238.8616,239.412,237.8983,238.0555,54788.0
2018-11-28 11:30:00,242.11,242.77,241.91,242.69,41623.0,237.9867,238.6355,237.7901,238.5568,41623.0
2018-11-28 12:00:00,242.76,245.44,242.76,244.72,101946.0,238.6256,241.26,238.6256,240.5523,101946.0
2018-11-28 12:30:00,244.75,245.1,243.76,243.85,113007.0,240.5818,240.9258,239.6086,239.6971,113007.0
2018-11-28 13:00:00,243.94,244.67,243.5,244.47,118458.0,239.7856,240.5031,239.353,240.3065,118458.0
2018-11-28 13:30:00,244.55,245.74,244.38,245.11,146181.0,240.3852,241.5549,240.2181,240.9356,146181.0
2018-11-28 14:00:00,245.03,246.15,244.98,245.88,48340.0,240.857,241.9579,240.8078,241.6925,48340.0
2018-11-28 14:30:00,246.03,246.48,245.72,245.89,53137.0,241.84,242.2823,241.5352,241.7023,53137.0
2018-11-28 15:00:00,245.92,246.76,245.61,246.53,89850.0,241.7318,242.5575,241.4271,242.3314,89850.0
2018-11-28 15:30:00,246.52,247.8,246.24,247.41,232556.0,242.3216,243.5798,242.0464,243.1965,232556.0
2018-11-29 09:30:00,246.9,248.42,245.85,248.42,91439.0,242.6951,244.1893,241.663,244.1893,91439.0
2018-11-29 10:00:00,248.42,249.45,248.23,248.91,77706.0,244.1893,245.2017,244.0025,244.6709,77706.0
2018-11-29 10:30:00,248.99,249.55,247.7,248.17,48555.0,244.7495,245.3,243.4815,243.9435,48555.0
2018-11-29 11:00:00,248.14,249.95,248.14,249.8,82957.0,243.914,245.6932,243.914,245.5458,82957.0
2018-11-29 11:30:00,249.82,250.75,249.48,250.75,76225.0,245.5654,246.4796,245.2312,246.4796,76225.0
2018-11-29 12:00:00,250.67,250.67,249.96,250.02,45062.0,246.4009,246.4009,245.703,245.762,45062.0
2018-11-29 12:30:00,250.02,250.24,249.01,249.38,89479.0,245.762,245.9783,244.7692,245.1329,89479.0
2018-11-29 13:00:00,249.45,249.47,248.18,248.37,50489.0,245.2017,245.2214,243.9533,244.1401,50489.0
2018-11-29 13:30:00,248.29,248.55,248.09,248.31,42773.0,244.0615,244.317,243.8649,244.0811,42773.0
2018-11-29 14:00:00,248.15,248.82,248.01,248.73,50235.0,243.9239,244.5824,243.7862,244.494,50235.0
2018-11-29 14:30:00,248.68,250.39,248.65,250.39,54590.0,244.4448,246.1257,244.4153,246.1257,54590.0
2018-11-29 15:00:00,250.41,250.52,249.67,249.7,68154.0,246.1454,246.2535,245.418,245.4475,68154.0
2018-11-29 15:30:00,249.7,249.72,248.5,248.6,184460.0,245.4475,245.4671,244.2679,244.3662,184460.0
2018-11-30 09:30:00,248.5,250.45,248.31,250.22,79136.0,244.2679,246.1847,244.0811,245.9586,79136.0
2018-11-30 10:00:00,250.19,250.19,248.63,248.83,58183.0,245.9291,245.9291,244.3957,244.5923,58183.0
2018-11-30 10:30:00,248.87,249.7,248.24,248.24,78599.0,244.6316,245.4475,244.0123,244.0123,78599.0
2018-11-30 11:00:00,248.14,248.96,248.14,248.49,38009.0,243.914,244.7201,243.914,244.2581,38009.0
2018-11-30 11:30:00,248.43,248.83,248.2,248.4,48033.0,244.1991,244.5923,243.973,244.1696,48033.0
2018-11-30 12:00:00,248.41,248.75,248.15,248.43,30138.0,244.1794,244.5136,243.9239,244.1991,30138.0
2018-11-30 12:30:00,248.47,248.54,248.21,248.35,30965.0,244.2384,244.3072,243.9828,244.1204,30965.0
2018-11-30 13:00:00,248.31,248.42,247.73,248.42,37123.0,244.0811,244.1893,243.511,244.1893,37123.0
2018-11-30 13:30:00,248.44,249.22,248.35,249.04,97901.0,244.2089,244.9756,244.1204,244.7987,97901.0
2018-11-30 14:00:00,249.04,249.57,248.72,249.57,40590.0,244.7987,245.3197,244.4841,245.3197,40590.0
2018-11-30 14:30:00,249.48,249.59,248.94,249.1,85593.0,245.2312,245.3393,244.7004,244.8577,85593.0
2018-11-30 15:00:00,249.13,249.52,248.92,249.32,51246.0,244.8872,245.2705,244.6807,245.0739,51246.0
2018-11-30 15:30:00,249.33,250.23,249.22,249.55,266498.0,245.0838,245.9684,244.9756,245.3,266498.0
2018-12-03 09:30:00,253.65,253.91,252.05,253.51,409318.0,249.3302,249.5858,247.7574,249.1926,409318.0
2018-12-03 10:00:00,253.59,253.59,252.05,252.44,77893.0,249.2712,249.2712,247.7574,248.1408,77893.0
2018-12-03 10:30:00,252.39,253.08,251.92,252.24,86117.0,248.0916,248.7699,247.6296,247.9442,86117.0
2018-12-03 11:00:00,252.22,252.75,251.55,252.13,122528.0,247.9245,248.4455,247.2659,247.8361,122528.0
2018-12-03 11:30:00,252.21,252.96,252.18,252.45,58733.0,247.9147,248.6519,247.8852,248.1506,58733.0
2018-12-03 12:00:00,252.42,252.77,252.23,252.6,41282.0,248.1211,248.4652,247.9344,248.2981,41282.0
2018-12-03 12:30:00,252.64,252.83,252.11,252.46,68960.0,248.3374,248.5241,247.8164,248.1605,68960.0
2018-12-03 13:00:00,252.5,252.93,252.5,252.93,51202.0,248.1998,248.6224,248.1998,248.6224,51202.0
2018-12-03 13:30:00,252.88,252.88,252.16,252.46,28808.0,248.5733,248.5733,247.8656,248.1605,28808.0
2018-12-03 14:00:00,252.5,252.84,252.0,252.66,40128.0,248.1998,248.534,247.7083,248.357,40128.0
2018-12-03 14:30:00,252.66,252.73,252.33,252.54,70600.0,248.357,248.4259,248.0327,248.2391,70600.0
2018-12-03 15:00:00,252.58,252.67,251.99,252.23,85251.0,248.2784,248.3669,247.6985,247.9344,85251.0
2018-12-03 15:30:00,252.28,252.48,251.43,251.85,237282.0,247.9835,248.1801,247.148,247.5608,237282.0
2018-12-04 09:30:00,252.48,253.0,249.75,252.32,106125.0,248.1801,248.6913,245.4966,248.0228,106125.0
2018-12-04 10:00:00,252.3,252.63,251.62,252.11,51338.0,248.0032,248.3276,247.3348,247.8164,51338.0
2018-12-04 10:30:00,252.14,252.29,251.51,251.9,45802.0,247.8459,247.9933,247.2266,247.61,45802.0
2018-12-04 11:00:00,251.8,252.01,250.96,251.49,40850.0,247.5117,247.7181,246.686,247.207,40850.0
2018-12-04 11:30:00,251.5,252.07,251.23,251.26,56862.0,247.2168,247.7771,246.9514,246.9809,56862.0
2018-12-04 12:00:00,251.22,251.26,247.61,247.67,69910.0,246.9416,246.9809,243.393,243.452,69910.0
2018-12-04 12:30:00,247.55,248.93,246.49,248.39,73376.0,243.3341,244.6906,242.2921,244.1598,73376.0
2018-12-04 13:00:00,248.32,248.39,245.73,246.18,66249.0,244.091,244.1598,241.5451,241.9874,66249.0
2018-12-04 13:30:00,246.27,247.12,245.16,246.96,34420.0,242.0759,242.9114,240.9848,242.7541,34420.0
2018-12-04 14:00:00,247.02,247.51,246.38,246.61,63035.0,242.8131,243.2948,242.184,242.4101,63035.0
2018-12-04 14:30:00,246.63,247.59,246.62,246.64,53881.0,242.4297,243.3734,242.4199,242.4396,53881.0
2018-12-04 15:00:00,246.53,246.53,244.66,244.96,89399.0,242.3314,242.3314,240.4933,240.7882,89399.0
2018-12-04 15:30:00,244.91,245.43,243.3,244.02,325979.0,240.739,241.2502,239.1565,239.8642,325979.0
2018-12-06 09:30:00,239.58,240.69,237.24,238.68,137621.0,235.4998,236.5909,233.1997,234.6151,137621.0
2018-12-06 10:00:00,238.46,239.8,238.24,238.73,78073.0,234.3989,235.7161,234.1826,234.6643,78073.0
2018-12-06 10:30:00,238.83,238.87,235.87,236.01,112105.0,234.7626,234.8019,231.853,231.9906,112105.0
2018-12-06 11:00:00,235.95,236.62,234.21,234.67,88699.0,231.9316,232.5902,230.2213,230.6734,88699.0
2018-12-06 11:30:00,234.66,237.71,234.66,237.67,94456.0,230.6636,233.6617,230.6636,233.6223,94456.0
2018-12-06 12:00:00,237.6,239.02,237.45,239.01,116035.0,233.5535,234.9493,233.4061,234.9395,116035.0
2018-12-06 12:30:00,239.05,239.68,238.34,239.25,87256.0,234.9788,235.5981,234.2809,235.1754,87256.0
2018-12-06 13:00:00,239.26,239.35,237.83,238.28,51266.0,235.1853,235.2737,233.7796,234.2219,51266.0
2018-12-06 13:30:00,238.21,239.5,237.4,239.44,52947.0,234.1531,235.4212,233.3569,235.3622,52947.0
2018-12-06 14:00:00,239.5,239.85,237.94,238.98,65819.0,235.4212,235.7652,233.8877,234.91,65819.0
2018-12-06 14:30:00,239.01,239.53,237.55,239.51,73660.0,234.9395,235.4507,233.5044,235.431,73660.0
2018-12-06 15:00:00,239.52,240.11,238.82,239.69,58863.0,235.4408,236.0208,234.7527,235.6079,58863.0
2018-12-06 15:30:00,239.7,242.27,239.68,242.06,198570.0,235.6178,238.144,235.5981,237.9376,198570.0
2018-12-07 09:30:00,241.45,242.99,241.22,241.6,70439.0,237.338,238.8517,237.1119,237.4854,70439.0
2018-12-07 10:00:00,241.58,241.76,239.06,239.63,71827.0,237.4657,237.6427,234.9887,235.549,71827.0
2018-12-07 10:30:00,240.0,240.24,238.36,239.32,41041.0,235.9127,236.1486,234.3006,235.2442,41041.0
2018-12-07 11:00:00,239.56,239.82,236.37,236.7,74734.0,235.4801,235.7357,232.3445,232.6689,74734.0
2018-12-07 11:30:00,236.76,237.9,236.0,236.21,41142.0,232.7278,233.8484,231.9808,232.1872,41142.0
2018-12-07 12:00:00,235.99,237.31,235.96,236.9,32059.0,231.9709,233.2685,231.9415,232.8654,32059.0
2018-12-07 12:30:00,236.76,237.42,235.65,237.34,32711.0,232.7278,233.3766,231.6367,233.298,32711.0
2018-12-07 13:00:00,237.24,238.27,237.12,237.74,119558.0,233.1997,234.2121,233.0817,233.6911,119558.0
2018-12-07 13:30:00,237.63,237.81,236.15,236.32,22024.0,233.583,233.7599,232.1282,232.2953,22024.0
2018-12-07 14:00:00,236.21,236.36,234.94,235.95,61793.0,232.1872,232.3346,230.9388,231.9316,61793.0
2018-12-07 14:30:00,235.95,236.01,234.2,234.3,70568.0,231.9316,231.9906,230.2114,230.3097,70568.0
2018-12-07 15:00:00,234.38,235.98,234.05,235.71,89863.0,230.3884,231.9611,230.064,231.6957,89863.0
2018-12-07 15:30:00,235.67,237.27,235.31,235.82,164652.0,231.6564,233.2291,231.3025,231.8038,164652.0
2018-12-10 09:30:00,236.95,238.21,233.18,233.48,97712.0,232.9146,234.1531,229.2088,229.5037,97712.0
2018-12-10 10:00:00,233.72,236.7,233.72,234.86,42969.0,229.7396,232.6689,229.7396,230.8602,42969.0
2018-12-10 10:30:00,234.82,235.27,233.21,233.35,38292.0,230.8209,231.2632,229.2383,229.3759,38292.0
2018-12-10 11:00:00,233.36,233.36,231.56,231.94,29783.0,229.3857,229.3857,227.6164,227.9899,29783.0
2018-12-10 11:30:00,232.19,233.6,231.88,232.31,52867.0,228.2357,229.6216,227.9309,228.3536,52867.0
2018-12-10 12:00:00,232.58,233.79,231.93,232.73,50546.0,228.619,229.8084,227.9801,228.7665,50546.0
2018-12-10 12:30:00,232.86,235.45,232.77,235.21,38517.0,228.8943,231.4401,228.8058,231.2042,38517.0
2018-12-10 13:00:00,235.28,235.8,234.74,235.03,23092.0,231.273,231.7842,230.7422,231.0273,23092.0
2018-12-10 13:30:00,234.81,236.36,234.8,235.72,17682.0,230.811,232.3346,230.8012,231.7055,17682.0
2018-12-10 14:00:00,235.83,236.32,234.89,235.65,30930.0,231.8137,232.2953,230.8897,231.6367,30930.0
2018-12-10 14:30:00,235.73,237.11,235.66,235.93,38013.0,231.7154,233.0719,231.6466,231.912,38013.0
2018-12-10 15:00:00,235.99,236.81,235.81,236.77,46840.0,231.9709,232.777,231.794,232.7377,46840.0
2018-12-10 15:30:00,236.79,237.64,236.78,237.03,153459.0,232.7573,233.5928,232.7475,232.9932,153459.0
2018-12-11 09:30:00,241.34,242.05,239.58,240.18,80114.0,237.2298,237.9277,235.4998,236.0896,80114.0
2018-12-11 10:00:00,240.09,241.56,239.95,241.34,51182.0,236.0011,237.4461,235.8635,237.2298,51182.0
2018-12-11 10:30:00,241.31,241.48,239.94,240.5,39336.0,237.2003,237.3674,235.8537,236.4041,39336.0
2018-12-11 11:00:00,240.51,240.51,239.06,239.3,63573.0,236.414,236.414,234.9887,235.2246,63573.0
2018-12-11 11:30:00,239.27,239.9,238.39,239.7,27371.0,235.1951,235.8144,234.3301,235.6178,27371.0
2018-12-11 12:00:00,239.71,239.75,237.88,238.45,26686.0,235.6276,235.6669,233.8288,234.389,26686.0
2018-12-11 12:30:00,238.38,239.03,238.05,238.3,27780.0,234.3202,234.9592,233.9959,234.2416,27780.0
2018-12-11 13:00:00,238.26,238.38,237.61,237.95,29376.0,234.2023,234.3202,233.5634,233.8976,29376.0
2018-12-11 13:30:00,237.88,238.04,236.68,237.02,42946.0,233.8288,233.986,232.6492,232.9834,42946.0
2018-12-11 14:00:00,237.0,238.69,236.93,238.4,87223.0,232.9637,234.625,232.8949,234.3399,87223.0
2018-12-11 14:30:00,238.5,238.85,237.87,238.02,113193.0,234.4382,234.7822,233.8189,233.9664,113193.0
2018-12-11 15:00:00,238.05,239.53,237.59,238.52,143560.0,233.9959,235.4507,233.5437,234.4579,143560.0
2018-12-11 15:30:00,238.46,239.26,237.49,237.49,381098.0,234.3989,235.1853,233.4454,233.4454,381098.0
2018-12-12 09:30:00,241.98,242.97,240.1,242.97,154724.0,237.8589,238.8321,236.0109,238.8321,154724.0
2018-12-12 10:00:00,242.97,244.29,242.7,243.05,71219.0,238.8321,240.1296,238.5667,238.9107,71219.0
2018-12-12 10:30:00,243.0,244.78,242.86,244.76,81788.0,238.8616,240.6112,238.7239,240.5916,81788.0
2018-12-12 11:00:00,244.77,245.16,244.48,244.81,56190.0,240.6014,240.9848,240.3164,240.6407,56190.0
2018-12-12 11:30:00,244.88,244.93,244.13,244.38,84655.0,240.7095,240.7587,239.9723,240.2181,84655.0
2018-12-12 12:00:00,244.41,244.81,244.17,244.74,35878.0,240.2475,240.6407,240.0116,240.5719,35878.0
2018-12-12 12:30:00,244.82,245.02,244.47,244.64,24384.0,240.6506,240.8472,240.3065,240.4736,24384.0
2018-12-12 13:00:00,244.69,244.77,244.18,244.49,48399.0,240.5228,240.6014,240.0215,240.3262,48399.0
2018-12-12 13:30:00,244.49,244.49,243.38,243.59,46835.0,240.3262,240.3262,239.2351,239.4415,46835.0
2018-12-12 14:00:00,243.58,243.63,241.76,242.09,58256.0,239.4317,239.4808,237.6427,237.9671,58256.0
2018-12-12 14:30:00,242.11,242.52,241.32,242.38,44952.0,237.9867,238.3897,237.2102,238.2521,44952.0
2018-12-12 15:00:00,242.33,242.89,241.73,241.98,71919.0,238.203,238.7534,237.6132,237.8589,71919.0
2018-12-12 15:30:00,242.03,242.85,241.19,241.32,216140.0,237.9081,238.7141,237.0824,237.2102,216140.0
2018-12-13 09:30:00,241.59,243.89,241.59,242.93,91518.0,237.4756,239.7364,237.4756,238.7928,91518.0
2018-12-13 10:00:00,242.99,245.37,242.98,243.96,60329.0,238.8517,241.1912,238.8419,239.8052,60329.0
2018-12-13 10:30:00,243.9,244.04,241.69,242.24,51573.0,239.7462,239.8838,237.5739,238.1145,51573.0
2018-12-13 11:00:00,242.16,242.2,240.56,241.21,55936.0,238.0359,238.0752,236.4631,237.102,55936.0
2018-12-13 11:30:00,241.13,242.18,240.94,241.06,122795.0,237.0234,238.0555,236.8366,236.9546,122795.0
2018-12-13 12:00:00,241.0,241.05,239.88,240.07,55649.0,236.8956,236.9448,235.7947,235.9815,55649.0
2018-12-13 12:30:00,240.03,240.87,240.03,240.71,17941.0,235.9421,236.7678,235.9421,236.6106,17941.0
2018-12-13 13:00:00,240.61,240.84,239.89,240.66,22102.0,236.5123,236.7383,235.8045,236.5614,22102.0
2018-12-13 13:30:00,240.82,241.96,240.58,240.63,21439.0,236.7187,237.8393,236.4828,236.5319,21439.0
2018-12-13 14:00:00,240.77,240.87,239.73,240.26,38964.0,236.6695,236.7678,235.6473,236.1682,38964.0
2018-12-13 14:30:00,240.25,241.35,239.89,241.15,22283.0,236.1584,237.2397,235.8045,237.0431,22283.0
2018-12-13 15:00:00,241.12,241.46,240.34,241.13,46820.0,237.0136,237.3478,236.2469,237.0234,46820.0
2018-12-13 15:30:00,241.09,242.1,240.78,241.48,141991.0,236.9841,237.9769,236.6794,237.3674,141991.0
2018-12-14 09:30:00,238.24,238.54,236.0,236.61,111072.0,234.3526,234.6477,232.1492,232.7492,111072.0
2018-12-14 10:00:00,236.53,237.18,235.75,235.75,85906.0,232.6705,233.3099,231.9032,231.9032,85906.0
2018-12-14 10:30:00,235.71,236.64,235.3,236.1,42400.0,231.8639,232.7787,231.4606,232.2475,42400.0
2018-12-14 11:00:00,236.12,236.31,233.49,233.49,96258.0,232.2672,232.4541,229.6801,229.6801,96258.0
2018-12-14 11:30:00,233.49,234.51,232.06,232.15,85921.0,229.6801,230.6835,228.2735,228.362,85921.0
2018-12-14 12:00:00,232.18,233.27,231.84,233.19,73821.0,228.3915,229.4637,228.057,229.385,73821.0
2018-12-14 12:30:00,233.36,234.55,233.12,233.96,53386.0,229.5522,230.7228,229.3162,230.1425,53386.0
2018-12-14 13:00:00,233.94,234.29,233.38,234.1,36481.0,230.1228,230.4671,229.5719,230.2802,36481.0
2018-12-14 13:30:00,234.1,235.1,233.31,234.28,77536.0,230.2802,231.2639,229.5031,230.4572,77536.0
2018-12-14 14:00:00,234.24,235.01,234.15,234.63,37031.0,230.4179,231.1753,230.3294,230.8015,37031.0
2018-12-14 14:30:00,234.64,234.85,233.73,234.4,65594.0,230.8114,231.0179,229.9162,230.5753,65594.0
2018-12-14 15:00:00,234.35,234.77,233.86,233.89,54204.0,230.5261,230.9392,230.0441,230.0736,54204.0
2018-12-14 15:30:00,233.9,234.35,233.64,234.19,286771.0,230.0834,230.5261,229.8277,230.3687,286771.0
2018-12-17 09:30:00,232.0,232.78,230.65,232.72,138671.0,228.2144,228.9817,226.8865,228.9227,138671.0
2018-12-17 10:00:00,232.86,233.23,232.04,232.77,68371.0,229.0604,229.4244,228.2538,228.9719,68371.0
2018-12-17 10:30:00,232.85,233.51,231.91,233.1,119398.0,229.0506,229.6998,228.1259,229.2965,119398.0
2018-12-17 11:00:00,233.17,234.53,232.87,234.01,89850.0,229.3653,230.7032,229.0702,230.1916,89850.0
2018-12-17 11:30:00,233.87,234.5,233.04,234.49,55606.0,230.0539,230.6736,229.2375,230.6638,55606.0
2018-12-17 12:00:00,234.43,235.06,233.26,233.44,35204.0,230.6048,231.2245,229.4539,229.6309,35204.0
2018-12-17 12:30:00,233.41,233.47,231.46,231.73,89168.0,229.6014,229.6605,227.6833,227.9488,89168.0
2018-12-17 13:00:00,231.65,232.43,230.85,230.94,56281.0,227.8701,228.6374,227.0832,227.1717,56281.0
2018-12-17 13:30:00,230.93,231.26,229.54,229.84,135043.0,227.1619,227.4865,225.7946,226.0897,135043.0
2018-12-17 14:00:00,229.77,230.43,228.99,229.74,90460.0,226.0208,226.6701,225.2536,225.9913,90460.0
2018-12-17 14:30:00,229.69,230.66,229.41,230.05,96558.0,225.9421,226.8963,225.6667,226.2963,96558.0
2018-12-17 15:00:00,230.03,230.25,228.16,228.39,90264.0,226.2766,226.493,224.4371,224.6633,90264.0
2018-12-17 15:30:00,228.48,229.02,227.17,228.9,223837.0,224.7519,225.2831,223.4633,225.165,223837.0
2018-12-18 09:30:00,230.11,233.03,230.05,232.65,103302.0,226.3553,229.2276,226.2963,228.8538,103302.0
2018-12-18 10:00:00,232.65,232.83,230.75,231.94,89358.0,228.8538,229.0309,226.9848,228.1554,89358.0
2018-12-18 10:30:00,231.97,232.98,231.29,231.86,89220.0,228.1849,229.1784,227.516,228.0767,89220.0
2018-12-18 11:00:00,231.94,232.48,231.71,232.38,124910.0,228.1554,228.6866,227.9292,228.5882,124910.0
2018-12-18 11:30:00,232.43,233.26,232.32,232.49,60426.0,228.6374,229.4539,228.5292,228.6964,60426.0
2018-12-18 12:00:00,232.51,233.4,232.4,232.94,39008.0,228.7161,229.5916,228.6079,229.1391,39008.0
2018-12-18 12:30:00,232.89,233.21,232.53,232.98,30348.0,229.0899,229.4047,228.7358,229.1784,30348.0
2018-12-18 13:00:00,233.01,233.02,231.82,231.99,24598.0,229.208,229.2178,228.0374,228.2046,24598.0
2018-12-18 13:30:00,231.92,232.31,231.16,231.47,26436.0,228.1357,228.5194,227.3881,227.6931,26436.0
2018-12-18 14:00:00,231.45,232.17,231.24,231.7,33869.0,227.6734,228.3817,227.4668,227.9193,33869.0
2018-12-18 14:30:00,231.72,231.72,227.44,228.76,80935.0,227.939,227.939,223.7288,225.0273,80935.0
2018-12-18 15:00:00,228.85,229.96,228.24,229.32,76883.0,225.1158,226.2077,224.5158,225.5782,76883.0
2018-12-18 15:30:00,229.37,232.09,229.37,230.3,173182.0,225.6274,228.303,225.6274,226.5422,173182.0
2018-12-19 09:30:00,231.04,232.32,230.15,232.02,82651.0,227.2701,228.5292,226.3946,228.2341,82651.0
2018-12-19 10:00:00,232.02,233.37,232.0,233.21,52030.0,228.2341,229.5621,228.2144,229.4047,52030.0
2018-12-19 10:30:00,233.1,233.39,232.24,232.89,138069.0,229.2965,229.5818,228.4505,229.0899,138069.0
2018-12-19 11:00:00,232.93,233.01,231.66,232.11,83096.0,229.1293,229.208,227.88,228.3226,83096.0
2018-12-19 11:30:00,231.98,233.0,231.82,232.87,40709.0,228.1948,229.1981,228.0374,229.0702,40709.0
2018-12-19 12:00:00,232.94,234.07,232.85,233.99,33584.0,229.1391,230.2507,229.0506,230.172,33584.0
2018-12-19 12:30:00,234.08,234.37,233.56,233.9,23968.0,230.2605,230.5458,229.749,230.0834,23968.0
2018-12-19 13:00:00,233.9,233.9,232.92,233.72,47460.0,230.0834,230.0834,229.1194,229.9064,47460.0
2018-12-19 13:30:00,233.88,235.66,233.47,235.66,56531.0,230.0638,231.8147,229.6605,231.8147,56531.0
2018-12-19 14:00:00,235.73,235.98,229.85,232.18,115745.0,231.8836,232.1295,226.0995,228.3915,115745.0
2018-12-19 14:30:00,232.24,232.9,226.89,227.54,69597.0,228.4505,229.0998,223.1878,223.8272,69597.0
2018-12-19 15:00:00,227.44,228.72,225.46,227.29,141250.0,223.7288,224.988,221.7812,223.5813,141250.0
2018-12-19 15:30:00,227.39,229.24,227.01,228.27,221845.0,223.6797,225.4995,223.3059,224.5453,221845.0
2018-12-20 09:30:00,226.89,228.01,224.1,225.75,108723.0,223.1878,224.2895,220.4433,222.0664,108723.0
2018-12-20 10:00:00,225.75,227.19,225.49,226.0,138059.0,222.0664,223.4829,221.8107,222.3123,138059.0
2018-12-20 10:30:00,226.0,226.27,224.86,225.48,60609.0,222.3123,222.5779,221.1909,221.8008,60609.0
2018-12-20 11:00:00,225.39,225.79,223.41,223.77,79134.0,221.7123,222.1058,219.7646,220.1187,79134.0
2018-12-20 11:30:00,223.76,224.33,221.48,221.91,150921.0,220.1089,220.6696,217.8661,218.2891,150921.0
2018-12-20 12:00:00,221.86,223.2,220.81,223.2,162590.0,218.2399,219.558,217.207,219.558,162590.0
2018-12-20 12:30:00,223.14,223.27,221.72,222.49,111289.0,219.499,219.6269,218.1022,218.8596,111289.0
2018-12-20 13:00:00,222.51,222.55,220.87,221.0,118341.0,218.8793,218.9186,217.266,217.3939,118341.0
2018-12-20 13:30:00,221.01,221.57,220.05,220.74,132625.0,217.4038,217.9546,216.4594,217.1382,132625.0
2018-12-20 14:00:00,220.78,220.85,217.81,218.71,306813.0,217.1775,217.2464,214.256,215.1413,306813.0
2018-12-20 14:30:00,218.68,220.99,218.46,219.96,350680.0,215.1118,217.3841,214.8954,216.3709,350680.0
2018-12-20 15:00:00,220.07,220.55,218.95,219.52,321461.0,216.4791,216.9513,215.3774,215.9381,321461.0
2018-12-20 15:30:00,219.53,220.27,217.97,219.45,635339.0,215.9479,216.6758,214.4134,215.8692,635339.0
2018-12-21 09:30:00,218.46,219.6,218.01,218.84,645383.0,214.8954,216.0168,214.4527,215.2692,645383.0
2018-12-21 10:00:00,219.02,221.23,217.8,220.06,250790.0,215.4462,217.6202,214.2461,216.4693,250790.0
2018-12-21 10:30:00,220.02,220.63,219.48,219.69,114188.0,216.4299,217.03,215.8987,216.1053,114188.0
2018-12-21 11:00:00,219.7,220.63,218.12,220.63,176052.0,216.1151,217.03,214.5609,217.03,176052.0
2018-12-21 11:30:00,220.6,220.61,218.89,219.05,122969.0,217.0005,217.0103,215.3184,215.4757,122969.0
2018-12-21 12:00:00,219.08,219.2,217.44,217.58,179795.0,215.5053,215.6233,213.892,214.0297,179795.0
2018-12-21 12:30:00,217.53,219.36,216.27,217.81,147993.0,213.9805,215.7807,212.7411,214.256,147993.0
2018-12-21 13:00:00,217.95,218.8,217.35,218.17,91619.0,214.3937,215.2298,213.8035,214.6101,91619.0
2018-12-21 13:30:00,218.25,219.14,217.76,217.9,82339.0,214.6888,215.5643,214.2068,214.3445,82339.0
2018-12-21 14:00:00,217.9,218.84,217.28,218.02,104028.0,214.3445,215.2692,213.7346,214.4626,104028.0
2018-12-21 14:30:00,217.93,218.3,217.03,217.45,51561.0,214.374,214.738,213.4887,213.9019,51561.0
2018-12-21 15:00:00,217.45,217.75,215.08,215.13,112572.0,213.9019,214.197,211.5705,211.6197,112572.0
2018-12-21 15:30:00,215.06,216.75,214.93,215.74,259215.0,211.5509,213.2133,211.423,212.2198,259215.0
2018-12-24 09:30:00,214.24,214.99,211.4,212.31,282978.0,210.7442,211.482,207.9506,208.8457,282978.0
2018-12-24 10:00:00,212.44,212.85,210.94,212.02,269225.0,208.9736,209.3769,207.4981,208.5605,269225.0
2018-12-24 10:30:00,212.18,214.1,211.93,212.33,198884.0,208.7178,210.6065,208.4719,208.8654,198884.0
2018-12-24 11:00:00,212.43,213.05,209.96,210.31,101791.0,208.9638,209.5736,206.5341,206.8784,101791.0
2018-12-24 11:30:00,210.2,211.23,209.45,209.88,111028.0,206.7702,207.7833,206.0324,206.4554,111028.0
2018-12-24 12:00:00,210.08,210.72,208.94,209.98,112167.0,206.6521,207.2817,205.5307,206.5537,112167.0
2018-12-24 12:30:00,210.19,210.67,208.48,208.75,233283.0,206.7603,207.2325,205.0782,205.3438,233283.0
2018-12-26 09:30:00,210.35,213.38,210.35,211.06,187003.0,206.9177,209.8983,206.9177,207.6161,187003.0
2018-12-26 10:00:00,210.88,211.12,208.87,210.52,72717.0,207.4391,207.6751,205.4619,207.0849,72717.0
2018-12-26 10:30:00,210.33,210.64,208.34,208.77,61528.0,206.898,207.203,204.9405,205.3635,61528.0
2018-12-26 11:00:00,208.97,211.05,208.89,210.54,82168.0,205.5602,207.6063,205.4815,207.1046,82168.0
2018-12-26 11:30:00,210.63,211.92,210.01,211.86,115878.0,207.1931,208.4621,206.5833,208.4031,115878.0
2018-12-26 12:00:00,211.95,213.15,211.84,211.85,91049.0,208.4916,209.672,208.3834,208.3932,91049.0
2018-12-26 12:30:00,212.05,213.94,211.81,213.72,50490.0,208.59,210.4491,208.3539,210.2327,50490.0
2018-12-26 13:00:00,213.77,213.86,211.85,212.31,60458.0,210.2819,210.3704,208.3932,208.8457,60458.0
2018-12-26 13:30:00,212.34,213.95,211.87,213.9,67215.0,208.8752,210.459,208.4129,210.4098,67215.0
2018-12-26 14:00:00,213.93,214.02,212.23,212.43,75925.0,210.4393,210.5278,208.767,208.9638,75925.0
2018-12-26 14:30:00,212.55,213.85,212.46,213.79,65555.0,209.0818,210.3606,208.9933,210.3016,65555.0
2018-12-26 15:00:00,213.73,215.13,213.31,215.05,72756.0,210.2426,211.6197,209.8294,211.541,72756.0
2018-12-26 15:30:00,215.04,218.01,214.69,217.94,232866.0,211.5312,214.4527,211.1869,214.3839,232866.0
2018-12-27 09:30:00,214.57,216.09,213.09,213.52,131310.0,211.0688,212.564,209.613,210.036,131310.0
2018-12-27 10:00:00,213.44,215.18,213.29,214.66,91387.0,209.9573,211.6689,209.8097,211.1574,91387.0
2018-12-27 10:30:00,214.68,215.93,214.1,215.27,45442.0,211.1771,212.4067,210.6065,211.7574,45442.0
2018-12-27 11:00:00,215.38,216.38,213.71,216.15,57857.0,211.8656,212.8493,210.2229,212.6231,57857.0
2018-12-27 11:30:00,216.19,217.21,215.58,216.98,63513.0,212.6624,213.6658,212.0624,213.4395,63513.0
2018-12-27 12:00:00,216.92,217.51,215.53,215.84,59662.0,213.3805,213.9609,212.0132,212.3181,59662.0
2018-12-27 12:30:00,215.83,216.71,215.71,216.69,39278.0,212.3083,213.1739,212.1902,213.1543,39278.0
2018-12-27 13:00:00,216.71,216.83,215.59,215.59,85340.0,213.1739,213.292,212.0722,212.0722,85340.0
2018-12-27 13:30:00,215.6,215.92,214.26,214.48,35126.0,212.082,212.3968,210.7639,210.9803,35126.0
2018-12-27 14:00:00,214.56,214.75,213.28,213.92,54632.0,211.059,211.2459,209.7999,210.4295,54632.0
2018-12-27 14:30:00,213.88,216.23,213.49,216.13,57694.0,210.3901,212.7018,210.0065,212.6034,57694.0
2018-12-27 15:00:00,216.21,218.28,215.09,218.16,83369.0,212.6821,214.7183,211.5804,214.6003,83369.0
2018-12-27 15:30:00,218.08,221.09,217.44,221.09,305499.0,214.5216,217.4825,213.892,217.4825,305499.0
2018-12-28 09:30:00,222.56,224.14,221.73,223.18,74601.0,218.9285,220.4827,218.112,219.5384,74601.0
2018-12-28 10:00:00,223.2,223.49,220.8,220.96,63388.0,219.558,219.8433,217.1972,217.3546,63388.0
2018-12-28 10:30:00,220.93,222.45,220.02,221.81,57091.0,217.3251,218.8203,216.4299,218.1907,57091.0
2018-12-28 11:00:00,221.73,222.8,221.11,222.31,58932.0,218.112,219.1646,217.5021,218.6826,58932.0
2018-12-28 11:30:00,222.27,222.43,221.04,221.56,62034.0,218.6432,218.8006,217.4333,217.9448,62034.0
2018-12-28 12:00:00,221.58,222.67,221.53,222.32,66063.0,217.9645,219.0367,217.9153,218.6924,66063.0
2018-12-28 12:30:00,222.39,223.07,222.11,222.18,52564.0,218.7612,219.4302,218.4858,218.5547,52564.0
2018-12-28 13:00:00,222.23,223.01,221.92,222.23,51562.0,218.6039,219.3711,218.2989,218.6039,51562.0
2018-12-28 13:30:00,222.26,223.12,221.53,222.89,61027.0,218.6334,219.4793,217.9153,219.2531,61027.0
2018-12-28 14:00:00,222.83,224.37,222.83,223.11,63363.0,219.1941,220.7089,219.1941,219.4695,63363.0
2018-12-28 14:30:00,223.26,225.43,223.11,225.14,160898.0,219.6171,221.7516,219.4695,221.4664,160898.0
2018-12-28 15:00:00,225.11,225.4,222.02,222.76,152860.0,221.4369,221.7221,218.3973,219.1252,152860.0
2018-12-28 15:30:00,222.6,222.95,221.61,222.34,216617.0,218.9678,219.3121,217.994,218.7121,216617.0
2018-12-31 09:30:00,224.43,225.98,223.8,224.87,91247.0,220.768,222.2927,220.1482,221.2008,91247.0
2018-12-31 10:00:00,224.87,225.36,223.58,223.67,102245.0,221.2008,221.6828,219.9318,220.0204,102245.0
2018-12-31 10:30:00,223.57,223.6,221.68,221.81,80761.0,219.922,219.9515,218.0628,218.1907,80761.0
2018-12-31 11:00:00,221.85,222.6,221.41,222.08,108547.0,218.2301,218.9678,217.7972,218.4563,108547.0
2018-12-31 11:30:00,222.04,222.4,221.02,222.4,38878.0,218.417,218.7711,217.4136,218.7711,38878.0
2018-12-31 12:00:00,222.66,223.05,222.35,222.7,59034.0,219.0268,219.4105,218.7219,219.0662,59034.0
2018-12-31 12:30:00,222.7,222.83,222.41,222.78,39490.0,219.0662,219.1941,218.7809,219.1449,39490.0
2018-12-31 13:00:00,222.81,223.71,222.51,223.64,48451.0,219.1744,220.0597,218.8793,219.9908,48451.0
2018-12-31 13:30:00,223.69,223.75,222.52,222.56,54213.0,220.04,220.0991,218.8891,218.9285,54213.0
2018-12-31 14:00:00,222.49,223.01,221.78,221.8,45195.0,218.8596,219.3711,218.1612,218.1809,45195.0
2018-12-31 14:30:00,221.9,222.87,221.58,222.3,36781.0,218.2792,219.2334,217.9645,218.6727,36781.0
2018-12-31 15:00:00,222.27,222.87,222.06,222.51,65905.0,218.6432,219.2334,218.4366,218.8793,65905.0
2018-12-31 15:30:00,222.53,223.78,221.8,223.71,239039.0,218.899,220.1286,218.1809,220.0597,239039.0
2019-01-02 09:30:00,219.86,220.89,217.59,218.02,282687.0,216.2725,217.2857,214.0396,214.4626,282687.0
2019-01-02 10:00:00,217.95,219.42,216.74,216.74,191683.0,214.3937,215.8397,213.2034,213.2034,191683.0
2019-01-02 10:30:00,216.91,218.65,216.08,218.34,144657.0,213.3707,215.0823,212.5542,214.7773,144657.0
2019-01-02 11:00:00,218.47,220.62,218.32,219.63,124812.0,214.9052,217.0201,214.7577,216.0463,124812.0
2019-01-02 11:30:00,219.56,220.33,219.21,219.24,83022.0,215.9774,216.7349,215.6331,215.6626,83022.0
2019-01-02 12:00:00,219.15,219.89,218.81,219.75,80974.0,215.5741,216.302,215.2397,216.1643,80974.0
2019-01-02 12:30:00,219.83,221.09,219.74,220.98,73099.0,216.243,217.4825,216.1545,217.3743,73099.0
2019-01-02 13:00:00,221.06,221.29,220.27,220.83,65847.0,217.4529,217.6792,216.6758,217.2267,65847.0
2019-01-02 13:30:00,220.81,220.97,220.01,220.68,69272.0,217.207,217.3644,216.4201,217.0791,69272.0
2019-01-02 14:00:00,220.68,220.72,219.09,219.61,80084.0,217.0791,217.1185,215.5151,216.0266,80084.0
2019-01-02 14:30:00,219.63,220.48,219.52,219.59,100855.0,216.0463,216.8824,215.9381,216.0069,100855.0
2019-01-02 15:00:00,219.55,220.11,218.57,219.17,165515.0,215.9676,216.5184,215.0036,215.5938,165515.0
2019-01-02 15:30:00,219.16,219.57,218.22,219.42,261165.0,215.584,215.9873,214.6593,215.8397,261165.0
2019-01-03 09:30:00,218.76,219.0,214.77,215.17,353466.0,215.1905,215.4266,211.2656,211.6591,353466.0
2019-01-03 10:00:00,215.17,215.26,211.57,211.91,246852.0,211.6591,211.7476,208.1178,208.4522,246852.0
2019-01-03 10:30:00,211.88,212.35,210.07,211.89,132355.0,208.4227,208.8851,206.6423,208.4326,132355.0
2019-01-03 11:00:00,212.08,214.34,211.79,213.37,108500.0,208.6195,210.8426,208.3342,209.8884,108500.0
2019-01-03 11:30:00,213.44,216.08,213.18,214.84,117467.0,209.9573,212.5542,209.7015,211.3344,117467.0
2019-01-03 12:00:00,214.77,215.05,213.92,214.51,85788.0,211.2656,211.541,210.4295,211.0098,85788.0
2019-01-03 12:30:00,214.49,215.32,214.03,215.19,91272.0,210.9902,211.8066,210.5377,211.6787,91272.0
2019-01-03 13:00:00,215.19,215.24,212.51,214.09,105175.0,211.6787,211.7279,209.0425,210.5967,105175.0
2019-01-03 13:30:00,214.01,215.01,213.5,214.51,108542.0,210.518,211.5017,210.0163,211.0098,108542.0
2019-01-03 14:00:00,214.45,215.46,214.02,215.37,92581.0,210.9508,211.9443,210.5278,211.8558,92581.0
2019-01-03 14:30:00,215.43,215.61,212.59,213.29,141320.0,211.9148,212.0919,209.1212,209.8097,141320.0
2019-01-03 15:00:00,213.33,213.68,212.34,213.23,149263.0,209.8491,210.1934,208.8752,209.7507,149263.0
2019-01-03 15:30:00,213.2,214.0,211.74,212.25,353661.0,209.7212,210.5081,208.285,208.7867,353661.0
2019-01-04 09:30:00,216.01,220.5,215.63,220.35,245137.0,212.4853,216.9021,212.1115,216.7545,245137.0
2019-01-04 10:00:00,220.24,222.03,219.04,221.83,149910.0,216.6463,218.4071,215.4659,218.2104,149910.0
2019-01-04 10:30:00,221.84,222.36,221.19,222.08,150071.0,218.2202,218.7317,217.5808,218.4563,150071.0
2019-01-04 11:00:00,222.14,223.07,220.97,221.16,115926.0,218.5153,219.4302,217.3644,217.5513,115926.0
2019-01-04 11:30:00,221.16,222.72,220.86,222.18,101170.0,217.5513,219.0859,217.2562,218.5547,101170.0
2019-01-04 12:00:00,222.16,223.72,222.03,223.47,153367.0,218.535,220.0695,218.4071,219.8236,153367.0
2019-01-04 12:30:00,223.52,224.52,223.18,223.85,96548.0,219.8728,220.8565,219.5384,220.1974,96548.0
2019-01-04 13:00:00,223.92,224.43,223.13,223.79,68488.0,220.2663,220.768,219.4892,220.1384,68488.0
2019-01-04 13:30:00,223.82,224.42,222.37,222.7,111976.0,220.1679,220.7581,218.7416,219.0662,111976.0
2019-01-04 14:00:00,222.75,222.96,222.05,222.43,109410.0,219.1154,219.3219,218.4268,218.8006,109410.0
2019-01-04 14:30:00,222.38,222.4,221.33,221.57,135145.0,218.7514,218.7711,217.7185,217.9546,135145.0
2019-01-04 15:00:00,221.62,222.38,221.2,221.62,137248.0,218.0038,218.7514,217.5907,218.0038,137248.0
2019-01-04 15:30:00,221.6,222.2,221.02,221.75,296796.0,217.9841,218.5743,217.4136,218.1317,296796.0
2019-01-07 09:30:00,222.0,224.67,222.0,224.57,219887.0,218.3776,221.004,218.3776,220.9057,219887.0
2019-01-07 10:00:00,224.56,225.46,223.88,225.4,211165.0,220.8958,221.7812,220.2269,221.7221,211165.0
2019-01-07 10:30:00,225.45,227.65,225.37,227.09,270389.0,221.7713,223.9354,221.6926,223.3846,270389.0
2019-01-07 11:00:00,227.07,227.08,225.66,226.12,165830.0,223.3649,223.3747,221.9779,222.4304,165830.0
2019-01-07 11:30:00,226.12,228.25,225.91,228.2,123655.0,222.4304,224.5256,222.2238,224.4764,123655.0
2019-01-07 12:00:00,228.23,228.23,227.1,228.08,145667.0,224.506,224.506,223.3944,224.3584,145667.0
2019-01-07 12:30:00,228.01,228.46,226.9,227.22,133666.0,224.2895,224.7322,223.1977,223.5124,133666.0
2019-01-07 13:00:00,227.24,227.65,226.95,227.49,60305.0,223.5321,223.9354,223.2468,223.778,60305.0
2019-01-07 13:30:00,227.44,227.58,225.83,225.87,88111.0,223.7288,223.8666,222.1451,222.1845,88111.0
2019-01-07 14:00:00,225.83,225.96,225.05,225.72,97267.0,222.1451,222.273,221.3778,222.0369,97267.0
2019-01-07 14:30:00,225.67,225.71,225.12,225.14,91762.0,221.9877,222.0271,221.4467,221.4664,91762.0
2019-01-07 15:00:00,225.16,226.32,224.78,226.15,144026.0,221.486,222.6271,221.1122,222.4599,144026.0
2019-01-07 15:30:00,226.19,226.21,224.66,224.8,286722.0,222.4992,222.5189,220.9942,221.1319,286722.0
2019-01-08 09:30:00,226.67,230.15,225.98,228.73,262493.0,222.9714,226.3946,222.2927,224.9978,262493.0
2019-01-08 10:00:00,228.81,229.66,227.05,227.56,146069.0,225.0765,225.9126,223.3452,223.8469,146069.0
2019-01-08 10:30:00,227.72,227.97,225.9,226.78,112350.0,224.0043,224.2502,222.214,223.0796,112350.0
2019-01-08 11:00:00,226.8,227.41,226.17,226.24,118434.0,223.0993,223.6993,222.4796,222.5484,118434.0
2019-01-08 11:30:00,226.23,226.46,225.67,226.38,97025.0,222.5386,222.7648,221.9877,222.6861,97025.0
2019-01-08 12:00:00,226.38,227.16,225.64,226.95,89257.0,222.6861,223.4534,221.9582,223.2468,89257.0
2019-01-08 12:30:00,226.95,227.84,226.75,227.53,96450.0,223.2468,224.1223,223.0501,223.8174,96450.0
2019-01-08 13:00:00,227.53,229.15,227.18,229.09,126406.0,223.8174,225.4109,223.4731,225.3519,126406.0
2019-01-08 13:30:00,229.14,229.61,228.34,228.92,148380.0,225.4011,225.8634,224.6142,225.1847,148380.0
2019-01-08 14:00:00,229.01,229.5,228.83,229.38,105025.0,225.2732,225.7552,225.0962,225.6372,105025.0
2019-01-08 14:30:00,229.33,230.15,229.31,229.73,137361.0,225.588,226.3946,225.5683,225.9815,137361.0
2019-01-08 15:00:00,229.71,230.28,229.04,230.26,138396.0,225.9618,226.5225,225.3027,226.5028,138396.0
2019-01-08 15:30:00,230.24,231.06,229.84,230.05,468638.0,226.4832,227.2898,226.0897,226.2963,468638.0
2019-01-09 09:30:00,231.16,235.85,231.16,234.59,449277.0,227.3881,232.0016,227.3881,230.7622,449277.0
2019-01-09 10:00:00,234.88,235.94,234.24,235.94,179414.0,231.0474,232.0901,230.4179,232.0901,179414.0
2019-01-09 10:30:00,236.04,236.04,233.97,235.51,174878.0,232.1885,232.1885,230.1523,231.6672,174878.0
2019-01-09 11:00:00,235.49,236.27,235.33,236.23,123122.0,231.6475,232.4148,231.4901,232.3754,123122.0
2019-01-09 11:30:00,236.2,237.51,235.84,237.01,163858.0,232.3459,233.6345,231.9918,233.1427,163858.0
2019-01-09 12:00:00,237.09,237.74,236.43,236.44,159566.0,233.2214,233.8608,232.5722,232.582,159566.0
2019-01-09 12:30:00,236.39,237.72,236.18,237.51,88787.0,232.5328,233.8411,232.3262,233.6345,88787.0
2019-01-09 13:00:00,237.54,237.54,235.9,236.2,76379.0,233.664,233.664,232.0508,232.3459,76379.0
2019-01-09 13:30:00,236.19,236.24,235.48,235.9,80032.0,232.3361,232.3853,231.6377,232.0508,80032.0
2019-01-09 14:00:00,235.9,237.52,235.77,236.33,124244.0,232.0508,233.6444,231.9229,232.4738,124244.0
2019-01-09 14:30:00,236.32,237.68,235.99,237.36,127943.0,232.4639,233.8018,232.1393,233.487,127943.0
2019-01-09 15:00:00,237.36,237.85,237.06,237.82,154340.0,233.487,233.969,233.1919,233.9395,154340.0
2019-01-09 15:30:00,237.82,238.1,236.02,236.41,333130.0,233.9395,234.2149,232.1688,232.5525,333130.0
2019-01-10 09:30:00,234.41,235.96,234.41,235.87,132432.0,230.5851,232.1098,230.5851,232.0213,132432.0
2019-01-10 10:00:00,235.87,237.74,235.72,237.65,122728.0,232.0213,233.8608,231.8737,233.7722,122728.0
2019-01-10 10:30:00,237.75,237.76,237.06,237.58,82395.0,233.8706,233.8805,233.1919,233.7034,82395.0
2019-01-10 11:00:00,237.66,238.51,237.4,237.97,95479.0,233.7821,234.6182,233.5263,234.087,95479.0
2019-01-10 11:30:00,237.97,238.46,237.75,238.46,64882.0,234.087,234.569,233.8706,234.569,64882.0
2019-01-10 12:00:00,238.43,238.66,237.53,238.47,77362.0,234.5395,234.7658,233.6542,234.5789,77362.0
2019-01-10 12:30:00,238.46,239.33,238.11,238.97,62453.0,234.569,235.4248,234.2247,235.0707,62453.0
2019-01-10 13:00:00,238.95,239.02,237.42,238.34,81346.0,235.051,235.1199,233.546,234.451,81346.0
2019-01-10 13:30:00,238.31,238.39,237.25,238.33,70022.0,234.4215,234.5002,233.3788,234.4412,70022.0
2019-01-10 14:00:00,238.29,239.37,238.29,238.95,80025.0,234.4018,235.4642,234.4018,235.051,80025.0
2019-01-10 14:30:00,238.95,239.12,237.99,238.59,73953.0,235.051,235.2183,234.1067,234.6969,73953.0
2019-01-10 15:00:00,238.55,239.19,238.51,239.12,84823.0,234.6576,235.2871,234.6182,235.2183,84823.0
2019-01-10 15:30:00,239.1,239.5,238.69,238.84,239560.0,235.1986,235.5921,234.7953,234.9428,239560.0
2019-01-11 09:30:00,237.74,238.13,236.52,237.76,105693.0,233.8608,234.2444,232.6607,233.8805,105693.0
2019-01-11 10:00:00,237.82,238.04,237.35,237.35,112926.0,233.9395,234.1559,233.4771,233.4771,112926.0
2019-01-11 10:30:00,237.35,238.15,237.1,238.06,62035.0,233.4771,234.2641,233.2312,234.1756,62035.0
2019-01-11 11:00:00,238.07,238.09,237.61,238.08,47042.0,234.1854,234.2051,233.7329,234.1952,47042.0
2019-01-11 11:30:00,237.99,238.43,237.89,238.32,47479.0,234.1067,234.5395,234.0083,234.4313,47479.0
2019-01-11 12:00:00,238.28,238.45,238.0,238.04,37490.0,234.392,234.5592,234.1165,234.1559,37490.0
2019-01-11 12:30:00,238.03,238.25,237.7,237.75,33642.0,234.146,234.3625,233.8214,233.8706,33642.0
2019-01-11 13:00:00,237.63,237.84,237.49,237.76,35385.0,233.7526,233.9591,233.6149,233.8805,35385.0
2019-01-11 13:30:00,237.72,238.43,237.72,238.33,35500.0,233.8411,234.5395,233.8411,234.4412,35500.0
2019-01-11 14:00:00,238.28,239.12,238.1,239.05,43904.0,234.392,235.2183,234.2149,235.1494,43904.0
2019-01-11 14:30:00,239.07,239.53,239.05,239.15,64962.0,235.1691,235.6216,235.1494,235.2478,64962.0
2019-01-11 15:00:00,239.13,239.75,239.04,239.38,72467.0,235.2281,235.838,235.1396,235.474,72467.0
2019-01-11 15:30:00,239.39,240.02,239.38,239.94,170360.0,235.4839,236.1036,235.474,236.0249,170360.0
2019-01-14 09:30:00,237.95,238.0,236.17,237.58,91320.0,234.0674,234.1165,232.3164,233.7034,91320.0
2019-01-14 10:00:00,237.7,238.22,237.41,237.81,51793.0,233.8214,234.3329,233.5362,233.9296,51793.0
2019-01-14 10:30:00,237.74,238.67,237.27,237.82,51246.0,233.8608,234.7756,233.3984,233.9395,51246.0
2019-01-14 11:00:00,237.78,237.86,236.92,237.28,47148.0,233.9001,233.9788,233.0542,233.4083,47148.0
2019-01-14 11:30:00,237.14,238.09,237.08,237.15,65860.0,233.2706,234.2051,233.2115,233.2804,65860.0
2019-01-14 12:00:00,237.1,237.14,236.49,236.85,58388.0,233.2312,233.2706,232.6312,232.9853,58388.0
2019-01-14 12:30:00,236.85,236.9,236.15,236.29,72475.0,232.9853,233.0345,232.2967,232.4344,72475.0
2019-01-14 13:00:00,236.19,236.21,235.84,236.11,64963.0,232.3361,232.3557,231.9918,232.2574,64963.0
2019-01-14 13:30:00,236.08,236.2,235.81,235.86,43596.0,232.2279,232.3459,231.9623,232.0115,43596.0
2019-01-14 14:00:00,235.78,235.95,235.14,235.29,41358.0,231.9328,232.1,231.3032,231.4508,41358.0
2019-01-14 14:30:00,235.25,235.68,234.98,235.33,53085.0,231.4114,231.8344,231.1458,231.4901,53085.0
2019-01-14 15:00:00,235.36,235.53,235.11,235.14,65395.0,231.5196,231.6868,231.2737,231.3032,65395.0
2019-01-14 15:30:00,235.17,235.39,234.8,235.0,317161.0,231.3327,231.5491,230.9688,231.1655,317161.0
2019-01-15 09:30:00,235.0,236.4,234.12,236.24,152882.0,231.1655,232.5426,230.2998,232.3853,152882.0
2019-01-15 10:00:00,236.24,236.79,234.9,235.35,226973.0,232.3853,232.9263,231.0671,231.5098,226973.0
2019-01-15 10:30:00,235.35,236.08,235.04,235.85,218666.0,231.5098,232.2279,231.2048,232.0016,218666.0
2019-01-15 11:00:00,235.86,236.07,234.96,234.96,116544.0,232.0115,232.218,231.1261,231.1261,116544.0
2019-01-15 11:30:00,234.96,235.15,234.3,234.95,92202.0,231.1261,231.313,230.4769,231.1163,92202.0
2019-01-15 12:00:00,235.0,235.93,234.87,235.76,95952.0,231.1655,232.0803,231.0376,231.9131,95952.0
2019-01-15 12:30:00,235.73,235.88,235.22,235.32,39580.0,231.8836,232.0311,231.3819,231.4803,39580.0
2019-01-15 13:00:00,235.3,235.34,234.82,235.06,54445.0,231.4606,231.4999,230.9884,231.2245,54445.0
2019-01-15 13:30:00,235.1,235.65,234.98,235.34,91289.0,231.2639,231.8049,231.1458,231.4999,91289.0
2019-01-15 14:00:00,235.35,235.56,234.2,234.26,71116.0,231.5098,231.7164,230.3785,230.4376,71116.0
2019-01-15 14:30:00,234.28,234.97,233.88,234.91,51995.0,230.4572,231.136,230.0638,231.077,51995.0
2019-01-15 15:00:00,234.9,235.44,234.84,235.23,62013.0,231.0671,231.5983,231.0081,231.3917,62013.0
2019-01-15 15:30:00,235.16,235.59,235.03,235.47,187760.0,231.3229,231.7459,231.195,231.6278,187760.0
2019-01-16 09:30:00,237.0,239.0,235.96,236.53,167948.0,233.1329,235.1002,232.1098,232.6705,167948.0
2019-01-16 10:00:00,236.52,237.62,236.21,236.45,160790.0,232.6607,233.7427,232.3557,232.5918,160790.0
2019-01-16 10:30:00,236.4,236.9,236.25,236.64,71079.0,232.5426,233.0345,232.3951,232.7787,71079.0
2019-01-16 11:00:00,236.66,236.73,235.82,236.24,45470.0,232.7984,232.8673,231.9721,232.3853,45470.0
2019-01-16 11:30:00,236.27,236.32,235.0,235.17,66903.0,232.4148,232.4639,231.1655,231.3327,66903.0
2019-01-16 12:00:00,235.17,235.93,235.06,235.93,69615.0,231.3327,232.0803,231.2245,232.0803,69615.0
2019-01-16 12:30:00,235.92,236.12,235.48,235.77,35259.0,232.0705,232.2672,231.6377,231.9229,35259.0
2019-01-16 13:00:00,235.71,235.92,235.42,235.82,26340.0,231.8639,232.0705,231.5786,231.9721,26340.0
2019-01-16 13:30:00,235.84,235.92,235.51,235.69,38333.0,231.9918,232.0705,231.6672,231.8442,38333.0
2019-01-16 14:00:00,235.65,236.18,235.47,236.06,43844.0,231.8049,232.3262,231.6278,232.2082,43844.0
2019-01-16 14:30:00,236.05,236.44,235.42,235.49,50015.0,232.1984,232.582,231.5786,231.6475,50015.0
2019-01-16 15:00:00,235.5,236.07,235.5,235.64,56560.0,231.6573,232.218,231.6573,231.795,56560.0
2019-01-16 15:30:00,235.66,235.72,234.47,234.55,234671.0,231.8147,231.8737,230.6441,230.7228,234671.0
2019-01-17 09:30:00,234.13,235.32,233.82,234.53,76352.0,230.3097,231.4803,230.0047,230.7032,76352.0
2019-01-17 10:00:00,234.45,235.07,234.1,234.61,66226.0,230.6245,231.2343,230.2802,230.7819,66226.0
2019-01-17 10:30:00,234.49,234.53,233.71,233.78,31395.0,230.6638,230.7032,229.8965,229.9654,31395.0
2019-01-17 11:00:00,233.77,234.43,233.74,234.15,38294.0,229.9556,230.6048,229.926,230.3294,38294.0
2019-01-17 11:30:00,234.12,234.43,233.76,234.04,42548.0,230.2998,230.6048,229.9457,230.2212,42548.0
2019-01-17 12:00:00,234.0,234.69,233.9,234.5,51385.0,230.1818,230.8605,230.0834,230.6736,51385.0
2019-01-17 12:30:00,234.5,235.1,234.37,234.78,168612.0,230.6736,231.2639,230.5458,230.9491,168612.0
2019-01-17 13:00:00,234.83,235.18,234.68,234.88,63207.0,230.9983,231.3426,230.8507,231.0474,63207.0
2019-01-17 13:30:00,234.88,235.14,234.83,234.99,54316.0,231.0474,231.3032,230.9983,231.1557,54316.0
2019-01-17 14:00:00,235.02,235.2,234.82,234.9,43736.0,231.1852,231.3622,230.9884,231.0671,43736.0
2019-01-17 14:30:00,234.86,238.78,234.79,238.41,287211.0,231.0278,234.8838,230.9589,234.5198,287211.0
2019-01-17 15:00:00,238.42,238.43,237.11,237.51,105451.0,234.5297,234.5395,233.2411,233.6345,105451.0
2019-01-17 15:30:00,237.51,238.48,237.43,238.17,212417.0,233.6345,234.5887,233.5558,234.2838,212417.0
2019-01-18 09:30:00,240.33,241.98,239.63,239.85,302641.0,236.4085,238.0316,235.7199,235.9363,302641.0
2019-01-18 10:00:00,239.48,239.69,238.23,239.08,130822.0,235.5724,235.779,234.3428,235.1789,130822.0
2019-01-18 10:30:00,239.08,239.95,239.05,239.3,54399.0,235.1789,236.0347,235.1494,235.3953,54399.0
2019-01-18 11:00:00,239.39,240.7,239.25,240.6,96958.0,235.4839,236.7725,235.3461,236.6741,96958.0
2019-01-18 11:30:00,240.64,241.15,240.27,241.13,57926.0,236.7135,237.2151,236.3495,237.1955,57926.0
2019-01-18 12:00:00,241.22,241.45,240.72,240.96,79469.0,237.284,237.5102,236.7922,237.0282,79469.0
2019-01-18 12:30:00,240.92,241.66,240.84,241.57,85387.0,236.9889,237.7168,236.9102,237.6283,85387.0
2019-01-18 13:00:00,241.62,241.62,240.74,240.88,30010.0,237.6775,237.6775,236.8118,236.9495,30010.0
2019-01-18 13:30:00,241.0,241.0,240.23,240.86,25521.0,237.0676,237.0676,236.3101,236.9299,25521.0
2019-01-18 14:00:00,240.85,240.85,240.23,240.36,48233.0,236.92,236.92,236.3101,236.438,48233.0
2019-01-18 14:30:00,240.36,240.69,240.1,240.44,146618.0,236.438,236.7626,236.1823,236.5167,146618.0
2019-01-18 15:00:00,240.43,240.97,240.03,240.96,66607.0,236.5069,237.0381,236.1134,237.0282,66607.0
2019-01-18 15:30:00,240.97,241.39,240.05,240.67,258747.0,237.0381,237.4512,236.1331,236.743,258747.0
2019-01-22 09:30:00,238.58,239.24,237.55,238.88,96689.0,234.6871,235.3363,233.6739,234.9822,96689.0
2019-01-22 10:00:00,238.86,239.63,238.46,239.32,42060.0,234.9625,235.7199,234.569,235.415,42060.0
2019-01-22 10:30:00,239.28,240.22,239.09,240.0,79945.0,235.3757,236.3003,235.1888,236.0839,79945.0
2019-01-22 11:00:00,240.0,240.28,239.67,239.71,71410.0,236.0839,236.3593,235.7593,235.7986,71410.0
2019-01-22 11:30:00,239.51,239.64,239.22,239.43,79662.0,235.6019,235.7298,235.3166,235.5232,79662.0
2019-01-22 12:00:00,239.46,239.91,239.38,239.49,116713.0,235.5527,235.9954,235.474,235.5822,116713.0
2019-01-22 12:30:00,239.48,239.79,239.39,239.57,26697.0,235.5724,235.8773,235.4839,235.6609,26697.0
2019-01-22 13:00:00,239.51,239.52,238.58,239.0,140530.0,235.6019,235.6117,234.6871,235.1002,140530.0
2019-01-22 13:30:00,238.95,239.24,238.94,239.14,65982.0,235.051,235.3363,235.0412,235.2379,65982.0
2019-01-22 14:00:00,239.09,239.43,239.09,239.13,64136.0,235.1888,235.5232,235.1888,235.2281,64136.0
2019-01-22 14:30:00,239.14,239.52,239.05,239.19,86488.0,235.2379,235.6117,235.1494,235.2871,86488.0
2019-01-22 15:00:00,239.17,239.42,238.94,239.27,141831.0,235.2674,235.5134,235.0412,235.3658,141831.0
2019-01-22 15:30:00,239.27,240.79,238.99,240.79,190968.0,235.3658,236.861,235.0904,236.861,190968.0
2019-01-23 09:30:00,242.43,244.52,241.69,243.49,177803.0,238.4743,240.5301,237.7463,239.517,177803.0
2019-01-23 10:00:00,243.5,243.67,241.67,241.85,58511.0,239.5268,239.694,237.7267,237.9037,58511.0
2019-01-23 10:30:00,241.77,242.28,240.75,241.38,63676.0,237.825,238.3267,236.8217,237.4414,63676.0
2019-01-23 11:00:00,241.35,241.43,239.49,240.07,47884.0,237.4119,237.4906,235.5822,236.1528,47884.0
2019-01-23 11:30:00,239.99,240.17,238.88,239.04,66618.0,236.0741,236.2511,234.9822,235.1396,66618.0
2019-01-23 12:00:00,239.16,239.84,238.69,239.62,41665.0,235.2576,235.9265,234.7953,235.7101,41665.0
2019-01-23 12:30:00,239.72,240.75,239.62,240.65,37262.0,235.8085,236.8217,235.7101,236.7233,37262.0
2019-01-23 13:00:00,240.72,241.07,240.12,240.76,120103.0,236.7922,237.1364,236.2019,236.8315,120103.0
2019-01-23 13:30:00,240.79,241.17,240.49,240.87,116781.0,236.861,237.2348,236.5659,236.9397,116781.0
2019-01-23 14:00:00,240.87,241.34,240.8,241.19,69744.0,236.9397,237.402,236.8708,237.2545,69744.0
2019-01-23 14:30:00,241.06,241.17,240.23,240.86,64016.0,237.1266,237.2348,236.3101,236.9299,64016.0
2019-01-23 15:00:00,240.86,242.02,240.84,241.87,116365.0,236.9299,238.0709,236.9102,237.9234,116365.0
2019-01-23 15:30:00,241.88,241.94,241.32,241.48,173536.0,237.9332,237.9922,237.3824,237.5398,173536.0
2019-01-24 09:30:00,240.78,241.0,238.31,239.83,101862.0,236.8512,237.0676,234.4215,235.9167,101862.0
2019-01-24 10:00:00,239.83,240.39,239.61,240.01,73258.0,235.9167,236.4675,235.7003,236.0937,73258.0
2019-01-24 10:30:00,240.07,240.58,239.72,240.16,46983.0,236.1528,236.6544,235.8085,236.2413,46983.0
2019-01-24 11:00:00,240.07,240.15,239.5,239.82,54600.0,236.1528,236.2315,235.5921,235.9068,54600.0
2019-01-24 11:30:00,239.81,240.44,239.71,240.19,40867.0,235.897,236.5167,235.7986,236.2708,40867.0
2019-01-24 12:00:00,240.1,240.54,239.96,240.53,34560.0,236.1823,236.6151,236.0446,236.6053,34560.0
2019-01-24 12:30:00,240.44,240.57,239.98,240.0,46328.0,236.5167,236.6446,236.0642,236.0839,46328.0
2019-01-24 13:00:00,240.03,240.21,239.54,239.96,67243.0,236.1134,236.2905,235.6314,236.0446,67243.0
2019-01-24 13:30:00,239.84,240.31,239.75,240.23,87075.0,235.9265,236.3888,235.838,236.3101,87075.0
2019-01-24 14:00:00,240.22,240.6,239.91,240.6,61259.0,236.3003,236.6741,235.9954,236.6741,61259.0
2019-01-24 14:30:00,240.57,241.44,240.39,240.5,94382.0,236.6446,237.5004,236.4675,236.5757,94382.0
2019-01-24 15:00:00,240.49,241.32,240.45,241.03,118197.0,236.5659,237.3824,236.5266,237.0971,118197.0
2019-01-24 15:30:00,241.03,241.06,240.44,240.58,247309.0,237.0971,237.1266,236.5167,236.6544,247309.0
2019-01-25 09:30:00,242.5,244.32,241.49,242.33,175896.0,238.5431,240.3334,237.5496,238.3759,175896.0
2019-01-25 10:00:00,242.37,242.72,241.76,242.0,178369.0,238.4152,238.7595,237.8152,238.0513,178369.0
2019-01-25 10:30:00,242.04,243.24,241.96,242.82,88275.0,238.0906,239.271,238.0119,238.8579,88275.0
2019-01-25 11:00:00,242.81,242.87,241.64,241.67,58497.0,238.8481,238.9071,237.6971,237.7267,58497.0
2019-01-25 11:30:00,241.67,242.38,241.51,242.14,64828.0,237.7267,238.4251,237.5693,238.189,64828.0
2019-01-25 12:00:00,242.0,242.41,241.88,242.26,60253.0,238.0513,238.4546,237.9332,238.307,60253.0
2019-01-25 12:30:00,242.18,242.32,241.17,241.78,83236.0,238.2283,238.366,237.2348,237.8349,83236.0
2019-01-25 13:00:00,241.7,242.08,241.29,242.01,41369.0,237.7562,238.13,237.3529,238.0611,41369.0
2019-01-25 13:30:00,241.98,242.17,241.82,242.03,34977.0,238.0316,238.2185,237.8742,238.0808,34977.0
2019-01-25 14:00:00,242.03,242.15,241.05,241.13,33171.0,238.0808,238.1988,237.1168,237.1955,33171.0
2019-01-25 14:30:00,241.07,242.08,240.99,242.0,35827.0,237.1364,238.13,237.0577,238.0513,35827.0
2019-01-25 15:00:00,242.1,242.28,241.48,241.52,47291.0,238.1496,238.3267,237.5398,237.5791,47291.0
2019-01-25 15:30:00,241.52,242.1,240.69,240.91,378473.0,237.5791,238.1496,236.7626,236.9791,378473.0
2019-01-28 09:30:00,238.09,240.0,236.67,237.85,146652.0,234.2051,236.0839,232.8082,233.969,146652.0
2019-01-28 10:00:00,237.61,237.95,236.7,237.84,51104.0,233.7329,234.0674,232.8377,233.9591,51104.0
2019-01-28 10:30:00,237.85,238.07,237.47,237.54,95222.0,233.969,234.1854,233.5952,233.664,95222.0
2019-01-28 11:00:00,237.5,238.03,237.34,237.8,58000.0,233.6247,234.146,233.4673,233.9198,58000.0
2019-01-28 11:30:00,237.8,237.9,236.84,236.87,46281.0,233.9198,234.0182,232.9755,233.005,46281.0
2019-01-28 12:00:00,236.79,238.0,236.6,237.96,60709.0,232.9263,234.1165,232.7394,234.0772,60709.0
2019-01-28 12:30:00,237.99,238.58,237.69,238.24,57294.0,234.1067,234.6871,233.8116,234.3526,57294.0
2019-01-28 13:00:00,238.22,238.67,237.94,238.3,35643.0,234.3329,234.7756,234.0575,234.4116,35643.0
2019-01-28 13:30:00,238.28,239.19,238.28,238.63,41646.0,234.392,235.2871,234.392,234.7363,41646.0
2019-01-28 14:00:00,238.72,238.78,237.98,238.26,32817.0,234.8248,234.8838,234.0969,234.3723,32817.0
2019-01-28 14:30:00,238.21,238.49,237.96,238.04,303086.0,234.3231,234.5985,234.0772,234.1559,303086.0
2019-01-28 15:00:00,238.04,238.2,237.78,238.06,156181.0,234.1559,234.3133,233.9001,234.1756,156181.0
2019-01-28 15:30:00,238.0,238.07,237.67,237.92,244965.0,234.1165,234.1854,233.7919,234.0378,244965.0
2019-01-29 09:30:00,238.06,239.93,236.62,239.65,116282.0,234.1756,236.015,232.7591,235.7396,116282.0
2019-01-29 10:00:00,239.7,239.84,238.35,239.47,73682.0,235.7888,235.9265,234.4608,235.5626,73682.0
2019-01-29 10:30:00,239.56,239.56,237.17,237.64,71315.0,235.6511,235.6511,233.3001,233.7624,71315.0
2019-01-29 11:00:00,237.57,238.69,237.56,238.23,62713.0,233.6936,234.7953,233.6837,234.3428,62713.0
2019-01-29 11:30:00,238.18,238.99,238.17,238.26,61327.0,234.2936,235.0904,234.2838,234.3723,61327.0
2019-01-29 12:00:00,238.34,239.08,238.25,238.37,107316.0,234.451,235.1789,234.3625,234.4805,107316.0
2019-01-29 12:30:00,238.37,238.64,238.05,238.31,54495.0,234.4805,234.7461,234.1657,234.4215,54495.0
2019-01-29 13:00:00,238.28,238.47,237.91,238.27,57856.0,234.392,234.5789,234.028,234.3821,57856.0
2019-01-29 13:30:00,238.3,239.01,238.27,238.52,81916.0,234.4116,235.1101,234.3821,234.6281,81916.0
2019-01-29 14:00:00,238.53,238.65,237.61,237.74,57392.0,234.6379,234.7559,233.7329,233.8608,57392.0
2019-01-29 14:30:00,237.66,238.11,237.12,237.15,90268.0,233.7821,234.2247,233.2509,233.2804,90268.0
2019-01-29 15:00:00,237.18,237.82,236.84,237.64,121188.0,233.3099,233.9395,232.9755,233.7624,121188.0
2019-01-29 15:30:00,237.63,237.96,236.44,236.77,286248.0,233.7526,234.0772,232.582,232.9066,286248.0
2019-01-30 09:30:00,238.9,240.38,235.9,237.75,273234.0,235.0019,236.4577,232.0508,233.8706,273234.0
2019-01-30 10:00:00,237.73,239.39,237.66,238.6,193065.0,233.8509,235.4839,233.7821,234.7067,193065.0
2019-01-30 10:30:00,238.66,239.1,237.75,238.09,134081.0,234.7658,235.1986,233.8706,234.2051,134081.0
2019-01-30 11:00:00,238.11,240.76,238.1,240.59,117540.0,234.2247,236.8315,234.2149,236.6643,117540.0
2019-01-30 11:30:00,240.57,242.74,240.33,242.03,197782.0,236.6446,238.7792,236.4085,238.0808,197782.0
2019-01-30 12:00:00,241.97,243.25,241.67,242.8,93040.0,238.0218,239.2809,237.7267,238.8382,93040.0
2019-01-30 12:30:00,242.76,242.86,241.62,241.63,117811.0,238.7989,238.8972,237.6775,237.6873,117811.0
2019-01-30 13:00:00,241.63,242.12,241.23,241.55,64719.0,237.6873,238.1693,237.2938,237.6086,64719.0
2019-01-30 13:30:00,241.5,241.62,240.9,240.96,39603.0,237.5594,237.6775,236.9692,237.0282,39603.0
2019-01-30 14:00:00,240.83,245.5,240.62,244.91,179726.0,236.9004,241.4942,236.6938,240.9138,179726.0
2019-01-30 14:30:00,244.99,245.91,243.93,245.7,121222.0,240.9925,241.8975,239.9498,241.6909,121222.0
2019-01-30 15:00:00,245.7,245.7,244.0,244.63,91923.0,241.6909,241.6909,240.0186,240.6384,91923.0
2019-01-30 15:30:00,244.52,245.17,244.25,245.07,275191.0,240.5301,241.1695,240.2646,241.0712,275191.0
2019-01-31 09:30:00,243.59,245.05,241.25,243.25,113592.0,239.6153,241.0515,237.3135,239.2809,113592.0
2019-01-31 10:00:00,243.26,244.98,243.11,244.2,106469.0,239.2907,240.9826,239.1432,240.2154,106469.0
2019-01-31 10:30:00,244.27,244.78,242.5,242.87,78508.0,240.2842,240.7859,238.5431,238.9071,78508.0
2019-01-31 11:00:00,242.98,243.77,242.75,243.44,118444.0,239.0153,239.7924,238.789,239.4678,118444.0
2019-01-31 11:30:00,243.43,244.21,243.19,244.03,117236.0,239.4579,240.2252,239.2219,240.0481,117236.0
2019-01-31 12:00:00,244.0,244.55,243.41,243.5,61046.0,240.0186,240.5597,239.4383,239.5268,61046.0
2019-01-31 12:30:00,243.5,243.83,242.32,242.33,85428.0,239.5268,239.8514,238.366,238.3759,85428.0
2019-01-31 13:00:00,242.32,242.32,241.14,241.95,130265.0,238.366,238.366,237.2053,238.0021,130265.0
2019-01-31 13:30:00,241.97,243.11,241.81,242.92,95862.0,238.0218,239.1432,237.8644,238.9563,95862.0
2019-01-31 14:00:00,242.91,243.49,242.7,243.04,46546.0,238.9464,239.517,238.7398,239.0743,46546.0
2019-01-31 14:30:00,243.06,243.63,242.5,243.4,66654.0,239.094,239.6547,238.5431,239.4284,66654.0
2019-01-31 15:00:00,243.36,243.81,242.79,243.58,74316.0,239.3891,239.8317,238.8284,239.6055,74316.0
2019-01-31 15:30:00,243.61,245.95,243.52,245.63,347710.0,239.635,241.9368,239.5465,241.622,347710.0
2019-02-01 09:30:00,245.37,245.67,242.79,242.91,157995.0,241.3663,241.6614,238.8284,238.9464,157995.0
2019-02-01 10:00:00,243.0,243.92,242.72,243.54,158679.0,239.035,239.9399,238.7595,239.5661,158679.0
2019-02-01 10:30:00,243.52,243.97,243.11,243.59,61383.0,239.5465,239.9891,239.1432,239.6153,61383.0
2019-02-01 11:00:00,243.58,245.0,243.32,244.57,96101.0,239.6055,241.0023,239.3497,240.5793,96101.0
2019-02-01 11:30:00,244.55,244.72,244.05,244.55,98677.0,240.5597,240.7269,240.0678,240.5597,98677.0
2019-02-01 12:00:00,244.52,244.56,243.68,243.93,38415.0,240.5301,240.5695,239.7039,239.9498,38415.0
2019-02-01 12:30:00,243.94,244.07,243.51,243.71,30292.0,239.9596,240.0875,239.5366,239.7334,30292.0
2019-02-01 13:00:00,243.76,243.99,243.51,243.96,53445.0,239.7826,240.0088,239.5366,239.9793,53445.0
2019-02-01 13:30:00,243.96,244.35,243.45,243.64,64180.0,239.9793,240.3629,239.4776,239.6645,64180.0
2019-02-01 14:00:00,243.53,243.57,242.82,242.99,47128.0,239.5563,239.5957,238.8579,239.0251,47128.0
2019-02-01 14:30:00,242.96,243.53,242.6,242.76,41424.0,238.9956,239.5563,238.6415,238.7989,41424.0
2019-02-01 15:00:00,242.74,243.29,242.54,243.29,54042.0,238.7792,239.3202,238.5825,239.3202,54042.0
2019-02-01 15:30:00,243.32,243.82,243.11,243.44,205007.0,239.3497,239.8416,239.1432,239.4678,205007.0
2019-02-04 09:30:00,243.53,243.93,241.52,242.12,73972.0,239.5563,239.9498,237.5791,238.1693,73972.0
2019-02-04 10:00:00,242.18,242.29,240.59,241.96,50971.0,238.2283,238.3365,236.6643,238.0119,50971.0
2019-02-04 10:30:00,241.93,242.5,241.77,242.5,40338.0,237.9824,238.5431,237.825,238.5431,40338.0
2019-02-04 11:00:00,242.54,243.29,242.54,243.12,32824.0,238.5825,239.3202,238.5825,239.153,32824.0
2019-02-04 11:30:00,243.16,243.4,242.74,243.01,23788.0,239.1923,239.4284,238.7792,239.0448,23788.0
2019-02-04 12:00:00,243.04,243.04,242.55,242.58,34727.0,239.0743,239.0743,238.5923,238.6218,34727.0
2019-02-04 12:30:00,242.58,242.58,242.24,242.46,23880.0,238.6218,238.6218,238.2874,238.5038,23880.0
2019-02-04 13:00:00,242.46,243.01,242.41,242.67,33633.0,238.5038,239.0448,238.4546,238.7103,33633.0
2019-02-04 13:30:00,242.77,243.14,242.68,242.95,27387.0,238.8087,239.1727,238.7202,238.9858,27387.0
2019-02-04 14:00:00,243.03,243.72,243.0,243.68,44543.0,239.0645,239.7432,239.035,239.7039,44543.0
2019-02-04 14:30:00,243.68,243.88,243.56,243.78,93184.0,239.7039,239.9006,239.5858,239.8022,93184.0
2019-02-04 15:00:00,243.75,244.06,243.48,243.5,68538.0,239.7727,240.0777,239.5071,239.5268,68538.0
2019-02-04 15:30:00,243.48,243.74,243.02,243.62,193630.0,239.5071,239.7629,239.0546,239.6448,193630.0
2019-02-05 09:30:00,243.59,245.0,242.92,244.47,98241.0,239.6153,241.0023,238.9563,240.481,98241.0
2019-02-05 10:00:00,244.43,245.59,244.39,245.47,99323.0,240.4416,241.5827,240.4023,241.4646,99323.0
2019-02-05 10:30:00,245.6,245.93,245.3,245.3,104376.0,241.5925,241.9171,241.2974,241.2974,104376.0
2019-02-05 11:00:00,245.39,245.84,245.15,245.8,30754.0,241.386,241.8286,241.1499,241.7893,30754.0
2019-02-05 11:30:00,245.84,246.13,245.66,246.11,45236.0,241.8286,242.1139,241.6515,242.0942,45236.0
2019-02-05 12:00:00,246.09,246.37,245.69,245.91,57101.0,242.0745,242.35,241.6811,241.8975,57101.0
2019-02-05 12:30:00,245.94,246.04,244.78,244.88,49415.0,241.927,242.0253,240.7859,240.8843,49415.0
2019-02-05 13:00:00,244.88,245.26,244.68,244.91,62297.0,240.8843,241.2581,240.6875,240.9138,62297.0
2019-02-05 13:30:00,244.92,244.94,244.54,244.82,29415.0,240.9236,240.9433,240.5498,240.8253,29415.0
2019-02-05 14:00:00,244.82,245.84,244.81,245.72,36685.0,240.8253,241.8286,240.8154,241.7106,36685.0
2019-02-05 14:30:00,245.73,246.4,245.67,246.37,49530.0,241.7204,242.3795,241.6614,242.35,49530.0
2019-02-05 15:00:00,246.31,246.53,245.99,246.44,67388.0,242.2909,242.5074,241.9762,242.4188,67388.0
2019-02-05 15:30:00,246.44,246.66,245.93,246.11,147174.0,242.4188,242.6352,241.9171,242.0942,147174.0
2019-02-06 09:30:00,245.19,247.37,245.19,246.25,58399.0,241.1892,243.3336,241.1892,242.2319,58399.0
2019-02-06 10:00:00,246.05,246.21,245.34,245.78,43163.0,242.0352,242.1926,241.3368,241.7696,43163.0
2019-02-06 10:30:00,245.94,246.63,245.9,246.38,50291.0,241.927,242.6057,241.8876,242.3598,50291.0
2019-02-06 11:00:00,246.37,247.02,246.3,246.8,33058.0,242.35,242.9894,242.2811,242.7729,33058.0
2019-02-06 11:30:00,246.87,247.08,246.68,246.92,45519.0,242.8418,243.0484,242.6549,242.891,45519.0
2019-02-06 12:00:00,246.89,247.45,246.83,247.3,20670.0,242.8615,243.4123,242.8025,243.2648,20670.0
2019-02-06 12:30:00,247.28,247.73,247.27,247.33,40190.0,243.2451,243.6878,243.2353,243.2943,40190.0
2019-02-06 13:00:00,247.33,247.7,247.33,247.56,18710.0,243.2943,243.6583,243.2943,243.5205,18710.0
2019-02-06 13:30:00,247.61,247.87,247.28,247.34,47818.0,243.5697,243.8255,243.2451,243.3041,47818.0
2019-02-06 14:00:00,247.25,247.3,246.39,246.67,33899.0,243.2156,243.2648,242.3696,242.6451,33899.0
2019-02-06 14:30:00,246.59,246.77,246.27,246.63,25064.0,242.5664,242.7434,242.2516,242.6057,25064.0
2019-02-06 15:00:00,246.69,246.95,246.6,246.78,24960.0,242.6647,242.9205,242.5762,242.7533,24960.0
2019-02-06 15:30:00,246.76,247.38,246.25,247.21,185167.0,242.7336,243.3435,242.2319,243.1763,185167.0
2019-02-07 09:30:00,245.11,245.86,243.89,244.79,46531.0,241.1105,241.8483,239.9104,240.7957,46531.0
2019-02-07 10:00:00,244.81,245.79,244.21,245.52,30032.0,240.8154,241.7794,240.2252,241.5138,30032.0
2019-02-07 10:30:00,245.74,245.74,244.03,244.03,38641.0,241.7302,241.7302,240.0481,240.0481,38641.0
2019-02-07 11:00:00,244.02,244.15,242.28,242.41,70974.0,240.0383,240.1662,238.3267,238.4546,70974.0
2019-02-07 11:30:00,242.54,242.54,241.25,241.44,61274.0,238.5825,238.5825,237.3135,237.5004,61274.0
2019-02-07 12:00:00,241.43,242.43,241.27,241.98,35706.0,237.4906,238.4743,237.3332,238.0316,35706.0
2019-02-07 12:30:00,242.05,242.32,241.25,241.45,28930.0,238.1005,238.366,237.3135,237.5102,28930.0
2019-02-07 13:00:00,241.48,242.19,241.41,241.93,33934.0,237.5398,238.2382,237.4709,237.9824,33934.0
2019-02-07 13:30:00,241.96,242.49,241.64,241.74,38720.0,238.0119,238.5333,237.6971,237.7955,38720.0
2019-02-07 14:00:00,241.81,241.89,241.03,241.84,40584.0,237.8644,237.9431,237.0971,237.8939,40584.0
2019-02-07 14:30:00,241.83,241.94,241.23,241.37,33574.0,237.884,237.9922,237.2938,237.4315,33574.0
2019-02-07 15:00:00,241.4,241.88,240.92,241.84,80795.0,237.4611,237.9332,236.9889,237.8939,80795.0
2019-02-07 15:30:00,241.86,242.99,241.56,242.9,149847.0,237.9136,239.0251,237.6184,238.9366,149847.0
2019-02-08 09:30:00,241.49,243.12,240.9,241.42,47066.0,237.5496,239.153,236.9692,237.4807,47066.0
2019-02-08 10:00:00,241.38,242.11,241.16,241.81,31305.0,237.4414,238.1595,237.225,237.8644,31305.0
2019-02-08 10:30:00,241.86,242.66,241.61,242.19,19423.0,237.9136,238.7005,237.6676,238.2382,19423.0
2019-02-08 11:00:00,242.02,242.37,241.55,242.32,22018.0,238.0709,238.4152,237.6086,238.366,22018.0
2019-02-08 11:30:00,242.22,243.11,242.14,243.11,28815.0,238.2677,239.1432,238.189,239.1432,28815.0
2019-02-08 12:00:00,243.11,243.17,242.54,242.83,26997.0,239.1432,239.2022,238.5825,238.8677,26997.0
2019-02-08 12:30:00,242.89,242.93,242.26,242.45,21011.0,238.9267,238.9661,238.307,238.4939,21011.0
2019-02-08 13:00:00,242.49,243.03,242.38,242.68,16665.0,238.5333,239.0645,238.4251,238.7202,16665.0
2019-02-08 13:30:00,242.67,242.84,242.45,242.84,18995.0,238.7103,238.8776,238.4939,238.8776,18995.0
2019-02-08 14:00:00,242.82,242.95,242.53,242.76,21741.0,238.8579,238.9858,238.5726,238.7989,21741.0
2019-02-08 14:30:00,242.94,243.04,242.55,242.6,17805.0,238.9759,239.0743,238.5923,238.6415,17805.0
2019-02-08 15:00:00,242.48,243.06,242.46,242.81,27421.0,238.5234,239.094,238.5038,238.8481,27421.0
2019-02-08 15:30:00,242.91,243.58,242.52,243.58,97019.0,238.9464,239.6055,238.5628,239.6055,97019.0
2019-02-11 09:30:00,243.51,246.14,243.51,244.15,173633.0,239.5366,242.1237,239.5366,240.1662,173633.0
2019-02-11 10:00:00,244.15,245.91,244.0,245.0,61091.0,240.1662,241.8975,240.0186,241.0023,61091.0
2019-02-11 10:30:00,245.07,245.55,244.71,245.46,39453.0,241.0712,241.5433,240.717,241.4548,39453.0
2019-02-11 11:00:00,245.5,245.86,244.94,245.13,50366.0,241.4942,241.8483,240.9433,241.1302,50366.0
2019-02-11 11:30:00,245.11,245.18,244.51,244.64,26170.0,241.1105,241.1794,240.5203,240.6482,26170.0
2019-02-11 12:00:00,244.47,244.6,243.94,244.39,24607.0,240.481,240.6088,239.9596,240.4023,24607.0
2019-02-11 12:30:00,244.37,244.53,244.14,244.28,25410.0,240.3826,240.54,240.1563,240.2941,25410.0
2019-02-11 13:00:00,244.23,244.58,244.2,244.38,25644.0,240.2449,240.5892,240.2154,240.3924,25644.0
2019-02-11 13:30:00,244.38,244.43,243.9,243.94,24344.0,240.3924,240.4416,239.9203,239.9596,24344.0
2019-02-11 14:00:00,243.96,244.11,243.59,243.84,42963.0,239.9793,240.1268,239.6153,239.8612,42963.0
2019-02-11 14:30:00,243.79,243.86,243.38,243.6,23009.0,239.8121,239.8809,239.4088,239.6252,23009.0
2019-02-11 15:00:00,243.72,244.26,243.72,244.26,25646.0,239.7432,240.2744,239.7432,240.2744,25646.0
2019-02-11 15:30:00,244.27,244.79,243.74,244.54,169829.0,240.2842,240.7957,239.7629,240.5498,169829.0
2019-02-12 09:30:00,246.42,246.5,245.26,245.98,59479.0,242.3991,242.4778,241.2581,241.9663,59479.0
2019-02-12 10:00:00,245.99,246.7,245.89,246.5,55063.0,241.9762,242.6746,241.8778,242.4778,55063.0
2019-02-12 10:30:00,246.55,247.48,246.51,247.33,51572.0,242.527,243.4419,242.4877,243.2943,51572.0
2019-02-12 11:00:00,247.4,247.9,247.33,247.54,42856.0,243.3632,243.855,243.2943,243.5009,42856.0
2019-02-12 11:30:00,247.44,247.8,246.96,247.8,30060.0,243.4025,243.7566,242.9303,243.7566,30060.0
2019-02-12 12:00:00,247.72,247.92,247.44,247.62,44580.0,243.6779,243.8747,243.4025,243.5796,44580.0
2019-02-12 12:30:00,247.67,247.93,247.52,247.73,27799.0,243.6288,243.8845,243.4812,243.6878,27799.0
2019-02-12 13:00:00,247.75,248.44,247.74,248.44,76166.0,243.7074,244.3862,243.6976,244.3862,76166.0
2019-02-12 13:30:00,248.44,249.16,248.42,249.11,40269.0,244.3862,245.0944,244.3665,245.0453,40269.0
2019-02-12 14:00:00,249.05,249.31,248.3,248.34,68465.0,244.9862,245.242,244.2485,244.2878,68465.0
2019-02-12 14:30:00,248.32,248.34,247.7,247.72,39518.0,244.2681,244.2878,243.6583,243.6779,39518.0
2019-02-12 15:00:00,247.78,248.35,247.75,248.19,42964.0,243.737,244.2977,243.7074,244.1403,42964.0
2019-02-12 15:30:00,248.21,248.47,247.95,248.33,142898.0,244.1599,244.4157,243.9042,244.278,142898.0
2019-02-13 09:30:00,249.22,249.22,248.25,248.71,41879.0,245.1535,245.1535,244.1993,244.6518,41879.0
2019-02-13 10:00:00,248.87,249.67,248.84,249.28,56053.0,244.8092,245.5961,244.7797,245.2125,56053.0
2019-02-13 10:30:00,249.27,249.47,247.78,247.78,55898.0,245.2026,245.3994,243.737,243.737,55898.0
2019-02-13 11:00:00,247.95,247.95,247.18,247.18,135192.0,243.9042,243.9042,243.1467,243.1467,135192.0
2019-02-13 11:30:00,247.17,247.17,246.62,247.0,93787.0,243.1369,243.1369,242.5959,242.9697,93787.0
2019-02-13 12:00:00,247.02,247.27,246.53,246.78,57004.0,242.9894,243.2353,242.5074,242.7533,57004.0
2019-02-13 12:30:00,246.78,246.97,246.45,246.77,26503.0,242.7533,242.9402,242.4287,242.7434,26503.0
2019-02-13 13:00:00,246.7,247.04,246.67,246.97,17471.0,242.6746,243.009,242.6451,242.9402,17471.0
2019-02-13 13:30:00,246.98,246.99,246.74,246.91,21715.0,242.95,242.9598,242.7139,242.8812,21715.0
2019-02-13 14:00:00,246.92,247.39,246.92,247.36,35842.0,242.891,243.3533,242.891,243.3238,35842.0
2019-02-13 14:30:00,247.38,247.79,247.24,247.72,21316.0,243.3435,243.7468,243.2058,243.6779,21316.0
2019-02-13 15:00:00,247.69,248.2,247.62,248.15,28274.0,243.6484,244.1501,243.5796,244.1009,28274.0
2019-02-13 15:30:00,248.17,248.35,247.31,247.39,86698.0,244.1206,244.2977,243.2746,243.3533,86698.0
2019-02-14 09:30:00,246.86,247.39,245.88,246.81,77215.0,242.832,243.3533,241.868,242.7828,77215.0
2019-02-14 10:00:00,246.8,247.17,246.23,246.35,50597.0,242.7729,243.1369,242.2122,242.3303,50597.0
2019-02-14 10:30:00,246.3,247.24,245.86,246.14,42862.0,242.2811,243.2058,241.8483,242.1237,42862.0
2019-02-14 11:00:00,246.15,246.47,245.74,245.99,37819.0,242.1336,242.4483,241.7302,241.9762,37819.0
2019-02-14 11:30:00,246.01,246.57,245.75,246.18,30874.0,241.9958,242.5467,241.7401,242.1631,30874.0
2019-02-14 12:00:00,246.23,247.1,246.02,247.01,26925.0,242.2122,243.0681,242.0057,242.9795,26925.0
2019-02-14 12:30:00,247.01,247.04,246.8,246.82,31106.0,242.9795,243.009,242.7729,242.7926,31106.0
2019-02-14 13:00:00,246.84,246.85,246.48,246.63,24252.0,242.8123,242.8221,242.4582,242.6057,24252.0
2019-02-14 13:30:00,246.63,246.9,246.63,246.77,22986.0,242.6057,242.8713,242.6057,242.7434,22986.0
2019-02-14 14:00:00,246.75,246.92,246.58,246.85,30449.0,242.7238,242.891,242.5565,242.8221,30449.0
2019-02-14 14:30:00,246.83,246.98,246.36,246.48,29712.0,242.8025,242.95,242.3401,242.4582,29712.0
2019-02-14 15:00:00,246.48,247.29,246.25,246.42,85844.0,242.4582,243.255,242.2319,242.3991,85844.0
2019-02-14 15:30:00,246.42,247.0,246.02,246.14,121394.0,242.3991,242.9697,242.0057,242.1237,121394.0
2019-02-15 09:30:00,248.81,249.28,247.68,248.66,142033.0,244.7501,245.2125,243.6386,244.6026,142033.0
2019-02-15 10:00:00,248.72,249.41,248.37,249.15,26177.0,244.6616,245.3404,244.3173,245.0846,26177.0
2019-02-15 10:30:00,249.14,249.83,249.05,249.56,86934.0,245.0748,245.7535,244.9862,245.4879,86934.0
2019-02-15 11:00:00,249.56,249.98,249.04,249.98,93603.0,245.4879,245.9011,244.9764,245.9011,93603.0
2019-02-15 11:30:00,249.9,249.99,249.43,249.73,80821.0,245.8224,245.9109,245.36,245.6551,80821.0
2019-02-15 12:00:00,249.73,250.26,249.38,249.98,123589.0,245.6551,246.1765,245.3108,245.9011,123589.0
2019-02-15 12:30:00,250.02,250.14,249.83,250.1,55866.0,245.9404,246.0584,245.7535,246.0191,55866.0
2019-02-15 13:00:00,250.09,250.46,249.77,249.92,69623.0,246.0093,246.3732,245.6945,245.842,69623.0
2019-02-15 13:30:00,249.9,250.43,249.9,250.43,39663.0,245.8224,246.3437,245.8224,246.3437,39663.0
2019-02-15 14:00:00,250.45,251.31,250.44,251.03,62992.0,246.3634,247.2094,246.3536,246.9339,62992.0
2019-02-15 14:30:00,251.05,251.36,250.87,251.25,38960.0,246.9536,247.2585,246.7765,247.1503,38960.0
2019-02-15 15:00:00,251.23,251.56,251.07,251.42,68200.0,247.1307,247.4553,246.9733,247.3176,68200.0
2019-02-15 15:30:00,251.41,252.51,251.35,252.49,256876.0,247.3077,248.3898,247.2487,248.3701,256876.0
2019-02-19 09:30:00,251.67,252.19,251.4,251.98,151054.0,247.5635,248.075,247.2979,247.8684,151054.0
2019-02-19 10:00:00,252.14,252.21,251.52,251.83,37727.0,248.0258,248.0947,247.4159,247.7209,37727.0
2019-02-19 10:30:00,251.7,251.79,251.34,251.73,23614.0,247.593,247.6815,247.2389,247.6225,23614.0
2019-02-19 11:00:00,251.83,252.12,251.31,251.31,22024.0,247.7209,248.0061,247.2094,247.2094,22024.0
2019-02-19 11:30:00,251.31,252.16,251.15,252.08,19518.0,247.2094,248.0455,247.052,247.9668,19518.0
2019-02-19 12:00:00,252.08,252.09,251.7,251.76,16922.0,247.9668,247.9766,247.593,247.652,16922.0
2019-02-19 12:30:00,251.71,252.07,251.68,251.74,20587.0,247.6028,247.957,247.5733,247.6323,20587.0
2019-02-19 13:00:00,251.73,251.82,251.62,251.75,13395.0,247.6225,247.711,247.5143,247.6422,13395.0
2019-02-19 13:30:00,251.71,251.88,251.57,251.75,26855.0,247.6028,247.7701,247.4651,247.6422,26855.0
2019-02-19 14:00:00,251.77,251.94,251.49,251.5,28235.0,247.6619,247.8291,247.3864,247.3963,28235.0
2019-02-19 14:30:00,251.49,251.94,251.48,251.67,36201.0,247.3864,247.8291,247.3766,247.5635,36201.0
2019-02-19 15:00:00,251.67,251.82,251.37,251.45,34119.0,247.5635,247.711,247.2684,247.3471,34119.0
2019-02-19 15:30:00,251.45,251.59,250.69,250.83,108486.0,247.3471,247.4848,246.5995,246.7372,108486.0
2019-02-20 09:30:00,250.95,251.66,250.37,250.52,76729.0,246.8552,247.5536,246.2847,246.4322,76729.0
2019-02-20 10:00:00,250.4,250.68,250.17,250.24,17273.0,246.3142,246.5896,246.088,246.1568,17273.0
2019-02-20 10:30:00,250.32,251.31,250.18,251.15,34058.0,246.2355,247.2094,246.0978,247.052,34058.0
2019-02-20 11:00:00,251.13,251.14,250.57,250.95,34764.0,247.0323,247.0421,246.4814,246.8552,34764.0
2019-02-20 11:30:00,250.92,251.01,250.59,250.92,24341.0,246.8257,246.9143,246.5011,246.8257,24341.0
2019-02-20 12:00:00,250.99,251.19,250.54,250.56,35666.0,246.8946,247.0913,246.4519,246.4716,35666.0
2019-02-20 12:30:00,250.52,250.62,249.82,250.15,24098.0,246.4322,246.5306,245.7437,246.0683,24098.0
2019-02-20 13:00:00,250.12,251.01,250.12,251.0,23398.0,246.0388,246.9143,246.0388,246.9044,23398.0
2019-02-20 13:30:00,251.07,251.41,250.92,251.41,23022.0,246.9733,247.3077,246.8257,247.3077,23022.0
2019-02-20 14:00:00,251.39,251.81,250.8,251.26,52247.0,247.2881,247.7012,246.7077,247.1602,52247.0
2019-02-20 14:30:00,251.33,252.26,251.27,252.09,50100.0,247.229,248.1439,247.17,247.9766,50100.0
2019-02-20 15:00:00,252.14,252.51,251.83,252.41,55078.0,248.0258,248.3898,247.7209,248.2914,55078.0
2019-02-20 15:30:00,252.38,252.61,251.99,252.25,121460.0,248.2619,248.4881,247.8783,248.134,121460.0
2019-02-21 09:30:00,250.87,251.52,249.7,251.0,63110.0,246.7765,247.4159,245.6256,246.9044,63110.0
2019-02-21 10:00:00,251.13,251.13,249.99,250.67,50651.0,247.0323,247.0323,245.9109,246.5798,50651.0
2019-02-21 10:30:00,250.75,251.08,250.19,250.93,36611.0,246.6585,246.9831,246.1076,246.8356,36611.0
2019-02-21 11:00:00,250.93,251.23,250.5,250.55,28296.0,246.8356,247.1307,246.4126,246.4618,28296.0
2019-02-21 11:30:00,250.5,251.34,250.46,251.13,26419.0,246.4126,247.2389,246.3732,247.0323,26419.0
2019-02-21 12:00:00,251.14,251.3,250.85,251.1,14267.0,247.0421,247.1995,246.7569,247.0028,14267.0
2019-02-21 12:30:00,251.1,251.37,251.03,251.37,19494.0,247.0028,247.2684,246.9339,247.2684,19494.0
2019-02-21 13:00:00,251.4,251.45,251.12,251.23,16248.0,247.2979,247.3471,247.0225,247.1307,16248.0
2019-02-21 13:30:00,251.27,251.58,251.06,251.48,22525.0,247.17,247.475,246.9634,247.3766,22525.0
2019-02-21 14:00:00,251.47,251.49,250.63,250.88,17607.0,247.3667,247.3864,246.5405,246.7864,17607.0
2019-02-21 14:30:00,250.93,251.03,250.25,250.43,27372.0,246.8356,246.9339,246.1667,246.3437,27372.0
2019-02-21 15:00:00,250.41,250.85,250.36,250.61,36446.0,246.324,246.7569,246.2749,246.5208,36446.0
2019-02-21 15:30:00,250.61,251.46,250.2,251.45,98136.0,246.5208,247.3569,246.1175,247.3471,98136.0
2019-02-22 09:30:00,251.45,252.37,251.16,251.92,68821.0,247.3471,248.2521,247.0618,247.8094,68821.0
2019-02-22 10:00:00,251.93,252.22,251.5,251.57,44052.0,247.8192,248.1045,247.3963,247.4651,44052.0
2019-02-22 10:30:00,251.5,252.1,251.28,252.05,25459.0,247.3963,247.9865,247.1798,247.9373,25459.0
2019-02-22 11:00:00,252.0,252.23,251.72,251.81,41733.0,247.8881,248.1143,247.6127,247.7012,41733.0
2019-02-22 11:30:00,251.72,252.3,251.71,252.15,32940.0,247.6127,248.1832,247.6028,248.0356,32940.0
2019-02-22 12:00:00,252.08,252.25,251.99,252.02,26857.0,247.9668,248.134,247.8783,247.9078,26857.0
2019-02-22 12:30:00,251.99,252.1,251.83,251.88,12351.0,247.8783,247.9865,247.7209,247.7701,12351.0
2019-02-22 13:00:00,251.81,251.9,251.53,251.8,15695.0,247.7012,247.7897,247.4258,247.6914,15695.0
2019-02-22 13:30:00,251.85,252.23,251.8,251.98,22071.0,247.7405,248.1143,247.6914,247.8684,22071.0
2019-02-22 14:00:00,251.96,252.16,251.62,251.64,23364.0,247.8488,248.0455,247.5143,247.534,23364.0
2019-02-22 14:30:00,251.73,251.82,251.47,251.6,45700.0,247.6225,247.711,247.3667,247.4946,45700.0
2019-02-22 15:00:00,251.55,251.88,251.55,251.83,67837.0,247.4454,247.7701,247.4454,247.7209,67837.0
2019-02-22 15:30:00,251.84,252.32,251.59,252.09,185008.0,247.7307,248.2029,247.4848,247.9766,185008.0
2019-02-25 09:30:00,252.52,253.8,252.51,253.1,159327.0,248.3996,249.6587,248.3898,248.9701,159327.0
2019-02-25 10:00:00,252.93,253.63,252.9,253.47,49049.0,248.8029,249.4915,248.7734,249.3341,49049.0
2019-02-25 10:30:00,253.42,255.05,253.42,254.84,71020.0,249.2849,250.8883,249.2849,250.6818,71020.0
2019-02-25 11:00:00,254.77,255.73,254.77,255.0,36566.0,250.6129,251.5572,250.6129,250.8391,36566.0
2019-02-25 11:30:00,255.01,255.08,254.51,254.76,31844.0,250.849,250.9178,250.3571,250.6031,31844.0
2019-02-25 12:00:00,254.86,255.24,254.54,254.81,34445.0,250.7014,251.0752,250.3867,250.6522,34445.0
2019-02-25 12:30:00,254.75,254.75,253.84,253.99,23791.0,250.5932,250.5932,249.6981,249.8456,23791.0
2019-02-25 13:00:00,254.0,254.4,253.83,254.03,21395.0,249.8555,250.2489,249.6882,249.885,21395.0
2019-02-25 13:30:00,254.02,254.1,253.88,254.01,16220.0,249.8751,249.9538,249.7374,249.8653,16220.0
2019-02-25 14:00:00,253.98,254.19,253.88,253.88,19306.0,249.8358,250.0424,249.7374,249.7374,19306.0
2019-02-25 14:30:00,253.85,253.91,253.55,253.61,24401.0,249.7079,249.7669,249.4128,249.4718,24401.0
2019-02-25 15:00:00,253.61,253.91,253.31,253.33,58068.0,249.4718,249.7669,249.1767,249.1964,58068.0
2019-02-25 15:30:00,253.36,254.29,253.33,253.88,148526.0,249.2259,250.1407,249.1964,249.7374,148526.0
2019-02-26 09:30:00,253.73,254.75,252.9,253.66,75387.0,249.5899,250.5932,248.7734,249.521,75387.0
2019-02-26 10:00:00,253.66,253.99,253.27,253.4,35138.0,249.521,249.8456,249.1374,249.2653,35138.0
2019-02-26 10:30:00,253.4,253.63,253.0,253.04,43572.0,249.2653,249.4915,248.8718,248.9111,43572.0
2019-02-26 11:00:00,253.01,253.89,252.83,253.76,19757.0,248.8816,249.7473,248.7046,249.6194,19757.0
2019-02-26 11:30:00,253.77,254.05,253.26,253.65,40914.0,249.6292,249.9046,249.1275,249.5112,40914.0
2019-02-26 12:00:00,253.65,253.73,253.15,253.49,20201.0,249.5112,249.5899,249.0193,249.3538,20201.0
2019-02-26 12:30:00,253.47,254.38,253.24,254.32,59107.0,249.3341,250.2293,249.1079,250.1702,59107.0
2019-02-26 13:00:00,254.24,254.49,254.11,254.27,71598.0,250.0915,250.3375,249.9637,250.1211,71598.0
2019-02-26 13:30:00,254.2,254.24,253.73,253.97,32020.0,250.0522,250.0915,249.5899,249.826,32020.0
2019-02-26 14:00:00,254.02,254.41,253.84,253.88,60291.0,249.8751,250.2588,249.6981,249.7374,60291.0
2019-02-26 14:30:00,253.9,254.87,253.9,254.42,60722.0,249.7571,250.7113,249.7571,250.2686,60722.0
2019-02-26 15:00:00,254.4,255.19,254.4,254.58,90870.0,250.2489,251.026,250.2489,250.426,90870.0
2019-02-26 15:30:00,254.55,255.04,253.94,253.98,177356.0,250.3965,250.8785,249.7964,249.8358,177356.0
2019-02-27 09:30:00,253.06,255.91,253.06,255.08,59664.0,248.9308,251.7343,248.9308,250.9178,59664.0
2019-02-27 10:00:00,255.2,256.13,255.09,256.06,121725.0,251.0359,251.9507,250.9277,251.8819,121725.0
2019-02-27 10:30:00,255.99,256.51,255.71,256.35,52799.0,251.813,252.3245,251.5376,252.1671,52799.0
2019-02-27 11:00:00,256.34,257.62,256.24,257.27,68740.0,252.1573,253.4164,252.0589,253.0721,68740.0
2019-02-27 11:30:00,257.11,257.47,256.92,257.15,37403.0,252.9147,253.2688,252.7278,252.9541,37403.0
2019-02-27 12:00:00,257.17,258.02,257.0,257.88,51831.0,252.9737,253.8099,252.8065,253.6722,51831.0
2019-02-27 12:30:00,257.87,258.07,257.59,257.75,42728.0,253.6623,253.8591,253.3869,253.5443,42728.0
2019-02-27 13:00:00,257.78,258.91,257.74,258.85,69000.0,253.5738,254.6853,253.5344,254.6263,69000.0
2019-02-27 13:30:00,258.81,259.19,258.32,258.57,56936.0,254.587,254.9608,254.105,254.3509,56936.0
2019-02-27 14:00:00,258.54,258.96,258.4,258.94,57638.0,254.3214,254.7345,254.1837,254.7149,57638.0
2019-02-27 14:30:00,258.96,259.41,258.8,258.81,62684.0,254.7345,255.1772,254.5771,254.587,62684.0
2019-02-27 15:00:00,258.81,259.58,258.76,258.9,60178.0,254.587,255.3444,254.5378,254.6755,60178.0
2019-02-27 15:30:00,258.89,259.21,258.27,259.12,229105.0,254.6657,254.9805,254.0558,254.8919,229105.0
2019-02-28 09:30:00,257.85,258.99,256.59,258.8,110762.0,253.6426,254.764,252.4032,254.5771,110762.0
2019-02-28 10:00:00,258.74,259.18,257.97,258.69,88636.0,254.5181,254.9509,253.7607,254.4689,88636.0
2019-02-28 10:30:00,258.75,258.83,257.92,258.52,60193.0,254.528,254.6067,253.7115,254.3017,60193.0
2019-02-28 11:00:00,258.62,258.75,257.52,258.51,60195.0,254.4001,254.528,253.318,254.2919,60195.0
2019-02-28 11:30:00,258.53,259.54,258.53,259.45,50502.0,254.3115,255.3051,254.3115,255.2165,50502.0
2019-02-28 12:00:00,259.48,259.75,259.19,259.75,41927.0,255.246,255.5116,254.9608,255.5116,41927.0
2019-02-28 12:30:00,259.73,259.77,259.51,259.66,59186.0,255.492,255.5313,255.2756,255.4231,59186.0
2019-02-28 13:00:00,259.7,259.9,259.42,259.73,59463.0,255.4625,255.6592,255.187,255.492,59463.0
2019-02-28 13:30:00,259.73,260.07,259.47,260.0,84934.0,255.492,255.8264,255.2362,255.7576,84934.0
2019-02-28 14:00:00,260.0,260.11,259.81,260.0,135598.0,255.7576,255.8658,255.5707,255.7576,135598.0
2019-02-28 14:30:00,259.98,260.03,259.59,259.8,129557.0,255.7379,255.7871,255.3543,255.5608,129557.0
2019-02-28 15:00:00,259.8,259.94,259.68,259.85,102957.0,255.5608,255.6985,255.4428,255.61,102957.0
2019-02-28 15:30:00,259.85,259.93,259.31,259.54,390253.0,255.61,255.6887,255.0788,255.3051,390253.0
2019-03-01 09:30:00,261.0,262.3,259.69,261.75,81758.0,256.7412,258.02,255.4526,257.479,81758.0
2019-03-01 10:00:00,261.71,261.71,260.9,261.26,74910.0,257.4397,257.4397,256.6429,256.997,74910.0
2019-03-01 10:30:00,261.32,262.27,261.11,262.02,63226.0,257.056,257.9905,256.8494,257.7446,63226.0
2019-03-01 11:00:00,262.0,262.31,261.36,261.6,60955.0,257.7249,258.0299,257.0954,257.3315,60955.0
2019-03-01 11:30:00,261.61,262.15,261.6,262.15,41024.0,257.3413,257.8725,257.3315,257.8725,41024.0
2019-03-01 12:00:00,262.24,263.24,262.18,263.09,49708.0,257.961,258.9447,257.902,258.7971,49708.0
2019-03-01 12:30:00,263.11,263.32,262.99,263.08,43046.0,258.8168,259.0234,258.6988,258.7873,43046.0
2019-03-01 13:00:00,263.06,263.26,263.0,263.09,38113.0,258.7676,258.9644,258.7086,258.7971,38113.0
2019-03-01 13:30:00,263.08,263.57,263.08,263.47,31987.0,258.7873,259.2693,258.7873,259.1709,31987.0
2019-03-01 14:00:00,263.47,264.44,263.43,264.44,55897.0,259.1709,260.1251,259.1316,260.1251,55897.0
2019-03-01 14:30:00,264.45,264.45,263.72,264.25,60376.0,260.1349,260.1349,259.4169,259.9382,60376.0
2019-03-01 15:00:00,264.25,264.29,263.55,263.95,59340.0,259.9382,259.9776,259.2496,259.6431,59340.0
2019-03-01 15:30:00,263.98,264.23,263.71,264.04,233148.0,259.6726,259.9185,259.407,259.7316,233148.0
2019-03-04 09:30:00,266.0,266.18,264.14,264.95,89900.0,261.6597,261.8367,259.83,260.6268,89900.0
2019-03-04 10:00:00,265.13,265.13,263.78,264.24,44326.0,260.8039,260.8039,259.4759,259.9284,44326.0
2019-03-04 10:30:00,264.28,264.66,263.05,263.2,36565.0,259.9677,260.3415,258.7578,258.9053,36565.0
2019-03-04 11:00:00,263.15,263.32,261.36,261.56,49438.0,258.8562,259.0234,257.0954,257.2921,49438.0
2019-03-04 11:30:00,261.56,261.6,259.3,259.47,57391.0,257.2921,257.3315,255.069,255.2362,57391.0
2019-03-04 12:00:00,259.36,260.46,258.46,258.89,49614.0,255.128,256.2101,254.2427,254.6657,49614.0
2019-03-04 12:30:00,258.89,259.38,258.44,259.0,36617.0,254.6657,255.1477,254.223,254.7739,36617.0
2019-03-04 13:00:00,258.87,259.89,258.31,259.89,33147.0,254.646,255.6494,254.0951,255.6494,33147.0
2019-03-04 13:30:00,259.91,259.96,259.4,259.72,27843.0,255.669,255.7182,255.1674,255.4821,27843.0
2019-03-04 14:00:00,259.71,259.85,259.45,259.65,28228.0,255.4723,255.61,255.2165,255.4133,28228.0
2019-03-04 14:30:00,259.65,259.88,259.37,259.41,41193.0,255.4133,255.6395,255.1378,255.1772,41193.0
2019-03-04 15:00:00,259.46,259.53,258.52,258.82,60638.0,255.2264,255.2952,254.3017,254.5968,60638.0
2019-03-04 15:30:00,258.78,259.6,258.6,259.47,143459.0,254.5575,255.3641,254.3804,255.2362,143459.0
2019-03-05 09:30:00,259.71,260.3,257.4,257.55,96790.0,255.4723,256.0527,253.2,253.3475,96790.0
2019-03-05 10:00:00,257.68,258.5,256.45,256.7,1083775.0,253.4754,254.282,252.2655,252.5114,1083775.0
2019-03-05 10:30:00,256.78,257.13,255.75,256.24,130212.0,252.5901,252.9344,251.5769,252.0589,130212.0
2019-03-05 11:00:00,256.32,256.51,254.78,256.12,82312.0,252.1376,252.3245,250.6227,251.9409,82312.0
2019-03-05 11:30:00,256.12,256.32,255.91,255.98,93709.0,251.9409,252.1376,251.7343,251.8032,93709.0
2019-03-05 12:00:00,255.94,256.31,255.94,256.3,34289.0,251.7638,252.1278,251.7638,252.1179,34289.0
2019-03-05 12:30:00,256.35,256.47,256.12,256.21,33763.0,252.1671,252.2852,251.9409,252.0294,33763.0
2019-03-05 13:00:00,256.27,256.3,253.4,254.36,97581.0,252.0884,252.1179,249.2653,250.2096,97581.0
2019-03-05 13:30:00,254.34,255.06,254.3,255.03,50133.0,250.1899,250.8982,250.1506,250.8687,50133.0
2019-03-05 14:00:00,255.01,255.2,253.64,253.89,139456.0,250.849,251.0359,249.5013,249.7473,139456.0
2019-03-05 14:30:00,253.88,255.04,253.86,254.96,71189.0,249.7374,250.8785,249.7177,250.7998,71189.0
2019-03-05 15:00:00,254.93,255.02,253.86,254.34,69375.0,250.7703,250.8588,249.7177,250.1899,69375.0
2019-03-05 15:30:00,254.34,254.77,254.07,254.42,247721.0,250.1899,250.6129,249.9243,250.2686,247721.0
2019-03-06 09:30:00,254.0,254.47,252.53,253.56,121389.0,249.8555,250.3178,248.4094,249.4226,121389.0
2019-03-06 10:00:00,253.56,253.84,251.38,251.43,72226.0,249.4226,249.6981,247.2782,247.3274,72226.0
2019-03-06 10:30:00,251.41,252.41,251.09,251.92,71135.0,247.3077,248.2914,246.9929,247.8094,71135.0
2019-03-06 11:00:00,251.9,252.32,251.65,251.87,51018.0,247.7897,248.2029,247.5438,247.7602,51018.0
2019-03-06 11:30:00,251.94,252.15,250.9,251.03,51641.0,247.8291,248.0356,246.806,246.9339,51641.0
2019-03-06 12:00:00,251.04,252.15,250.91,251.61,44120.0,246.9438,248.0356,246.8159,247.5045,44120.0
2019-03-06 12:30:00,251.66,252.06,251.38,251.43,43636.0,247.5536,247.9471,247.2782,247.3274,43636.0
2019-03-06 13:00:00,251.45,251.66,251.03,251.05,39939.0,247.3471,247.5536,246.9339,246.9536,39939.0
2019-03-06 13:30:00,251.06,252.05,251.02,251.93,39696.0,246.9634,247.9373,246.9241,247.8192,39696.0
2019-03-06 14:00:00,251.96,252.05,251.65,251.73,52268.0,247.8488,247.9373,247.5438,247.6225,52268.0
2019-03-06 14:30:00,251.72,251.9,251.29,251.52,63974.0,247.6127,247.7897,247.1897,247.4159,63974.0
2019-03-06 15:00:00,251.51,251.72,250.97,251.07,64206.0,247.4061,247.6127,246.8749,246.9733,64206.0
2019-03-06 15:30:00,251.09,251.67,250.96,251.28,178025.0,246.9929,247.5635,246.8651,247.1798,178025.0
2019-03-07 09:30:00,251.23,251.23,249.24,249.51,93893.0,247.1307,247.1307,245.1731,245.4387,93893.0
2019-03-07 10:00:00,249.45,249.9,248.32,248.46,66117.0,245.3797,245.8224,244.2681,244.4059,66117.0
2019-03-07 10:30:00,248.33,249.46,248.26,249.37,58967.0,244.278,245.3895,244.2091,245.301,58967.0
2019-03-07 11:00:00,249.46,250.37,249.08,249.85,90648.0,245.3895,246.2847,245.0157,245.7732,90648.0
2019-03-07 11:30:00,249.86,251.07,249.79,250.68,100131.0,245.783,246.9733,245.7142,246.5896,100131.0
2019-03-07 12:00:00,250.68,251.24,250.43,251.1,76123.0,246.5896,247.1405,246.3437,247.0028,76123.0
2019-03-07 12:30:00,251.08,251.72,250.5,251.24,45553.0,246.9831,247.6127,246.4126,247.1405,45553.0
2019-03-07 13:00:00,251.22,251.35,250.91,251.02,18392.0,247.1208,247.2487,246.8159,246.9241,18392.0
2019-03-07 13:30:00,250.97,251.23,250.59,250.95,20946.0,246.8749,247.1307,246.5011,246.8552,20946.0
2019-03-07 14:00:00,250.97,251.11,250.18,250.47,19271.0,246.8749,247.0126,246.0978,246.3831,19271.0
2019-03-07 14:30:00,250.44,250.56,249.37,249.46,34821.0,246.3536,246.4716,245.301,245.3895,34821.0
2019-03-07 15:00:00,249.41,249.89,248.91,249.52,53390.0,245.3404,245.8125,244.8485,245.4486,53390.0
2019-03-07 15:30:00,249.52,250.92,249.51,250.82,111392.0,245.4486,246.8257,245.4387,246.7274,111392.0
2019-03-08 09:30:00,249.26,249.97,247.73,248.21,112433.0,245.1928,245.8912,243.6878,244.1599,112433.0
2019-03-08 10:00:00,248.19,248.21,246.67,247.7,77925.0,244.1403,244.1599,242.6451,243.6583,77925.0
2019-03-08 10:30:00,247.7,248.6,247.25,247.85,26151.0,243.6583,244.5436,243.2156,243.8058,26151.0
2019-03-08 11:00:00,247.86,249.07,247.48,248.98,32313.0,243.8157,245.0059,243.4419,244.9174,32313.0
2019-03-08 11:30:00,248.83,249.2,248.22,248.22,27863.0,244.7698,245.1338,244.1698,244.1698,27863.0
2019-03-08 12:00:00,248.31,248.64,248.0,248.57,26438.0,244.2583,244.5829,243.9534,244.5141,26438.0
2019-03-08 12:30:00,248.55,248.59,247.8,248.13,27645.0,244.4944,244.5337,243.7566,244.0812,27645.0
2019-03-08 13:00:00,248.1,248.71,248.06,248.14,26111.0,244.0517,244.6518,244.0124,244.0911,26111.0
2019-03-08 13:30:00,248.15,248.75,248.03,248.48,18163.0,244.1009,244.6911,243.9829,244.4255,18163.0
2019-03-08 14:00:00,248.49,248.8,248.02,248.67,18677.0,244.4354,244.7403,243.973,244.6124,18677.0
2019-03-08 14:30:00,248.69,249.64,248.62,249.2,23178.0,244.6321,245.5666,244.5632,245.1338,23178.0
2019-03-08 15:00:00,249.17,249.71,248.92,249.08,60369.0,245.1043,245.6355,244.8584,245.0157,60369.0
2019-03-08 15:30:00,249.01,250.11,248.86,249.93,119378.0,244.9469,246.0289,244.7993,245.8519,119378.0
2019-03-11 09:30:00,250.87,252.41,249.63,251.41,145421.0,246.7765,248.2914,245.5568,247.3077,145421.0
2019-03-11 10:00:00,251.55,252.0,251.51,252.0,69932.0,247.4454,247.8881,247.4061,247.8881,69932.0
2019-03-11 10:30:00,251.9,252.15,251.61,251.99,191173.0,247.7897,248.0356,247.5045,247.8783,191173.0
2019-03-11 11:00:00,251.98,252.49,251.72,252.33,155154.0,247.8684,248.3701,247.6127,248.2127,155154.0
2019-03-11 11:30:00,252.33,252.81,252.11,252.69,46387.0,248.2127,248.6849,247.9963,248.5668,46387.0
2019-03-11 12:00:00,252.7,253.07,252.53,253.0,41343.0,248.5767,248.9406,248.4094,248.8718,41343.0
2019-03-11 12:30:00,253.06,253.21,252.84,253.01,50658.0,248.9308,249.0784,248.7144,248.8816,50658.0
2019-03-11 13:00:00,252.97,253.5,252.93,253.42,27124.0,248.8423,249.3636,248.8029,249.2849,27124.0
2019-03-11 13:30:00,253.47,253.63,252.98,253.28,38003.0,249.3341,249.4915,248.8521,249.1472,38003.0
2019-03-11 14:00:00,253.29,253.71,253.17,253.56,44062.0,249.157,249.5702,249.039,249.4226,44062.0
2019-03-11 14:30:00,253.53,253.96,253.5,253.9,48652.0,249.3931,249.8161,249.3636,249.7571,48652.0
2019-03-11 15:00:00,253.93,254.28,253.77,253.95,59675.0,249.7866,250.1309,249.6292,249.8063,59675.0
2019-03-11 15:30:00,254.12,254.43,253.73,254.34,207377.0,249.9735,250.2784,249.5899,250.1899,207377.0
2019-03-12 09:30:00,255.54,255.98,254.76,255.29,74696.0,251.3703,251.8032,250.6031,251.1244,74696.0
2019-03-12 10:00:00,255.29,255.77,254.9,255.55,33799.0,251.1244,251.5966,250.7408,251.3802,33799.0
2019-03-12 10:30:00,255.62,255.92,255.51,255.68,72170.0,251.449,251.7441,251.3408,251.5081,72170.0
2019-03-12 11:00:00,255.72,255.85,255.33,255.58,42438.0,251.5474,251.6753,251.1638,251.4097,42438.0
2019-03-12 11:30:00,255.57,256.18,255.45,256.12,20372.0,251.3998,251.9999,251.2818,251.9409,20372.0
2019-03-12 12:00:00,256.16,256.16,255.32,255.49,22397.0,251.9802,251.9802,251.1539,251.3212,22397.0
2019-03-12 12:30:00,255.55,255.72,255.39,255.64,15381.0,251.3802,251.5474,251.2228,251.4687,15381.0
2019-03-12 13:00:00,255.74,256.04,255.74,255.98,39772.0,251.5671,251.8622,251.5671,251.8032,39772.0
2019-03-12 13:30:00,256.01,256.01,255.5,255.63,36864.0,251.8327,251.8327,251.331,251.4589,36864.0
2019-03-12 14:00:00,255.64,256.02,255.63,255.76,41550.0,251.4687,251.8425,251.4589,251.5867,41550.0
2019-03-12 14:30:00,255.8,255.99,255.74,255.9,42446.0,251.6261,251.813,251.5671,251.7245,42446.0
2019-03-12 15:00:00,255.87,255.93,254.87,255.36,70841.0,251.695,251.754,250.7113,251.1933,70841.0
2019-03-12 15:30:00,255.32,255.85,254.66,255.0,199084.0,251.1539,251.6753,250.5047,250.8391,199084.0
2019-03-13 09:30:00,256.68,256.87,254.72,256.11,122224.0,252.4917,252.6786,250.5637,251.931,122224.0
2019-03-13 10:00:00,256.13,257.14,255.85,257.04,54975.0,251.9507,252.9442,251.6753,252.8459,54975.0
2019-03-13 10:30:00,257.05,257.86,256.6,257.81,102430.0,252.8557,253.6525,252.413,253.6033,102430.0
2019-03-13 11:00:00,257.79,258.5,257.37,258.12,60009.0,253.5836,254.282,253.1705,253.9082,60009.0
2019-03-13 11:30:00,258.14,258.19,257.77,257.88,57425.0,253.9279,253.9771,253.5639,253.6722,57425.0
2019-03-13 12:00:00,257.93,258.05,256.48,256.84,81134.0,253.7213,253.8394,252.295,252.6491,81134.0
2019-03-13 12:30:00,256.85,257.78,256.77,257.51,61184.0,252.659,253.5738,252.5803,253.3082,61184.0
2019-03-13 13:00:00,257.52,258.32,257.52,258.09,39863.0,253.318,254.105,253.318,253.8787,39863.0
2019-03-13 13:30:00,258.01,258.5,257.98,258.45,38504.0,253.8,254.282,253.7705,254.2329,38504.0
2019-03-13 14:00:00,258.49,259.0,258.45,258.77,51670.0,254.2722,254.7739,254.2329,254.5476,51670.0
2019-03-13 14:30:00,258.78,259.0,258.11,258.61,70545.0,254.5575,254.7739,253.8984,254.3902,70545.0
2019-03-13 15:00:00,258.6,258.67,257.52,258.21,74271.0,254.3804,254.4493,253.318,253.9968,74271.0
2019-03-13 15:30:00,258.19,258.99,258.14,258.87,250635.0,253.9771,254.764,253.9279,254.646,250635.0
2019-03-14 09:30:00,259.83,260.6,259.35,260.29,116446.0,255.7761,256.5341,255.3036,256.2289,116446.0
2019-03-14 10:00:00,260.22,260.22,258.82,259.03,80591.0,256.16,256.16,254.7818,254.9886,80591.0
2019-03-14 10:30:00,259.01,259.82,258.98,259.81,51100.0,254.9689,255.7662,254.9394,255.7564,51100.0
2019-03-14 11:00:00,259.79,260.18,259.72,260.08,39541.0,255.7367,256.1206,255.6678,256.0222,39541.0
2019-03-14 11:30:00,260.12,260.63,259.99,260.39,39207.0,256.0616,256.5636,255.9336,256.3274,39207.0
2019-03-14 12:00:00,260.36,260.89,260.28,260.82,55981.0,256.2978,256.8196,256.2191,256.7506,55981.0
2019-03-14 12:30:00,260.82,260.92,260.36,260.42,48353.0,256.7506,256.8491,256.2978,256.3569,48353.0
2019-03-14 13:00:00,260.42,260.58,260.22,260.57,28620.0,256.3569,256.5144,256.16,256.5045,28620.0
2019-03-14 13:30:00,260.58,260.75,260.35,260.37,46667.0,256.5144,256.6817,256.288,256.3077,46667.0
2019-03-14 14:00:00,260.38,260.44,260.03,260.38,43187.0,256.3175,256.3766,255.973,256.3175,43187.0
2019-03-14 14:30:00,260.38,260.85,260.23,260.79,60398.0,256.3175,256.7802,256.1698,256.7211,60398.0
2019-03-14 15:00:00,260.8,261.45,260.7,261.44,121578.0,256.731,257.3708,256.6325,257.361,121578.0
2019-03-14 15:30:00,261.44,261.88,261.25,261.46,262040.0,257.361,257.7941,257.1739,257.3807,262040.0
2019-03-15 09:30:00,262.46,263.08,262.01,262.8,418446.0,258.3651,258.9754,257.9221,258.6998,418446.0
2019-03-15 10:00:00,262.81,263.02,262.39,262.54,57339.0,258.7096,258.9163,258.2961,258.4438,57339.0
2019-03-15 10:30:00,262.64,262.87,262.36,262.74,45045.0,258.5422,258.7687,258.2666,258.6407,45045.0
2019-03-15 11:00:00,262.76,263.66,262.57,263.47,46227.0,258.6604,259.5463,258.4733,259.3593,46227.0
2019-03-15 11:30:00,263.51,263.81,263.25,263.66,53747.0,259.3987,259.694,259.1427,259.5463,53747.0
2019-03-15 12:00:00,263.66,264.23,263.49,263.9,42713.0,259.5463,260.1074,259.379,259.7826,42713.0
2019-03-15 12:30:00,263.88,264.39,263.68,264.0,44568.0,259.7629,260.2649,259.566,259.881,44568.0
2019-03-15 13:00:00,264.05,264.23,263.68,263.69,32040.0,259.9302,260.1074,259.566,259.5759,32040.0
2019-03-15 13:30:00,263.69,263.9,263.51,263.55,29268.0,259.5759,259.7826,259.3987,259.4381,29268.0
2019-03-15 14:00:00,263.55,263.55,262.46,262.75,30928.0,259.4381,259.4381,258.3651,258.6505,30928.0
2019-03-15 14:30:00,262.67,263.33,262.23,262.89,55765.0,258.5718,259.2215,258.1386,258.7883,55765.0
2019-03-15 15:00:00,262.95,263.39,262.86,263.02,60154.0,258.8474,259.2805,258.7588,258.9163,60154.0
2019-03-15 15:30:00,263.06,263.35,262.52,263.12,207468.0,258.9557,259.2412,258.4241,259.0148,207468.0
2019-03-18 09:30:00,263.05,264.0,262.24,263.56,71759.0,258.9459,259.881,258.1485,259.4479,71759.0
2019-03-18 10:00:00,263.51,263.62,262.86,263.58,76823.0,259.3987,259.507,258.7588,259.4676,76823.0
2019-03-18 10:30:00,263.53,263.83,263.12,263.79,74374.0,259.4184,259.7137,259.0148,259.6743,74374.0
2019-03-18 11:00:00,263.72,263.78,261.63,262.19,43777.0,259.6054,259.6645,257.548,258.0993,43777.0
2019-03-18 11:30:00,262.08,262.71,261.85,262.19,33254.0,257.991,258.6112,257.7646,258.0993,33254.0
2019-03-18 12:00:00,262.21,262.35,261.64,262.05,32440.0,258.119,258.2568,257.5579,257.9615,32440.0
2019-03-18 12:30:00,262.04,262.33,261.7,261.81,36036.0,257.9516,258.2371,257.6169,257.7252,36036.0
2019-03-18 13:00:00,261.79,261.9,261.26,261.44,39546.0,257.7055,257.8138,257.1838,257.361,39546.0
2019-03-18 13:30:00,261.43,262.01,261.1,261.37,77088.0,257.3511,257.9221,257.0263,257.2921,77088.0
2019-03-18 14:00:00,261.4,261.65,261.26,261.48,45769.0,257.3216,257.5677,257.1838,257.4003,45769.0
2019-03-18 14:30:00,261.48,262.52,261.4,262.46,46332.0,257.4003,258.4241,257.3216,258.3651,46332.0
2019-03-18 15:00:00,262.49,262.62,262.1,262.53,24840.0,258.3946,258.5226,258.0107,258.434,24840.0
2019-03-18 15:30:00,262.55,263.53,262.54,263.51,144003.0,258.4537,259.4184,258.4438,259.3987,144003.0
2019-03-19 09:30:00,264.46,266.6,264.06,265.79,114263.0,260.3339,262.4405,259.9401,261.6431,114263.0
2019-03-19 10:00:00,265.82,266.92,265.42,265.54,97335.0,261.6726,262.7555,261.2789,261.397,97335.0
2019-03-19 10:30:00,265.59,266.28,265.42,265.98,49818.0,261.4462,262.1255,261.2789,261.8301,49818.0
2019-03-19 11:00:00,265.88,267.41,265.87,267.12,76036.0,261.7317,263.2378,261.7219,262.9524,76036.0
2019-03-19 11:30:00,267.12,267.25,266.61,267.18,73202.0,262.9524,263.0803,262.4503,263.0114,73202.0
2019-03-19 12:00:00,267.2,267.24,266.94,267.08,38498.0,263.0311,263.0705,262.7752,262.913,38498.0
2019-03-19 12:30:00,267.13,267.22,265.66,266.19,65552.0,262.9622,263.0508,261.5151,262.0369,65552.0
2019-03-19 13:00:00,266.18,266.57,265.65,266.37,67373.0,262.027,262.4109,261.5053,262.2141,67373.0
2019-03-19 13:30:00,266.34,266.51,266.11,266.15,27325.0,262.1845,262.3519,261.9581,261.9975,27325.0
2019-03-19 14:00:00,266.11,266.41,265.63,266.27,34559.0,261.9581,262.2534,261.4856,262.1156,34559.0
2019-03-19 14:30:00,266.39,267.03,266.27,266.4,39113.0,262.2337,262.8638,262.1156,262.2436,39113.0
2019-03-19 15:00:00,266.38,266.73,265.35,265.6,37849.0,262.2239,262.5684,261.21,261.4561,37849.0
2019-03-19 15:30:00,265.53,266.15,265.14,266.09,147943.0,261.3872,261.9975,261.0032,261.9384,147943.0
2019-03-20 09:30:00,265.83,266.34,264.0,264.89,86011.0,261.6825,262.1845,259.881,260.7571,86011.0
2019-03-20 10:00:00,265.0,265.31,264.4,264.85,69087.0,260.8654,261.1706,260.2748,260.7178,69087.0
2019-03-20 10:30:00,264.86,265.13,264.12,264.45,83059.0,260.7276,260.9934,259.9992,260.324,83059.0
2019-03-20 11:00:00,264.45,264.66,264.02,264.11,60016.0,260.324,260.5307,259.9007,259.9893,60016.0
2019-03-20 11:30:00,264.15,264.16,262.89,263.03,28379.0,260.0287,260.0385,258.7883,258.9262,28379.0
2019-03-20 12:00:00,263.06,264.06,263.04,264.04,65043.0,258.9557,259.9401,258.936,259.9204,65043.0
2019-03-20 12:30:00,264.01,264.01,263.05,263.93,33718.0,259.8909,259.8909,258.9459,259.8121,33718.0
2019-03-20 13:00:00,263.9,264.03,263.68,263.69,17594.0,259.7826,259.9106,259.566,259.5759,17594.0
2019-03-20 13:30:00,263.7,263.94,263.47,263.78,28884.0,259.5857,259.822,259.3593,259.6645,28884.0
2019-03-20 14:00:00,264.11,266.71,264.11,266.71,149783.0,259.9893,262.5487,259.9893,262.5487,149783.0
2019-03-20 14:30:00,266.73,267.85,266.72,267.09,73253.0,262.5684,263.671,262.5586,262.9228,73253.0
2019-03-20 15:00:00,267.1,267.23,265.87,266.04,52178.0,262.9327,263.0606,261.7219,261.8892,52178.0
2019-03-20 15:30:00,266.08,266.26,265.13,265.56,151834.0,261.9286,262.1058,260.9934,261.4167,151834.0
2019-03-21 09:30:00,264.62,268.58,264.13,268.09,57145.0,260.4914,264.3896,260.009,263.9072,57145.0
2019-03-21 10:00:00,268.07,269.17,267.71,268.21,77230.0,263.8875,264.9704,263.5331,264.0253,77230.0
2019-03-21 10:30:00,268.19,269.71,267.88,269.52,60929.0,264.0057,265.5019,263.7005,265.3149,60929.0
2019-03-21 11:00:00,269.62,270.23,269.39,270.0,82667.0,265.4133,266.0138,265.1869,265.7874,82667.0
2019-03-21 11:30:00,270.2,271.49,269.93,271.24,82995.0,265.9843,267.2542,265.7185,267.0081,82995.0
2019-03-21 12:00:00,271.19,271.25,269.55,269.55,51260.0,266.9589,267.0179,265.3444,265.3444,51260.0
2019-03-21 12:30:00,269.54,270.27,269.37,269.78,75440.0,265.3346,266.0532,265.1672,265.5708,75440.0
2019-03-21 13:00:00,269.87,270.59,269.87,270.27,38693.0,265.6594,266.3682,265.6594,266.0532,38693.0
2019-03-21 13:30:00,270.33,270.5,269.99,270.07,63623.0,266.1123,266.2796,265.7776,265.8563,63623.0
2019-03-21 14:00:00,270.04,271.39,270.04,271.23,76193.0,265.8268,267.1557,265.8268,266.9982,76193.0
2019-03-21 14:30:00,271.23,271.5,270.9,271.05,51006.0,266.9982,267.264,266.6734,266.821,51006.0
2019-03-21 15:00:00,271.11,271.7,270.86,271.11,91254.0,266.8801,267.4609,266.634,266.8801,91254.0
2019-03-21 15:30:00,271.11,271.53,270.78,271.22,165059.0,266.8801,267.2935,266.5552,266.9884,165059.0
2019-03-22 09:30:00,268.85,269.86,267.51,267.69,158573.0,264.6554,265.6496,263.3363,263.5135,158573.0
2019-03-22 10:00:00,267.47,269.71,267.47,268.62,48764.0,263.2969,265.5019,263.2969,264.4289,48764.0
2019-03-22 10:30:00,268.71,268.99,267.2,267.61,43512.0,264.5175,264.7932,263.0311,263.4347,43512.0
2019-03-22 11:00:00,267.55,268.33,267.1,267.1,49790.0,263.3756,264.1435,262.9327,262.9327,49790.0
2019-03-22 11:30:00,267.0,267.34,265.78,265.79,73627.0,262.8342,263.1689,261.6333,261.6431,73627.0
2019-03-22 12:00:00,265.69,266.32,265.44,265.55,36222.0,261.5447,262.1648,261.2986,261.4068,36222.0
2019-03-22 12:30:00,265.63,265.95,264.79,265.34,40797.0,261.4856,261.8006,260.6587,261.2001,40797.0
2019-03-22 13:00:00,265.31,265.8,265.19,265.19,38824.0,261.1706,261.6529,261.0525,261.0525,38824.0
2019-03-22 13:30:00,265.19,266.33,265.19,265.41,66914.0,261.0525,262.1747,261.0525,261.269,66914.0
2019-03-22 14:00:00,265.37,266.63,265.36,266.06,95250.0,261.2297,262.47,261.2198,261.9089,95250.0
2019-03-22 14:30:00,266.06,266.33,265.62,265.83,91846.0,261.9089,262.1747,261.4758,261.6825,91846.0
2019-03-22 15:00:00,265.82,266.14,264.73,264.73,113798.0,261.6726,261.9876,260.5996,260.5996,113798.0
2019-03-22 15:30:00,264.67,264.72,263.61,263.79,192203.0,260.5406,260.5898,259.4971,259.6743,192203.0
2019-03-25 09:30:00,266.87,267.5,264.0,265.98,158269.0,262.7063,263.3264,259.881,261.8301,158269.0
2019-03-25 10:00:00,265.86,266.7,265.77,266.45,104934.0,261.712,262.5389,261.6234,262.2928,104934.0
2019-03-25 10:30:00,266.36,267.7,265.68,267.45,88463.0,262.2042,263.5233,261.5348,263.2772,88463.0
2019-03-25 11:00:00,267.42,269.29,267.36,269.22,90798.0,263.2477,265.0885,263.1886,265.0196,90798.0
2019-03-25 11:30:00,269.23,269.49,267.78,267.8,44936.0,265.0294,265.2854,263.6021,263.6217,44936.0
2019-03-25 12:00:00,267.8,268.24,267.54,267.6,49491.0,263.6217,264.0549,263.3658,263.4249,49491.0
2019-03-25 12:30:00,267.51,267.51,265.98,266.66,60391.0,263.3363,263.3363,261.8301,262.4995,60391.0
2019-03-25 13:00:00,266.66,267.61,266.36,267.1,78087.0,262.4995,263.4347,262.2042,262.9327,78087.0
2019-03-25 13:30:00,267.09,267.39,266.22,266.53,31669.0,262.9228,263.2181,262.0664,262.3716,31669.0
2019-03-25 14:00:00,266.57,267.32,266.55,267.2,42605.0,262.4109,263.1492,262.3912,263.0311,42605.0
2019-03-25 14:30:00,267.21,268.17,267.15,268.09,45254.0,263.0409,263.986,262.9819,263.9072,45254.0
2019-03-25 15:00:00,268.15,269.18,267.96,268.83,56769.0,263.9663,264.9802,263.7792,264.6357,56769.0
2019-03-25 15:30:00,268.86,269.29,268.54,268.8,223665.0,264.6652,265.0885,264.3502,264.6061,223665.0
2019-03-26 09:30:00,271.78,271.8,269.11,269.7,192881.0,267.5396,267.5593,264.9113,265.4921,192881.0
2019-03-26 10:00:00,269.79,269.96,269.0,269.68,84396.0,265.5807,265.748,264.803,265.4724,84396.0
2019-03-26 10:30:00,269.79,271.15,269.24,271.02,41949.0,265.5807,266.9195,265.0393,266.7915,41949.0
2019-03-26 11:00:00,271.09,271.67,270.97,271.61,38246.0,266.8604,267.4314,266.7423,267.3723,38246.0
2019-03-26 11:30:00,271.52,271.94,270.37,270.87,46502.0,267.2837,267.6971,266.1516,266.6438,46502.0
2019-03-26 12:00:00,270.95,271.63,270.78,270.98,32627.0,266.7226,267.392,266.5552,266.7521,32627.0
2019-03-26 12:30:00,270.96,270.96,270.09,270.35,32373.0,266.7324,266.7324,265.876,266.132,32373.0
2019-03-26 13:00:00,270.4,271.08,270.34,270.65,22352.0,266.1812,266.8506,266.1221,266.4273,22352.0
2019-03-26 13:30:00,270.65,270.72,269.95,269.97,35151.0,266.4273,266.4962,265.7382,265.7579,35151.0
2019-03-26 14:00:00,270.05,270.19,269.44,269.96,26393.0,265.8366,265.9745,265.2362,265.748,26393.0
2019-03-26 14:30:00,269.97,270.52,269.7,270.52,28192.0,265.7579,266.2993,265.4921,266.2993,28192.0
2019-03-26 15:00:00,270.5,271.0,270.06,270.1,39251.0,266.2796,266.7718,265.8465,265.8859,39251.0
2019-03-26 15:30:00,270.01,271.65,270.0,271.41,238262.0,265.7973,267.4117,265.7874,267.1754,238262.0
2019-03-27 09:30:00,270.65,271.45,269.74,269.74,64422.0,266.4273,267.2148,265.5315,265.5315,64422.0
2019-03-27 10:00:00,269.73,270.95,269.69,270.63,40509.0,265.5216,266.7226,265.4823,266.4076,40509.0
2019-03-27 10:30:00,270.56,270.81,268.8,269.03,26795.0,266.3387,266.5848,264.6061,264.8326,26795.0
2019-03-27 11:00:00,269.14,269.38,267.23,267.23,49136.0,264.9408,265.1771,263.0606,263.0606,49136.0
2019-03-27 11:30:00,267.25,267.36,266.07,266.85,37201.0,263.0803,263.1886,261.9187,262.6866,37201.0
2019-03-27 12:00:00,266.87,267.7,266.71,267.59,36139.0,262.7063,263.5233,262.5487,263.415,36139.0
2019-03-27 12:30:00,267.54,267.75,267.12,267.22,28625.0,263.3658,263.5725,262.9524,263.0508,28625.0
2019-03-27 13:00:00,267.25,267.91,266.62,267.66,45811.0,263.0803,263.73,262.4602,263.4839,45811.0
2019-03-27 13:30:00,267.66,268.55,267.49,267.97,31657.0,263.4839,264.36,263.3166,263.7891,31657.0
2019-03-27 14:00:00,267.96,268.45,267.86,268.34,43626.0,263.7792,264.2616,263.6808,264.1533,43626.0
2019-03-27 14:30:00,268.35,268.75,267.94,268.62,40773.0,264.1632,264.5569,263.7596,264.4289,40773.0
2019-03-27 15:00:00,268.68,268.73,268.07,268.71,38125.0,264.488,264.5372,263.8875,264.5175,38125.0
2019-03-27 15:30:00,268.85,269.2,268.38,268.8,139706.0,264.6554,264.9999,264.1927,264.6061,139706.0
2019-03-28 09:30:00,270.1,271.53,268.95,270.76,75713.0,265.8859,267.2935,264.7538,266.5356,75713.0
2019-03-28 10:00:00,270.77,271.03,270.3,270.37,44747.0,266.5454,266.8013,266.0827,266.1516,44747.0
2019-03-28 10:30:00,270.37,270.82,269.27,269.4,33361.0,266.1516,266.5946,265.0688,265.1968,33361.0
2019-03-28 11:00:00,269.45,269.54,268.2,268.2,29770.0,265.246,265.3346,264.0155,264.0155,29770.0
2019-03-28 11:30:00,268.18,269.28,268.15,268.85,23311.0,263.9958,265.0787,263.9663,264.6554,23311.0
2019-03-28 12:00:00,268.88,269.26,268.74,269.05,20285.0,264.6849,265.059,264.5471,264.8522,20285.0
2019-03-28 12:30:00,269.13,269.44,269.01,269.34,25275.0,264.931,265.2362,264.8129,265.1377,25275.0
2019-03-28 13:00:00,269.32,270.01,269.32,270.0,27956.0,265.118,265.7973,265.118,265.7874,27956.0
2019-03-28 13:30:00,269.87,269.98,269.35,269.75,23838.0,265.6594,265.7677,265.1476,265.5413,23838.0
2019-03-28 14:00:00,269.73,269.96,269.55,269.87,29718.0,265.5216,265.748,265.3444,265.6594,29718.0
2019-03-28 14:30:00,269.76,269.84,269.29,269.74,30267.0,265.5512,265.6299,265.0885,265.5315,30267.0
2019-03-28 15:00:00,269.73,270.19,269.61,269.85,34462.0,265.5216,265.9745,265.4035,265.6398,34462.0
2019-03-28 15:30:00,269.9,270.51,269.9,270.25,82591.0,265.689,266.2895,265.689,266.0335,82591.0
2019-03-29 09:30:00,272.5,272.6,270.06,271.14,56409.0,268.2484,268.3469,265.8465,266.9096,56409.0
2019-03-29 10:00:00,271.17,272.41,270.86,272.4,44574.0,266.9392,268.1598,266.634,268.15,44574.0
2019-03-29 10:30:00,272.43,272.43,270.67,270.99,51343.0,268.1795,268.1795,266.447,266.762,51343.0
2019-03-29 11:00:00,271.02,272.34,270.99,272.34,23708.0,266.7915,268.0909,266.762,268.0909,23708.0
2019-03-29 11:30:00,272.42,273.33,272.3,273.11,46029.0,268.1697,269.0655,268.0515,268.8489,46029.0
2019-03-29 12:00:00,273.16,273.66,272.7,273.62,40487.0,268.8981,269.3903,268.4453,269.3509,40487.0
2019-03-29 12:30:00,273.66,273.84,273.03,273.42,37299.0,269.3903,269.5675,268.7701,269.1541,37299.0
2019-03-29 13:00:00,273.4,273.4,272.73,272.95,21589.0,269.1344,269.1344,268.4748,268.6914,21589.0
2019-03-29 13:30:00,272.93,273.43,272.81,273.43,14614.0,268.6717,269.1639,268.5536,269.1639,14614.0
2019-03-29 14:00:00,273.44,273.62,273.01,273.24,21435.0,269.1737,269.3509,268.7505,268.9769,21435.0
2019-03-29 14:30:00,273.21,273.53,272.74,273.41,26036.0,268.9473,269.2623,268.4847,269.1442,26036.0
2019-03-29 15:00:00,273.47,273.84,272.74,273.06,47965.0,269.2033,269.5675,268.4847,268.7997,47965.0
2019-03-29 15:30:00,273.09,273.94,272.83,273.66,179409.0,268.8292,269.6659,268.5733,269.3903,179409.0
2019-04-01 09:30:00,275.14,276.56,274.68,275.8,170433.0,270.8472,272.2451,270.3944,271.4969,170433.0
2019-04-01 10:00:00,275.96,276.58,274.65,274.99,48626.0,271.6544,272.2648,270.3649,270.6996,48626.0
2019-04-01 10:30:00,274.99,275.68,274.85,275.44,34178.0,270.6996,271.3788,270.5617,271.1425,34178.0
2019-04-01 11:00:00,275.36,275.51,274.78,275.0,25189.0,271.0638,271.2114,270.4928,270.7094,25189.0
2019-04-01 11:30:00,274.92,274.96,274.28,274.33,29988.0,270.6307,270.67,270.0006,270.0499,29988.0
2019-04-01 12:00:00,274.38,274.95,274.19,274.79,21378.0,270.0991,270.6602,269.912,270.5027,21378.0
2019-04-01 12:30:00,274.8,274.88,274.46,274.79,19988.0,270.5125,270.5913,270.1778,270.5027,19988.0
2019-04-01 13:00:00,274.75,274.96,274.62,274.78,24189.0,270.4633,270.67,270.3353,270.4928,24189.0
2019-04-01 13:30:00,274.77,275.25,274.75,275.15,22027.0,270.483,270.9555,270.4633,270.8571,22027.0
2019-04-01 14:00:00,275.19,275.52,275.09,275.44,47584.0,270.8964,271.2213,270.798,271.1425,47584.0
2019-04-01 14:30:00,275.48,276.17,275.48,275.98,29785.0,271.1819,271.8612,271.1819,271.6741,29785.0
2019-04-01 15:00:00,276.02,276.12,275.67,276.03,56125.0,271.7135,271.8119,271.369,271.7233,56125.0
2019-04-01 15:30:00,276.03,276.66,275.88,276.22,134733.0,271.7233,272.3435,271.5757,271.9104,134733.0
2019-04-02 09:30:00,275.73,276.54,274.7,276.5,54899.0,271.428,272.2254,270.4141,272.186,54899.0
2019-04-02 10:00:00,276.2,276.29,274.39,274.71,26384.0,271.8907,271.9793,270.1089,270.4239,26384.0
2019-04-02 10:30:00,274.53,274.98,273.02,274.16,34944.0,270.2467,270.6897,268.7603,269.8825,34944.0
2019-04-02 11:00:00,274.27,274.56,273.62,274.52,33581.0,269.9908,270.2763,269.3509,270.2369,33581.0
2019-04-02 11:30:00,274.42,274.95,274.23,274.75,20305.0,270.1385,270.6602,269.9514,270.4633,20305.0
2019-04-02 12:00:00,274.8,275.14,274.64,274.72,14975.0,270.5125,270.8472,270.355,270.4338,14975.0
2019-04-02 12:30:00,274.69,275.0,274.53,274.92,16469.0,270.4042,270.7094,270.2467,270.6307,16469.0
2019-04-02 13:00:00,274.93,274.98,274.79,274.85,26932.0,270.6405,270.6897,270.5027,270.5617,26932.0
2019-04-02 13:30:00,274.87,275.08,274.75,274.88,31657.0,270.5814,270.7882,270.4633,270.5913,31657.0
2019-04-02 14:00:00,274.88,274.93,274.83,274.87,48489.0,270.5913,270.6405,270.5421,270.5814,48489.0
2019-04-02 14:30:00,274.83,275.33,274.81,275.33,94594.0,270.5421,271.0343,270.5224,271.0343,94594.0
2019-04-02 15:00:00,275.34,275.5,275.07,275.24,52579.0,271.0441,271.2016,270.7783,270.9457,52579.0
2019-04-02 15:30:00,275.25,275.33,274.81,274.81,122165.0,270.9555,271.0343,270.5224,270.5224,122165.0
2019-04-03 09:30:00,276.87,277.97,275.58,277.62,94813.0,272.5502,273.6331,271.2804,273.2885,94813.0
2019-04-03 10:00:00,277.68,277.82,276.67,277.42,30562.0,273.3476,273.4854,272.3534,273.0916,30562.0
2019-04-03 10:30:00,277.41,278.4,277.41,278.03,44244.0,273.0818,274.0564,273.0818,273.6921,44244.0
2019-04-03 11:00:00,278.09,278.86,277.61,277.72,79697.0,273.7512,274.5092,273.2787,273.387,79697.0
2019-04-03 11:30:00,277.74,277.94,277.01,277.03,41666.0,273.4067,273.6035,272.688,272.7077,41666.0
2019-04-03 12:00:00,277.02,277.41,276.92,277.27,20635.0,272.6979,273.0818,272.5994,272.944,20635.0
2019-04-03 12:30:00,277.22,277.6,277.05,277.58,13507.0,272.8948,273.2688,272.7274,273.2492,13507.0
2019-04-03 13:00:00,277.75,277.97,277.6,277.68,16817.0,273.4165,273.6331,273.2688,273.3476,16817.0
2019-04-03 13:30:00,277.66,277.67,276.83,276.83,26332.0,273.3279,273.3377,272.5109,272.5109,26332.0
2019-04-03 14:00:00,276.75,277.47,276.66,277.39,277621.0,272.4321,273.1409,272.3435,273.0621,277621.0
2019-04-03 14:30:00,277.3,277.3,276.42,276.57,29795.0,272.9735,272.9735,272.1073,272.2549,29795.0
2019-04-03 15:00:00,276.53,276.62,275.76,276.59,33973.0,272.2155,272.3041,271.4575,272.2746,33973.0
2019-04-03 15:30:00,276.53,277.32,276.35,276.76,115887.0,272.2155,272.9932,272.0383,272.4419,115887.0
2019-04-04 09:30:00,277.01,277.01,275.27,276.08,46375.0,272.688,272.688,270.9752,271.7726,46375.0
2019-04-04 10:00:00,276.18,276.49,274.94,274.94,39308.0,271.871,272.1762,270.6503,270.6503,39308.0
2019-04-04 10:30:00,274.95,275.03,274.3,274.76,42258.0,270.6602,270.7389,270.0203,270.4732,42258.0
2019-04-04 11:00:00,274.77,274.81,273.87,274.51,39523.0,270.483,270.5224,269.597,270.2271,39523.0
2019-04-04 11:30:00,274.59,274.7,273.99,274.03,16812.0,270.3058,270.4141,269.7152,269.7545,16812.0
2019-04-04 12:00:00,274.0,274.33,273.56,274.1,20145.0,269.725,270.0499,269.2919,269.8234,20145.0
2019-04-04 12:30:00,273.97,274.13,272.77,273.45,45116.0,269.6955,269.853,268.5142,269.1836,45116.0
2019-04-04 13:00:00,273.49,274.14,273.49,273.79,22824.0,269.223,269.8628,269.223,269.5183,22824.0
2019-04-04 13:30:00,273.78,273.94,273.53,273.67,22793.0,269.5084,269.6659,269.2623,269.4002,22793.0
2019-04-04 14:00:00,273.7,274.21,273.41,274.02,20577.0,269.4297,269.9317,269.1442,269.7447,20577.0
2019-04-04 14:30:00,273.98,274.44,273.83,274.4,53936.0,269.7053,270.1581,269.5577,270.1188,53936.0
2019-04-04 15:00:00,274.41,274.42,273.77,273.86,38947.0,270.1286,270.1385,269.4986,269.5872,38947.0
2019-04-04 15:30:00,274.01,275.31,273.92,275.1,242788.0,269.7349,271.0146,269.6463,270.8078,242788.0
2019-04-05 09:30:00,275.15,276.43,274.6,275.91,45497.0,270.8571,272.1171,270.3156,271.6052,45497.0
2019-04-05 10:00:00,275.94,276.63,275.94,276.62,57919.0,271.6347,272.314,271.6347,272.3041,57919.0
2019-04-05 10:30:00,276.68,276.79,276.17,276.69,28017.0,272.3632,272.4715,271.8612,272.373,28017.0
2019-04-05 11:00:00,276.77,277.18,276.68,276.98,23731.0,272.4518,272.8554,272.3632,272.6585,23731.0
2019-04-05 11:30:00,277.01,277.01,276.31,276.31,17872.0,272.688,272.688,271.999,271.999,17872.0
2019-04-05 12:00:00,276.21,276.54,276.08,276.26,13444.0,271.9005,272.2254,271.7726,271.9497,13444.0
2019-04-05 12:30:00,276.23,276.39,275.8,275.93,39850.0,271.9202,272.0777,271.4969,271.6249,39850.0
2019-04-05 13:00:00,275.97,276.5,275.76,276.12,73975.0,271.6643,272.186,271.4575,271.8119,73975.0
2019-04-05 13:30:00,276.19,276.45,276.05,276.18,11924.0,271.8808,272.1368,271.743,271.871,11924.0
2019-04-05 14:00:00,276.13,276.4,275.84,275.89,14296.0,271.8218,272.0876,271.5363,271.5855,14296.0
2019-04-05 14:30:00,275.89,276.24,275.82,276.11,19070.0,271.5855,271.9301,271.5166,271.8021,19070.0
2019-04-05 15:00:00,276.07,276.24,275.83,276.22,20973.0,271.7627,271.9301,271.5265,271.9104,20973.0
2019-04-05 15:30:00,276.22,276.71,276.12,276.49,149158.0,271.9104,272.3927,271.8119,272.1762,149158.0
2019-04-08 09:30:00,276.7,276.72,273.98,274.57,44622.0,272.3829,272.4026,269.7053,270.2861,44622.0
2019-04-08 10:00:00,274.53,275.02,274.2,275.02,26640.0,270.2467,270.7291,269.9219,270.7291,26640.0
2019-04-08 10:30:00,275.04,275.73,275.0,275.42,35638.0,270.7488,271.428,270.7094,271.1229,35638.0
2019-04-08 11:00:00,275.46,275.82,275.15,275.36,58271.0,271.1622,271.5166,270.8571,271.0638,58271.0
2019-04-08 11:30:00,275.36,275.77,275.18,275.24,32398.0,271.0638,271.4674,270.8866,270.9457,32398.0
2019-04-08 12:00:00,275.26,275.85,275.12,275.83,73231.0,270.9653,271.5461,270.8275,271.5265,73231.0
2019-04-08 12:30:00,275.83,276.05,275.41,275.83,69020.0,271.5265,271.743,271.113,271.5265,69020.0
2019-04-08 13:00:00,275.81,276.62,275.81,276.56,124667.0,271.5068,272.3041,271.5068,272.2451,124667.0
2019-04-08 13:30:00,276.56,277.18,276.56,277.18,34549.0,272.2451,272.8554,272.2451,272.8554,34549.0
2019-04-08 14:00:00,277.07,277.19,276.67,276.86,22921.0,272.7471,272.8652,272.3534,272.5404,22921.0
2019-04-08 14:30:00,276.97,277.37,276.94,277.37,14335.0,272.6487,273.0424,272.6191,273.0424,14335.0
2019-04-08 15:00:00,277.34,277.78,277.22,277.7,23543.0,273.0129,273.446,272.8948,273.3673,23543.0
2019-04-08 15:30:00,277.6,278.53,277.54,278.37,157925.0,273.2688,274.1843,273.2098,274.0268,157925.0
2019-04-09 09:30:00,276.98,277.49,275.46,277.06,111638.0,272.6585,273.1606,271.1622,272.7373,111638.0
2019-04-09 10:00:00,277.11,277.57,276.9,277.46,50847.0,272.7865,273.2393,272.5798,273.131,50847.0
2019-04-09 10:30:00,277.49,278.34,277.39,277.87,59113.0,273.1606,273.9973,273.0621,273.5346,59113.0
2019-04-09 11:00:00,277.92,278.93,277.9,278.89,71564.0,273.5838,274.5781,273.5642,274.5387,71564.0
2019-04-09 11:30:00,278.9,279.16,278.5,279.0,58006.0,274.5486,274.8045,274.1548,274.647,58006.0
2019-04-09 12:00:00,279.05,279.48,278.79,279.36,43298.0,274.6962,275.1195,274.4403,275.0014,43298.0
2019-04-09 12:30:00,279.34,279.61,278.84,278.95,45626.0,274.9817,275.2475,274.4895,274.5978,45626.0
2019-04-09 13:00:00,278.93,279.18,278.74,278.94,30588.0,274.5781,274.8242,274.3911,274.5879,30588.0
2019-04-09 13:30:00,278.95,279.14,278.85,279.05,32476.0,274.5978,274.7848,274.4993,274.6962,32476.0
2019-04-09 14:00:00,279.13,279.14,278.73,278.8,45323.0,274.775,274.7848,274.3812,274.4501,45323.0
2019-04-09 14:30:00,278.72,278.93,277.91,277.93,48087.0,274.3714,274.5781,273.574,273.5937,48087.0
2019-04-09 15:00:00,277.94,278.02,277.7,277.91,55915.0,273.6035,273.6823,273.3673,273.574,55915.0
2019-04-09 15:30:00,277.91,278.36,277.27,278.11,160824.0,273.574,274.017,272.944,273.7709,160824.0
2019-04-10 09:30:00,278.19,278.79,278.0,278.45,60545.0,273.8496,274.4403,273.6626,274.1056,60545.0
2019-04-10 10:00:00,278.55,279.11,278.13,278.72,35245.0,274.204,274.7553,273.7906,274.3714,35245.0
2019-04-10 10:30:00,278.67,279.23,278.57,278.98,25563.0,274.3221,274.8734,274.2237,274.6273,25563.0
2019-04-10 11:00:00,279.05,280.11,279.05,279.63,33199.0,274.6962,275.7397,274.6962,275.2672,33199.0
2019-04-10 11:30:00,279.58,280.11,279.2,279.33,26818.0,275.2179,275.7397,274.8439,274.9718,26818.0
2019-04-10 12:00:00,279.36,279.94,279.29,279.72,24073.0,275.0014,275.5723,274.9325,275.3558,24073.0
2019-04-10 12:30:00,279.68,279.82,279.48,279.64,20902.0,275.3164,275.4542,275.1195,275.277,20902.0
2019-04-10 13:00:00,279.64,279.91,279.52,279.57,18932.0,275.277,275.5428,275.1589,275.2081,18932.0
2019-04-10 13:30:00,279.53,279.84,279.29,279.44,52065.0,275.1687,275.4739,274.9325,275.0801,52065.0
2019-04-10 14:00:00,279.5,279.51,278.44,278.58,30300.0,275.1392,275.149,274.0957,274.2336,30300.0
2019-04-10 14:30:00,278.54,278.91,278.29,278.29,94314.0,274.1942,274.5584,273.9481,273.9481,94314.0
2019-04-10 15:00:00,278.28,278.68,278.1,278.26,49814.0,273.9382,274.332,273.761,273.9185,49814.0
2019-04-10 15:30:00,278.29,278.91,278.09,278.85,147493.0,273.9481,274.5584,273.7512,274.4993,147493.0
2019-04-11 09:30:00,278.57,279.56,277.47,278.0,37527.0,274.2237,275.1983,273.1409,273.6626,37527.0
2019-04-11 10:00:00,278.04,278.99,277.81,278.87,20818.0,273.702,274.6372,273.4756,274.519,20818.0
2019-04-11 10:30:00,278.83,279.39,278.49,279.39,20451.0,274.4796,275.0309,274.145,275.0309,20451.0
2019-04-11 11:00:00,279.35,279.84,279.15,279.56,26608.0,274.9915,275.4739,274.7947,275.1983,26608.0
2019-04-11 11:30:00,279.57,279.61,278.6,279.19,35562.0,275.2081,275.2475,274.2532,274.834,35562.0
2019-04-11 12:00:00,279.2,279.32,278.78,278.83,22884.0,274.8439,274.962,274.4304,274.4796,22884.0
2019-04-11 12:30:00,278.7,279.35,278.7,279.27,13044.0,274.3517,274.9915,274.3517,274.9128,13044.0
2019-04-11 13:00:00,279.29,279.75,279.29,279.54,26067.0,274.9325,275.3853,274.9325,275.1786,26067.0
2019-04-11 13:30:00,279.5,279.55,279.07,279.2,26912.0,275.1392,275.1884,274.7159,274.8439,26912.0
2019-04-11 14:00:00,279.23,279.49,278.96,278.96,70093.0,274.8734,275.1294,274.6076,274.6076,70093.0
2019-04-11 14:30:00,278.97,279.2,278.8,278.91,53518.0,274.6175,274.8439,274.4501,274.5584,53518.0
2019-04-11 15:00:00,278.94,279.63,278.93,279.32,78441.0,274.5879,275.2672,274.5781,274.962,78441.0
2019-04-11 15:30:00,279.39,281.03,279.37,280.52,232583.0,275.0309,276.6453,275.0112,276.1433,232583.0
2019-04-12 09:30:00,282.62,282.98,281.65,282.45,104778.0,278.2105,278.5649,277.2557,278.0432,104778.0
2019-04-12 10:00:00,282.45,282.92,281.7,282.58,109609.0,278.0432,278.5058,277.3049,278.1711,109609.0
2019-04-12 10:30:00,282.69,282.76,282.12,282.32,112752.0,278.2794,278.3483,277.7183,277.9152,112752.0
2019-04-12 11:00:00,282.32,282.5,281.82,282.11,113202.0,277.9152,278.0924,277.423,277.7085,113202.0
2019-04-12 11:30:00,282.06,282.27,281.78,282.01,61354.0,277.6593,277.866,277.3836,277.61,61354.0
2019-04-12 12:00:00,281.95,281.98,281.46,281.9,57531.0,277.551,277.5805,277.0686,277.5018,57531.0
2019-04-12 12:30:00,281.88,281.95,281.15,281.53,60687.0,277.4821,277.551,276.7635,277.1375,60687.0
2019-04-12 13:00:00,281.53,281.71,281.31,281.34,42202.0,277.1375,277.3147,276.921,276.9505,42202.0
2019-04-12 13:30:00,281.35,281.36,280.32,280.33,34947.0,276.9603,276.9702,275.9464,275.9562,34947.0
2019-04-12 14:00:00,280.29,280.8,279.73,279.81,34127.0,275.9169,276.4189,275.3656,275.4444,34127.0
2019-04-12 14:30:00,279.89,280.25,279.67,280.15,28069.0,275.5231,275.8775,275.3065,275.7791,28069.0
2019-04-12 15:00:00,280.11,280.94,279.83,279.95,138333.0,275.7397,276.5567,275.464,275.5822,138333.0
2019-04-12 15:30:00,279.93,280.97,279.8,280.65,186606.0,275.5625,276.5863,275.4345,276.2713,186606.0
2019-04-15 09:30:00,280.37,281.15,279.14,279.74,73174.0,275.9956,276.7635,274.7848,275.3755,73174.0
2019-04-15 10:00:00,279.7,279.86,278.27,278.34,41934.0,275.3361,275.4936,273.9284,273.9973,41934.0
2019-04-15 10:30:00,278.35,278.43,276.69,277.51,91503.0,274.0071,274.0859,272.373,273.1802,91503.0
2019-04-15 11:00:00,277.59,277.93,275.63,275.82,209083.0,273.259,273.5937,271.3296,271.5166,209083.0
2019-04-15 11:30:00,275.73,276.08,275.03,275.58,121509.0,271.428,271.7726,270.7389,271.2804,121509.0
2019-04-15 12:00:00,275.65,276.26,275.41,276.21,66509.0,271.3493,271.9497,271.113,271.9005,66509.0
2019-04-15 12:30:00,276.2,277.1,276.19,277.04,25802.0,271.8907,272.7766,271.8808,272.7176,25802.0
2019-04-15 13:00:00,277.04,277.45,276.96,277.16,35941.0,272.7176,273.1212,272.6388,272.8357,35941.0
2019-04-15 13:30:00,277.11,277.46,276.89,276.99,41459.0,272.7865,273.131,272.5699,272.6684,41459.0
2019-04-15 14:00:00,276.96,276.96,276.1,276.37,161245.0,272.6388,272.6388,271.7922,272.058,161245.0
2019-04-15 14:30:00,276.36,276.75,276.04,276.21,100722.0,272.0482,272.4321,271.7332,271.9005,100722.0
2019-04-15 15:00:00,276.2,276.44,276.04,276.1,109430.0,271.8907,272.1269,271.7332,271.7922,109430.0
2019-04-15 15:30:00,276.12,277.77,276.12,277.53,148783.0,271.8119,273.4362,271.8119,273.1999,148783.0
2019-04-16 09:30:00,279.31,279.77,277.15,277.82,80665.0,274.9522,275.405,272.8259,273.4854,80665.0
2019-04-16 10:00:00,277.95,278.73,277.77,278.19,55676.0,273.6134,274.3812,273.4362,273.8496,55676.0
2019-04-16 10:30:00,278.19,279.25,277.93,277.93,194274.0,273.8496,274.8931,273.5937,273.5937,194274.0
2019-04-16 11:00:00,277.96,278.04,277.04,277.04,63118.0,273.6232,273.702,272.7176,272.7176,63118.0
2019-04-16 11:30:00,277.09,277.26,275.9,275.91,35757.0,272.7668,272.9341,271.5954,271.6052,35757.0
2019-04-16 12:00:00,275.96,276.26,273.63,273.69,127034.0,271.6544,271.9497,269.3608,269.4198,127034.0
2019-04-16 12:30:00,273.78,274.96,273.67,274.78,83008.0,269.5084,270.67,269.4002,270.4928,83008.0
2019-04-16 13:00:00,274.74,274.8,273.6,273.78,68969.0,270.4535,270.5125,269.3312,269.5084,68969.0
2019-04-16 13:30:00,273.63,274.0,272.41,272.67,84122.0,269.3608,269.725,268.1598,268.4158,84122.0
2019-04-16 14:00:00,272.69,272.75,270.81,270.89,143543.0,268.4354,268.4945,266.5848,266.6635,143543.0
2019-04-16 14:30:00,270.86,271.39,270.25,270.29,99460.0,266.634,267.1557,266.0335,266.0729,99460.0
2019-04-16 15:00:00,270.26,270.28,268.46,268.65,137621.0,266.0434,266.063,264.2714,264.4585,137621.0
2019-04-16 15:30:00,268.64,268.64,265.75,266.89,710704.0,264.4486,264.4486,261.6037,262.7259,710704.0
2019-04-17 09:30:00,268.95,269.59,263.34,263.8,326662.0,264.7538,265.3838,259.2313,259.6842,326662.0
2019-04-17 10:00:00,263.77,264.73,262.71,263.54,232275.0,259.6546,260.5996,258.6112,259.4282,232275.0
2019-04-17 10:30:00,263.54,263.92,260.03,260.17,232603.0,259.4282,259.8023,255.973,256.1108,232603.0
2019-04-17 11:00:00,260.13,261.68,259.06,260.01,212691.0,256.0714,257.5972,255.0181,255.9533,212691.0
2019-04-17 11:30:00,260.0,260.0,257.79,258.03,256583.0,255.9434,255.9434,253.7679,254.0042,256583.0
2019-04-17 12:00:00,258.04,258.44,257.51,257.8,146028.0,254.014,254.4078,253.4923,253.7778,146028.0
2019-04-17 12:30:00,257.79,258.01,256.83,256.92,165217.0,253.7679,253.9845,252.8229,252.9115,165217.0
2019-04-17 13:00:00,256.94,257.56,255.9,256.39,215851.0,252.9312,253.5415,251.9074,252.3898,215851.0
2019-04-17 13:30:00,256.39,256.44,253.28,253.34,346597.0,252.3898,252.439,249.3283,249.3873,346597.0
2019-04-17 14:00:00,253.35,255.0,253.22,253.79,332231.0,249.3972,251.0214,249.2692,249.8303,332231.0
2019-04-17 14:30:00,253.87,255.94,253.83,254.32,222294.0,249.9091,251.9468,249.8697,250.3521,222294.0
2019-04-17 15:00:00,254.34,254.7,253.68,253.89,324630.0,250.3717,250.7261,249.722,249.9288,324630.0
2019-04-17 15:30:00,253.93,257.75,253.93,257.51,798226.0,249.9681,253.7285,249.9681,253.4923,798226.0
2019-04-18 09:30:00,258.15,260.78,256.15,256.27,428147.0,254.1223,256.7113,252.1535,252.2716,428147.0
2019-04-18 10:00:00,256.48,258.67,255.88,256.75,210301.0,252.4784,254.6342,251.8877,252.7441,210301.0
2019-04-18 10:30:00,256.49,260.19,255.76,260.07,187978.0,252.4882,256.1305,251.7696,256.0123,187978.0
2019-04-18 11:00:00,260.23,260.23,256.97,258.0,138514.0,256.1698,256.1698,252.9607,253.9746,138514.0
2019-04-18 11:30:00,258.0,259.03,257.77,258.75,97057.0,253.9746,254.9886,253.7482,254.7129,97057.0
2019-04-18 12:00:00,258.77,260.91,258.3,260.82,105135.0,254.7326,256.8392,254.27,256.7506,105135.0
2019-04-18 12:30:00,260.76,261.37,260.25,260.25,96069.0,256.6916,257.2921,256.1895,256.1895,96069.0
2019-04-18 13:00:00,260.25,260.59,259.16,259.46,92018.0,256.1895,256.5242,255.1165,255.4119,92018.0
2019-04-18 13:30:00,259.5,259.88,259.22,259.47,62685.0,255.4512,255.8253,255.1756,255.4217,62685.0
2019-04-18 14:00:00,259.39,260.54,259.19,260.0,62950.0,255.343,256.475,255.1461,255.9434,62950.0
2019-04-18 14:30:00,259.95,259.99,259.68,259.91,66017.0,255.8942,255.9336,255.6284,255.8548,66017.0
2019-04-18 15:00:00,259.88,260.3,259.72,260.1,94092.0,255.8253,256.2388,255.6678,256.0419,94092.0
2019-04-18 15:30:00,260.09,260.39,259.74,259.85,354833.0,256.032,256.3274,255.6875,255.7958,354833.0
2019-04-22 09:30:00,260.0,262.81,259.14,262.74,249122.0,255.9434,258.7096,255.0969,258.6407,249122.0
2019-04-22 10:00:00,262.81,263.75,260.53,261.12,135997.0,258.7096,259.6349,256.4652,257.046,135997.0
2019-04-22 10:30:00,261.0,261.46,259.78,259.91,90103.0,256.9278,257.3807,255.7269,255.8548,90103.0
2019-04-22 11:00:00,259.89,259.95,258.69,259.05,85285.0,255.8352,255.8942,254.6539,255.0083,85285.0
2019-04-22 11:30:00,259.04,259.15,257.85,258.39,88920.0,254.9984,255.1067,253.827,254.3586,88920.0
2019-04-22 12:00:00,258.43,258.56,257.94,258.34,32429.0,254.3979,254.5259,253.9156,254.3093,32429.0
2019-04-22 12:30:00,258.4,258.95,258.39,258.94,68516.0,254.3684,254.9098,254.3586,254.9,68516.0
2019-04-22 13:00:00,259.03,259.13,258.06,258.52,73186.0,254.9886,255.087,254.0337,254.4865,73186.0
2019-04-22 13:30:00,258.53,258.96,258.36,258.84,32046.0,254.4964,254.9197,254.329,254.8015,32046.0
2019-04-22 14:00:00,258.84,259.38,258.74,259.3,50966.0,254.8015,255.3331,254.7031,255.2544,50966.0
2019-04-22 14:30:00,259.35,259.59,259.09,259.19,67877.0,255.3036,255.5398,255.0476,255.1461,67877.0
2019-04-22 15:00:00,259.17,259.24,258.88,259.2,87778.0,255.1264,255.1953,254.8409,255.1559,87778.0
2019-04-22 15:30:00,259.2,259.67,258.95,259.16,225829.0,255.1559,255.6186,254.9098,255.1165,225829.0
2019-04-23 09:30:00,255.0,260.0,254.14,259.99,255286.0,251.0214,255.9434,250.1749,255.9336,255286.0
2019-04-23 10:00:00,259.87,260.42,257.95,260.41,127624.0,255.8155,256.3569,253.9254,256.347,127624.0
2019-04-23 10:30:00,260.42,262.67,260.32,262.11,207577.0,256.3569,258.5718,256.2584,258.0205,207577.0
2019-04-23 11:00:00,262.19,266.61,262.18,266.57,299718.0,258.0993,262.4503,258.0894,262.4109,299718.0
2019-04-23 11:30:00,266.57,267.46,265.31,266.62,248290.0,262.4109,263.287,261.1706,262.4602,248290.0
2019-04-23 12:00:00,266.61,267.02,264.71,266.03,144463.0,262.4503,262.8539,260.58,261.8794,144463.0
2019-04-23 12:30:00,266.06,266.37,264.58,265.51,99956.0,261.9089,262.2141,260.452,261.3675,99956.0
2019-04-23 13:00:00,265.5,265.9,265.06,265.13,50702.0,261.3576,261.7514,260.9245,260.9934,50702.0
2019-04-23 13:30:00,265.1,265.37,264.23,265.07,105418.0,260.9639,261.2297,260.1074,260.9343,105418.0
2019-04-23 14:00:00,265.02,266.07,264.88,265.64,104267.0,260.8851,261.9187,260.7473,261.4954,104267.0
2019-04-23 14:30:00,265.62,266.0,265.04,265.22,125231.0,261.4758,261.8498,260.9048,261.082,125231.0
2019-04-23 15:00:00,265.24,265.24,263.79,264.55,143289.0,261.1017,261.1017,259.6743,260.4224,143289.0
2019-04-23 15:30:00,264.56,264.86,263.65,263.74,296146.0,260.4323,260.7276,259.5365,259.6251,296146.0
2019-04-24 09:30:00,264.98,266.6,259.64,260.01,361236.0,260.8457,262.4405,255.5891,255.9533,361236.0
2019-04-24 10:00:00,260.01,262.17,259.78,261.08,160977.0,255.9533,258.0796,255.7269,257.0066,160977.0
2019-04-24 10:30:00,261.11,263.64,260.76,263.59,143756.0,257.0361,259.5266,256.6916,259.4774,143756.0
2019-04-24 11:00:00,263.6,264.88,263.22,263.76,192679.0,259.4873,260.7473,259.1132,259.6448,192679.0
2019-04-24 11:30:00,263.82,264.21,263.22,263.75,149328.0,259.7038,260.0878,259.1132,259.6349,149328.0
2019-04-24 12:00:00,263.75,263.85,262.99,263.36,105129.0,259.6349,259.7334,258.8868,259.251,105129.0
2019-04-24 12:30:00,263.38,263.85,263.1,263.45,68537.0,259.2707,259.7334,258.9951,259.3396,68537.0
2019-04-24 13:00:00,263.41,264.51,263.39,264.19,128505.0,259.3002,260.3831,259.2805,260.0681,128505.0
2019-04-24 13:30:00,264.18,264.23,263.63,263.96,105407.0,260.0582,260.1074,259.5168,259.8417,105407.0
2019-04-24 14:00:00,263.93,263.93,262.23,262.23,78389.0,259.8121,259.8121,258.1386,258.1386,78389.0
2019-04-24 14:30:00,262.28,262.55,261.61,261.75,145169.0,258.1879,258.4537,257.5283,257.6661,145169.0
2019-04-24 15:00:00,261.8,262.75,261.78,262.69,84592.0,257.7154,258.6505,257.6957,258.5915,84592.0
2019-04-24 15:30:00,262.69,262.75,261.17,261.59,233839.0,258.5915,258.6505,257.0952,257.5086,233839.0
2019-04-25 09:30:00,261.0,263.06,260.66,262.82,176616.0,256.9278,258.9557,256.5931,258.7194,176616.0
2019-04-25 10:00:00,262.77,264.83,262.34,264.72,128189.0,258.6702,260.6981,258.2469,260.5898,128189.0
2019-04-25 10:30:00,264.46,266.59,263.99,266.1,104890.0,260.3339,262.4306,259.8712,261.9483,104890.0
2019-04-25 11:00:00,266.1,266.77,266.09,266.39,80386.0,261.9483,262.6078,261.9384,262.2337,80386.0
2019-04-25 11:30:00,266.42,267.27,266.06,267.01,107126.0,262.2633,263.1,261.9089,262.8441,107126.0
2019-04-25 12:00:00,267.04,268.37,267.03,268.12,90030.0,262.8736,264.1828,262.8638,263.9367,90030.0
2019-04-25 12:30:00,268.15,268.66,267.81,268.16,65595.0,263.9663,264.4683,263.6316,263.9761,65595.0
2019-04-25 13:00:00,268.2,268.78,267.99,268.69,43851.0,264.0155,264.5865,263.8088,264.4979,43851.0
2019-04-25 13:30:00,268.69,269.06,267.75,268.09,56433.0,264.4979,264.8621,263.5725,263.9072,56433.0
2019-04-25 14:00:00,268.07,268.82,268.07,268.82,51087.0,263.8875,264.6258,263.8875,264.6258,51087.0
2019-04-25 14:30:00,268.78,270.22,268.75,269.66,115811.0,264.5865,266.004,264.5569,265.4527,115811.0
2019-04-25 15:00:00,269.66,270.05,269.28,270.01,233398.0,265.4527,265.8366,265.0787,265.7973,233398.0
2019-04-25 15:30:00,270.04,270.46,269.54,269.64,252330.0,265.8268,266.2402,265.3346,265.433,252330.0
2019-04-26 09:30:00,270.0,270.98,268.59,268.71,194546.0,265.7874,266.7521,264.3994,264.5175,194546.0
2019-04-26 10:00:00,268.71,269.8,268.01,269.8,66424.0,264.5175,265.5905,263.8285,265.5905,66424.0
2019-04-26 10:30:00,269.87,270.57,269.65,270.4,57354.0,265.6594,266.3485,265.4429,266.1812,57354.0
2019-04-26 11:00:00,270.32,270.81,269.95,270.64,61839.0,266.1024,266.5848,265.7382,266.4174,61839.0
2019-04-26 11:30:00,270.63,270.94,270.6,270.6,62069.0,266.4076,266.7128,266.3781,266.3781,62069.0
2019-04-26 12:00:00,270.61,271.01,270.34,270.87,55784.0,266.3879,266.7817,266.1221,266.6438,55784.0
2019-04-26 12:30:00,270.87,271.44,270.87,271.23,101067.0,266.6438,267.2049,266.6438,266.9982,101067.0
2019-04-26 13:00:00,271.23,271.47,270.89,271.16,45959.0,266.9982,267.2345,266.6635,266.9293,45959.0
2019-04-26 13:30:00,271.2,271.47,271.14,271.27,46962.0,266.9687,267.2345,266.9096,267.0376,46962.0
2019-04-26 14:00:00,271.27,271.74,271.15,271.36,54300.0,267.0376,267.5003,266.9195,267.1262,54300.0
2019-04-26 14:30:00,271.33,272.21,271.33,272.06,47843.0,267.0967,267.9629,267.0967,267.8153,47843.0
2019-04-26 15:00:00,272.09,272.55,272.08,272.49,52112.0,267.8448,268.2976,267.835,268.2386,52112.0
2019-04-26 15:30:00,272.47,273.48,272.33,273.16,215748.0,268.2189,269.2131,268.0811,268.8981,215748.0
2019-04-29 09:30:00,273.96,275.21,271.87,272.52,85980.0,269.6856,270.9161,267.6282,268.2681,85980.0
2019-04-29 10:00:00,272.69,273.74,271.69,273.69,57366.0,268.4354,269.4691,267.451,269.4198,57366.0
2019-04-29 10:30:00,273.75,274.47,273.68,274.26,45572.0,269.4789,270.1877,269.41,269.981,45572.0
2019-04-29 11:00:00,274.18,274.69,273.56,273.78,51753.0,269.9022,270.4042,269.2919,269.5084,51753.0
2019-04-29 11:30:00,273.88,273.88,272.66,272.66,22361.0,269.6069,269.6069,268.4059,268.4059,22361.0
2019-04-29 12:00:00,272.69,273.4,272.57,273.34,19639.0,268.4354,269.1344,268.3173,269.0753,19639.0
2019-04-29 12:30:00,273.4,273.53,272.99,273.1,16922.0,269.1344,269.2623,268.7308,268.8391,16922.0
2019-04-29 13:00:00,273.07,273.43,272.93,273.4,31318.0,268.8095,269.1639,268.6717,269.1344,31318.0
2019-04-29 13:30:00,273.35,273.45,272.94,273.11,27219.0,269.0851,269.1836,268.6815,268.8489,27219.0
2019-04-29 14:00:00,273.04,273.69,273.03,273.62,23657.0,268.78,269.4198,268.7701,269.3509,23657.0
2019-04-29 14:30:00,273.62,273.62,272.92,273.07,33552.0,269.3509,269.3509,268.6619,268.8095,33552.0
2019-04-29 15:00:00,273.05,273.08,272.74,272.8,48694.0,268.7898,268.8194,268.4847,268.5437,48694.0
2019-04-29 15:30:00,272.78,273.04,272.49,272.49,103074.0,268.524,268.78,268.2386,268.2386,103074.0
2019-04-30 09:30:00,273.28,273.28,270.65,272.93,72677.0,269.0162,269.0162,266.4273,268.6717,72677.0
2019-04-30 10:00:00,273.07,273.96,272.99,273.59,46066.0,268.8095,269.6856,268.7308,269.3214,46066.0
2019-04-30 10:30:00,273.68,274.68,273.68,274.65,45494.0,269.41,270.3944,269.41,270.3649,45494.0
2019-04-30 11:00:00,274.67,274.67,273.32,274.15,70777.0,270.3846,270.3846,269.0556,269.8727,70777.0
2019-04-30 11:30:00,274.19,274.85,274.19,274.83,78546.0,269.912,270.5617,269.912,270.5421,78546.0
2019-04-30 12:00:00,274.78,275.53,274.61,275.2,35737.0,270.4928,271.2311,270.3255,270.9063,35737.0
2019-04-30 12:30:00,275.15,275.63,274.95,275.63,21992.0,270.8571,271.3296,270.6602,271.3296,21992.0
2019-04-30 13:00:00,275.64,276.11,275.64,275.82,33986.0,271.3394,271.8021,271.3394,271.5166,33986.0
2019-04-30 13:30:00,275.77,277.24,275.7,277.18,40889.0,271.4674,272.9145,271.3985,272.8554,40889.0
2019-04-30 14:00:00,277.17,277.25,276.49,276.86,77890.0,272.8455,272.9243,272.1762,272.5404,77890.0
2019-04-30 14:30:00,276.87,277.83,276.84,277.25,81186.0,272.5502,273.4953,272.5207,272.9243,81186.0
2019-04-30 15:00:00,277.28,277.46,276.85,277.0,63302.0,272.9538,273.131,272.5305,272.6782,63302.0
2019-04-30 15:30:00,276.97,277.9,276.78,277.39,181020.0,272.6487,273.5642,272.4616,273.0621,181020.0
2019-05-01 09:30:00,277.18,278.01,273.89,275.23,64276.0,272.8554,273.6724,269.6167,270.9358,64276.0
2019-05-01 10:00:00,275.12,276.02,274.08,275.48,56610.0,270.8275,271.7135,269.8038,271.1819,56610.0
2019-05-01 10:30:00,275.33,276.55,275.24,276.51,33476.0,271.0343,272.2352,270.9457,272.1958,33476.0
2019-05-01 11:00:00,276.46,276.79,276.03,276.42,58565.0,272.1466,272.4715,271.7233,272.1073,58565.0
2019-05-01 11:30:00,276.38,277.91,276.25,277.4,110592.0,272.0679,273.574,271.9399,273.072,110592.0
2019-05-01 12:00:00,277.31,277.31,275.48,275.78,50688.0,272.9834,272.9834,271.1819,271.4772,50688.0
2019-05-01 12:30:00,275.87,276.29,275.37,276.27,27258.0,271.5658,271.9793,271.0736,271.9596,27258.0
2019-05-01 13:00:00,276.26,276.93,276.21,276.55,26097.0,271.9497,272.6093,271.9005,272.2352,26097.0
2019-05-01 13:30:00,276.52,277.24,276.35,277.24,37449.0,272.2057,272.9145,272.0383,272.9145,37449.0
2019-05-01 14:00:00,277.35,278.12,277.04,277.53,79600.0,273.0227,273.7807,272.7176,273.1999,79600.0
2019-05-01 14:30:00,277.43,277.77,275.51,276.91,69156.0,273.1015,273.4362,271.2114,272.5896,69156.0
2019-05-01 15:00:00,276.91,277.62,276.18,276.45,82947.0,272.5896,273.2885,271.871,272.1368,82947.0
2019-05-01 15:30:00,276.4,276.72,275.89,276.45,192044.0,272.0876,272.4026,271.5855,272.1368,192044.0
2019-05-02 09:30:00,275.47,277.95,275.47,276.6,100997.0,271.1721,273.6134,271.1721,272.2844,100997.0
2019-05-02 10:00:00,276.63,277.78,275.74,277.61,74049.0,272.314,273.446,271.4379,273.2787,74049.0
2019-05-02 10:30:00,277.57,278.05,276.17,276.28,51272.0,273.2393,273.7118,271.8612,271.9694,51272.0
2019-05-02 11:00:00,276.29,276.83,275.55,275.56,35761.0,271.9793,272.5109,271.2508,271.2607,35761.0
2019-05-02 11:30:00,275.65,276.21,274.01,274.41,48060.0,271.3493,271.9005,269.7349,270.1286,48060.0
2019-05-02 12:00:00,274.47,274.54,273.61,274.18,58970.0,270.1877,270.2566,269.3411,269.9022,58970.0
2019-05-02 12:30:00,274.19,275.46,274.19,274.68,25592.0,269.912,271.1622,269.912,270.3944,25592.0
2019-05-02 13:00:00,274.68,276.16,274.36,275.86,28135.0,270.3944,271.8513,270.0794,271.556,28135.0
2019-05-02 13:30:00,275.74,276.45,275.72,276.26,17950.0,271.4379,272.1368,271.4182,271.9497,17950.0
2019-05-02 14:00:00,276.3,277.35,276.1,276.77,41925.0,271.9891,273.0227,271.7922,272.4518,41925.0
2019-05-02 14:30:00,276.79,277.01,275.72,276.55,34923.0,272.4715,272.688,271.4182,272.2352,34923.0
2019-05-02 15:00:00,276.5,276.93,276.42,276.84,37746.0,272.186,272.6093,272.1073,272.5207,37746.0
2019-05-02 15:30:00,276.75,277.89,276.37,277.75,147529.0,272.4321,273.5543,272.058,273.4165,147529.0
2019-05-03 09:30:00,279.0,280.01,278.87,279.18,83633.0,274.647,275.6412,274.519,274.8242,83633.0
2019-05-03 10:00:00,279.07,279.35,278.11,278.33,79009.0,274.7159,274.9915,273.7709,273.9875,79009.0
2019-05-03 10:30:00,278.47,278.75,277.74,277.9,59617.0,274.1253,274.4009,273.4067,273.5642,59617.0
2019-05-03 11:00:00,277.94,278.98,277.78,278.22,33259.0,273.6035,274.6273,273.446,273.8792,33259.0
2019-05-03 11:30:00,278.32,279.23,277.85,278.92,35396.0,273.9776,274.8734,273.5149,274.5682,35396.0
2019-05-03 12:00:00,278.8,279.14,278.44,278.86,28622.0,274.4501,274.7848,274.0957,274.5092,28622.0
2019-05-03 12:30:00,278.87,279.16,278.51,279.15,25433.0,274.519,274.8045,274.1646,274.7947,25433.0
2019-05-03 13:00:00,279.15,279.17,278.74,278.88,30943.0,274.7947,274.8143,274.3911,274.5289,30943.0
2019-05-03 13:30:00,278.96,279.21,278.87,278.9,32559.0,274.6076,274.8537,274.519,274.5486,32559.0
2019-05-03 14:00:00,278.89,279.22,278.64,278.94,37073.0,274.5387,274.8636,274.2926,274.5879,37073.0
2019-05-03 14:30:00,278.85,279.0,278.13,278.29,41457.0,274.4993,274.647,273.7906,273.9481,41457.0
2019-05-03 15:00:00,278.33,278.38,277.88,278.12,64296.0,273.9875,274.0367,273.5445,273.7807,64296.0
2019-05-03 15:30:00,278.14,278.87,277.83,278.64,192854.0,273.8004,274.519,273.4953,274.2926,192854.0
2019-05-06 09:30:00,272.78,276.68,270.7,275.62,110653.0,268.524,272.3632,266.4765,271.3197,110653.0
2019-05-06 10:00:00,275.62,275.62,274.26,275.31,67601.0,271.3197,271.3197,269.981,271.0146,67601.0
2019-05-06 10:30:00,275.31,277.59,274.75,276.61,85904.0,271.0146,273.259,270.4633,272.2943,85904.0
2019-05-06 11:00:00,276.55,277.07,275.5,276.43,35447.0,272.2352,272.7471,271.2016,272.1171,35447.0
2019-05-06 11:30:00,276.48,277.06,275.81,276.74,29564.0,272.1663,272.7373,271.5068,272.4223,29564.0
2019-05-06 12:00:00,276.92,277.02,276.14,276.45,36840.0,272.5994,272.6979,271.8316,272.1368,36840.0
2019-05-06 12:30:00,276.35,276.87,276.35,276.56,57627.0,272.0383,272.5502,272.0383,272.2451,57627.0
2019-05-06 13:00:00,276.52,277.04,276.44,276.81,22531.0,272.2057,272.7176,272.1269,272.4912,22531.0
2019-05-06 13:30:00,276.87,277.25,276.41,277.24,34026.0,272.5502,272.9243,272.0974,272.9145,34026.0
2019-05-06 14:00:00,277.18,278.1,277.18,277.7,33974.0,272.8554,273.761,272.8554,273.3673,33974.0
2019-05-06 14:30:00,277.83,278.99,277.81,278.75,35338.0,273.4953,274.6372,273.4756,274.4009,35338.0
2019-05-06 15:00:00,278.9,279.44,278.77,279.33,60186.0,274.5486,275.0801,274.4206,274.9718,60186.0
2019-05-06 15:30:00,279.33,279.59,278.73,278.95,160886.0,274.9718,275.2278,274.3812,274.5978,160886.0
2019-05-07 09:30:00,276.5,277.39,274.75,275.77,89335.0,272.186,273.0621,270.4633,271.4674,89335.0
2019-05-07 10:00:00,275.88,275.88,274.03,274.52,57836.0,271.5757,271.5757,269.7545,270.2369,57836.0
2019-05-07 10:30:00,274.73,275.22,273.73,273.88,37097.0,270.4436,270.926,269.4592,269.6069,37097.0
2019-05-07 11:00:00,273.92,274.36,272.73,273.39,50074.0,269.6463,270.0794,268.4748,269.1245,50074.0
2019-05-07 11:30:00,273.5,273.99,271.74,272.11,60403.0,269.2328,269.7152,267.5003,267.8645,60403.0
2019-05-07 12:00:00,272.07,273.19,271.57,273.0,36911.0,267.8251,268.9276,267.3329,268.7406,36911.0
2019-05-07 12:30:00,273.16,273.26,272.21,272.28,33379.0,268.8981,268.9966,267.9629,268.0318,33379.0
2019-05-07 13:00:00,272.33,272.34,270.82,271.09,37779.0,268.0811,268.0909,266.5946,266.8604,37779.0
2019-05-07 13:30:00,271.01,272.84,270.7,272.15,45379.0,266.7817,268.5831,266.4765,267.9039,45379.0
2019-05-07 14:00:00,272.19,272.27,270.92,270.99,59059.0,267.9432,268.022,266.6931,266.762,59059.0
2019-05-07 14:30:00,271.07,272.2,270.77,271.94,72066.0,266.8407,267.9531,266.5454,267.6971,72066.0
2019-05-07 15:00:00,272.0,272.07,270.82,270.93,70421.0,267.7562,267.8251,266.5946,266.7029,70421.0
2019-05-07 15:30:00,270.89,271.95,269.71,271.78,254259.0,266.6635,267.707,265.5019,267.5396,254259.0
2019-05-08 09:30:00,272.19,272.71,270.32,271.93,75725.0,267.9432,268.4551,266.1024,267.6873,75725.0
2019-05-08 10:00:00,271.87,273.3,271.47,271.89,88995.0,267.6282,269.0359,267.2345,267.6479,88995.0
2019-05-08 10:30:00,271.89,273.29,271.2,273.17,75067.0,267.6479,269.0261,266.9687,268.908,75067.0
2019-05-08 11:00:00,273.33,273.92,272.55,272.82,71851.0,269.0655,269.6463,268.2976,268.5634,71851.0
2019-05-08 11:30:00,272.9,272.97,271.25,272.4,101973.0,268.6422,268.7111,267.0179,268.15,101973.0
2019-05-08 12:00:00,272.6,272.71,271.58,272.24,74853.0,268.3469,268.4551,267.3428,267.9925,74853.0
2019-05-08 12:30:00,272.23,273.43,272.16,272.98,67218.0,267.9826,269.1639,267.9137,268.7209,67218.0
2019-05-08 13:00:00,273.04,273.07,271.99,272.2,70530.0,268.78,268.8095,267.7464,267.9531,70530.0
2019-05-08 13:30:00,272.2,272.36,271.74,272.26,54850.0,267.9531,268.1106,267.5003,268.0122,54850.0
2019-05-08 14:00:00,272.3,272.53,271.44,271.53,72537.0,268.0515,268.2779,267.2049,267.2935,72537.0
2019-05-08 14:30:00,271.55,272.16,271.14,271.47,62805.0,267.3132,267.9137,266.9096,267.2345,62805.0
2019-05-08 15:00:00,271.51,272.36,271.39,272.25,82580.0,267.2739,268.1106,267.1557,268.0023,82580.0
2019-05-08 15:30:00,272.27,272.27,270.09,270.44,237733.0,268.022,268.022,265.876,266.2206,237733.0
2019-05-09 09:30:00,267.77,268.0,265.19,265.86,138032.0,263.5922,263.8186,261.0525,261.712,138032.0
2019-05-09 10:00:00,265.78,265.91,263.84,265.56,200558.0,261.6333,261.7612,259.7235,261.4167,200558.0
2019-05-09 10:30:00,265.47,265.78,264.6,265.61,81695.0,261.3281,261.6333,260.4717,261.4659,81695.0
2019-05-09 11:00:00,265.46,266.33,265.13,265.79,82513.0,261.3183,262.1747,260.9934,261.6431,82513.0
2019-05-09 11:30:00,266.13,268.14,266.13,267.62,40854.0,261.9778,263.9564,261.9778,263.4445,40854.0
2019-05-09 12:00:00,267.61,268.82,266.81,268.15,42527.0,263.4347,264.6258,262.6472,263.9663,42527.0
2019-05-09 12:30:00,268.27,269.3,267.82,268.06,40188.0,264.0844,265.0983,263.6414,263.8777,40188.0
2019-05-09 13:00:00,268.06,268.76,267.91,268.04,23888.0,263.8777,264.5668,263.73,263.858,23888.0
2019-05-09 13:30:00,268.07,269.23,267.81,268.61,32415.0,263.8875,265.0294,263.6316,264.4191,32415.0
2019-05-09 14:00:00,268.52,269.55,268.22,268.97,30903.0,264.3305,265.3444,264.0352,264.7735,30903.0
2019-05-09 14:30:00,269.03,269.68,268.56,268.61,46747.0,264.8326,265.4724,264.3699,264.4191,46747.0
2019-05-09 15:00:00,268.57,268.74,267.67,268.71,60973.0,264.3797,264.5471,263.4938,264.5175,60973.0
2019-05-09 15:30:00,268.76,269.33,268.48,268.96,137544.0,264.5668,265.1279,264.2911,264.7636,137544.0
2019-05-10 09:30:00,268.23,269.31,266.94,268.72,72331.0,264.045,265.1082,262.7752,264.5274,72331.0
2019-05-10 10:00:00,268.62,268.62,265.25,265.4,42430.0,264.4289,264.4289,261.1115,261.2592,42430.0
2019-05-10 10:30:00,265.18,265.32,262.37,262.66,121802.0,261.0426,261.1804,258.2765,258.5619,121802.0
2019-05-10 11:00:00,262.61,263.42,261.64,262.37,85569.0,258.5127,259.3101,257.5579,258.2765,85569.0
2019-05-10 11:30:00,262.25,263.0,260.8,261.61,107659.0,258.1583,258.8966,256.731,257.5283,107659.0
2019-05-10 12:00:00,261.66,265.08,261.66,264.99,76228.0,257.5775,260.9442,257.5775,260.8556,76228.0
2019-05-10 12:30:00,265.02,265.83,264.66,265.0,73439.0,260.8851,261.6825,260.5307,260.8654,73439.0
2019-05-10 13:00:00,264.96,266.43,264.75,265.88,35093.0,260.8261,262.2731,260.6193,261.7317,35093.0
2019-05-10 13:30:00,265.89,267.04,265.68,266.71,23174.0,261.7415,262.8736,261.5348,262.5487,23174.0
2019-05-10 14:00:00,266.77,267.12,265.87,266.38,27750.0,262.6078,262.9524,261.7219,262.2239,27750.0
2019-05-10 14:30:00,266.43,267.78,266.25,267.57,26279.0,262.2731,263.6021,262.0959,263.3953,26279.0
2019-05-10 15:00:00,267.6,269.35,267.6,268.94,41399.0,263.4249,265.1476,263.4249,264.744,41399.0
2019-05-10 15:30:00,268.89,269.17,267.4,269.16,162276.0,264.6947,264.9704,263.228,264.9605,162276.0
2019-05-13 09:30:00,262.92,263.47,259.3,260.11,180835.0,258.8179,259.3593,255.2544,256.0517,180835.0
2019-05-13 10:00:00,260.0,260.32,258.03,259.73,123519.0,255.9434,256.2584,254.0042,255.6777,123519.0
2019-05-13 10:30:00,259.65,262.0,259.09,261.83,49498.0,255.5989,257.9122,255.0476,257.7449,49498.0
2019-05-13 11:00:00,261.78,262.17,261.02,261.08,36103.0,257.6957,258.0796,256.9475,257.0066,36103.0
2019-05-13 11:30:00,261.1,261.21,260.07,261.16,48527.0,257.0263,257.1346,256.0123,257.0853,48527.0
2019-05-13 12:00:00,261.08,261.08,259.67,259.9,52362.0,257.0066,257.0066,255.6186,255.845,52362.0
2019-05-13 12:30:00,259.88,261.01,259.63,259.64,44479.0,255.8253,256.9377,255.5792,255.5891,44479.0
2019-05-13 13:00:00,259.66,260.45,259.47,259.86,73750.0,255.6087,256.3864,255.4217,255.8056,73750.0
2019-05-13 13:30:00,259.82,261.8,259.81,261.79,28134.0,255.7662,257.7154,255.7564,257.7055,28134.0
2019-05-13 14:00:00,261.6,262.59,261.05,261.54,65482.0,257.5185,258.493,256.9771,257.4594,65482.0
2019-05-13 14:30:00,261.47,262.48,260.82,261.9,43748.0,257.3905,258.3847,256.7506,257.8138,43748.0
2019-05-13 15:00:00,261.77,262.33,260.49,260.82,80703.0,257.6858,258.2371,256.4258,256.7506,80703.0
2019-05-13 15:30:00,260.81,261.65,260.41,261.08,191511.0,256.7408,257.5677,256.347,257.0066,191511.0
2019-05-14 09:30:00,263.02,266.64,262.69,265.04,93381.0,258.9163,262.4798,258.5915,260.9048,93381.0
2019-05-14 10:00:00,265.03,267.78,265.03,267.58,59482.0,260.895,263.6021,260.895,263.4052,59482.0
2019-05-14 10:30:00,267.62,267.74,266.01,266.69,54487.0,263.4445,263.5627,261.8597,262.5291,54487.0
2019-05-14 11:00:00,266.65,266.86,265.66,265.95,41229.0,262.4897,262.6964,261.5151,261.8006,41229.0
2019-05-14 11:30:00,266.07,268.06,265.94,267.4,62660.0,261.9187,263.8777,261.7908,263.228,62660.0
2019-05-14 12:00:00,267.47,267.99,267.2,267.47,57169.0,263.2969,263.8088,263.0311,263.2969,57169.0
2019-05-14 12:30:00,267.46,268.43,267.44,268.11,29727.0,263.287,264.2419,263.2674,263.9269,29727.0
2019-05-14 13:00:00,268.18,268.69,267.8,267.88,20896.0,263.9958,264.4979,263.6217,263.7005,20896.0
2019-05-14 13:30:00,267.91,269.11,267.91,269.0,47312.0,263.73,264.9113,263.73,264.803,47312.0
2019-05-14 14:00:00,268.94,269.28,268.19,269.08,37075.0,264.744,265.0787,264.0057,264.8818,37075.0
2019-05-14 14:30:00,269.04,269.23,268.17,268.77,71322.0,264.8424,265.0294,263.986,264.5766,71322.0
2019-05-14 15:00:00,268.72,269.41,268.46,268.62,65293.0,264.5274,265.2066,264.2714,264.4289,65293.0
2019-05-14 15:30:00,268.58,268.65,267.28,267.45,196376.0,264.3896,264.4585,263.1099,263.2772,196376.0
2019-05-15 09:30:00,262.5,265.86,259.02,265.13,146291.0,258.4044,261.712,254.9787,260.9934,146291.0
2019-05-15 10:00:00,264.87,265.41,263.22,264.77,177793.0,260.7375,261.269,259.1132,260.639,177793.0
2019-05-15 10:30:00,264.81,265.12,263.02,263.62,97113.0,260.6784,260.9836,258.9163,259.507,97113.0
2019-05-15 11:00:00,263.71,264.03,262.66,263.85,69146.0,259.5956,259.9106,258.5619,259.7334,69146.0
2019-05-15 11:30:00,263.8,264.26,263.04,264.02,58682.0,259.6842,260.137,258.936,259.9007,58682.0
2019-05-15 12:00:00,263.98,264.37,263.68,264.33,85786.0,259.8613,260.2453,259.566,260.2059,85786.0
2019-05-15 12:30:00,264.43,264.43,263.65,263.69,35343.0,260.3043,260.3043,259.5365,259.5759,35343.0
2019-05-15 13:00:00,263.68,264.32,263.64,264.13,53614.0,259.566,260.196,259.5266,260.009,53614.0
2019-05-15 13:30:00,264.2,265.11,264.2,264.76,39907.0,260.0779,260.9737,260.0779,260.6292,39907.0
2019-05-15 14:00:00,264.84,264.93,263.83,263.88,41500.0,260.7079,260.7965,259.7137,259.7629,41500.0
2019-05-15 14:30:00,263.86,264.73,263.65,263.65,48782.0,259.7432,260.5996,259.5365,259.5365,48782.0
2019-05-15 15:00:00,263.61,263.88,263.08,263.68,83440.0,259.4971,259.7629,258.9754,259.566,83440.0
2019-05-15 15:30:00,263.65,263.67,262.81,263.12,209874.0,259.5365,259.5562,258.7096,259.0148,209874.0
2019-05-16 09:30:00,266.93,267.0,264.95,266.34,106912.0,262.7653,262.8342,260.8162,262.1845,106912.0
2019-05-16 10:00:00,266.26,268.06,265.99,268.04,99772.0,262.1058,263.8777,261.84,263.858,99772.0
2019-05-16 10:30:00,268.15,268.44,267.58,267.94,45822.0,263.9663,264.2518,263.4052,263.7596,45822.0
2019-05-16 11:00:00,267.95,268.47,267.33,267.33,37183.0,263.7694,264.2813,263.1591,263.1591,37183.0
2019-05-16 11:30:00,267.36,267.42,266.67,266.67,54816.0,263.1886,263.2477,262.5094,262.5094,54816.0
2019-05-16 12:00:00,266.72,267.38,266.5,266.92,110962.0,262.5586,263.2083,262.342,262.7555,110962.0
2019-05-16 12:30:00,266.86,267.28,266.65,267.16,29969.0,262.6964,263.1099,262.4897,262.9917,29969.0
2019-05-16 13:00:00,267.23,267.43,266.87,267.27,52074.0,263.0606,263.2575,262.7063,263.1,52074.0
2019-05-16 13:30:00,267.23,267.37,266.65,266.76,29072.0,263.0606,263.1985,262.4897,262.598,29072.0
2019-05-16 14:00:00,266.56,267.49,266.25,267.48,43622.0,262.4011,263.3166,262.0959,263.3067,43622.0
2019-05-16 14:30:00,267.5,267.5,266.8,267.31,32384.0,263.3264,263.3264,262.6373,263.1394,32384.0
2019-05-16 15:00:00,267.28,267.29,266.44,266.96,48581.0,263.1099,263.1197,262.283,262.7948,48581.0
2019-05-16 15:30:00,266.96,267.15,266.16,267.05,179385.0,262.7948,262.9819,262.0073,262.8834,179385.0
2019-05-17 09:30:00,263.35,265.81,263.35,264.75,119390.0,259.2412,261.6628,259.2412,260.6193,119390.0
2019-05-17 10:00:00,264.6,264.89,263.14,264.76,52506.0,260.4717,260.7571,259.0344,260.6292,52506.0
2019-05-17 10:30:00,264.73,266.92,264.06,266.55,27999.0,260.5996,262.7555,259.9401,262.3912,27999.0
2019-05-17 11:00:00,266.54,267.01,266.45,266.51,43331.0,262.3814,262.8441,262.2928,262.3519,43331.0
2019-05-17 11:30:00,266.5,266.5,264.19,264.62,109670.0,262.342,262.342,260.0681,260.4914,109670.0
2019-05-17 12:00:00,264.5,264.6,262.75,262.91,40784.0,260.3732,260.4717,258.6505,258.808,40784.0
2019-05-17 12:30:00,262.94,263.62,262.34,263.54,39421.0,258.8376,259.507,258.2469,259.4282,39421.0
2019-05-17 13:00:00,263.56,263.92,262.86,263.32,33996.0,259.4479,259.8023,258.7588,259.2116,33996.0
2019-05-17 13:30:00,263.26,263.84,263.03,263.44,45917.0,259.1526,259.7235,258.9262,259.3298,45917.0
2019-05-17 14:00:00,263.43,263.67,262.61,262.77,37956.0,259.3199,259.5562,258.5127,258.6702,37956.0
2019-05-17 14:30:00,262.8,263.3,262.33,263.26,51565.0,258.6998,259.192,258.2371,259.1526,51565.0
2019-05-17 15:00:00,263.28,263.45,261.26,262.49,60522.0,259.1723,259.3396,257.1838,258.3946,60522.0
2019-05-17 15:30:00,262.49,262.68,261.63,261.65,175174.0,258.3946,258.5816,257.548,257.5677,175174.0
2019-05-20 09:30:00,262.18,264.04,260.25,263.25,173484.0,258.0894,259.9204,256.1895,259.1427,173484.0
2019-05-20 10:00:00,263.18,264.72,262.5,264.54,49953.0,259.0738,260.5898,258.4044,260.4126,49953.0
2019-05-20 10:30:00,264.65,264.87,263.89,264.84,66507.0,260.5209,260.7375,259.7727,260.7079,66507.0
2019-05-20 11:00:00,264.82,264.99,263.95,264.25,31677.0,260.6882,260.8556,259.8318,260.1271,31677.0
2019-05-20 11:30:00,264.33,265.0,263.76,264.45,21168.0,260.2059,260.8654,259.6448,260.324,21168.0
2019-05-20 12:00:00,264.46,265.15,264.17,264.87,29713.0,260.3339,261.0131,260.0484,260.7375,29713.0
2019-05-20 12:30:00,264.77,264.77,263.57,263.6,26450.0,260.639,260.639,259.4577,259.4873,26450.0
2019-05-20 13:00:00,263.47,264.24,263.47,263.99,27710.0,259.3593,260.1173,259.3593,259.8712,27710.0
2019-05-20 13:30:00,263.86,264.15,263.31,263.51,32740.0,259.7432,260.0287,259.2018,259.3987,32740.0
2019-05-20 14:00:00,263.51,263.83,262.72,262.88,42926.0,259.3987,259.7137,258.621,258.7785,42926.0
2019-05-20 14:30:00,262.88,262.92,261.64,261.94,47892.0,258.7785,258.8179,257.5579,257.8532,47892.0
2019-05-20 15:00:00,261.99,262.13,261.36,262.09,110457.0,257.9024,258.0402,257.2822,258.0008,110457.0
2019-05-20 15:30:00,262.09,263.28,262.0,262.79,116951.0,258.0008,259.1723,257.9122,258.6899,116951.0
2019-05-21 09:30:00,265.98,268.0,265.59,266.56,110335.0,261.8301,263.8186,261.4462,262.4011,110335.0
2019-05-21 10:00:00,266.42,267.55,265.66,265.75,62509.0,262.2633,263.3756,261.5151,261.6037,62509.0
2019-05-21 10:30:00,265.84,267.1,265.5,266.45,58865.0,261.6923,262.9327,261.3576,262.2928,58865.0
2019-05-21 11:00:00,266.44,266.87,265.78,266.28,67649.0,262.283,262.7063,261.6333,262.1255,67649.0
2019-05-21 11:30:00,266.29,266.34,265.46,265.5,42149.0,262.1353,262.1845,261.3183,261.3576,42149.0
2019-05-21 12:00:00,265.59,266.1,265.57,265.7,26818.0,261.4462,261.9483,261.4265,261.5545,26818.0
2019-05-21 12:30:00,265.72,265.8,265.21,265.59,23147.0,261.5742,261.6529,261.0722,261.4462,23147.0
2019-05-21 13:00:00,265.67,266.26,265.5,265.99,26463.0,261.525,262.1058,261.3576,261.84,26463.0
2019-05-21 13:30:00,265.99,266.35,265.94,266.17,26594.0,261.84,262.1944,261.7908,262.0172,26594.0
2019-05-21 14:00:00,266.14,266.31,265.79,266.19,38268.0,261.9876,262.155,261.6431,262.0369,38268.0
2019-05-21 14:30:00,266.13,266.21,265.61,265.61,40346.0,261.9778,262.0565,261.4659,261.4659,40346.0
2019-05-21 15:00:00,265.59,265.96,265.17,265.69,56428.0,261.4462,261.8104,261.0328,261.5447,56428.0
2019-05-21 15:30:00,265.7,266.05,265.11,265.53,116473.0,261.5545,261.899,260.9737,261.3872,116473.0
2019-05-22 09:30:00,267.63,269.92,266.2,268.99,211617.0,263.4544,265.7087,262.0467,264.7932,211617.0
2019-05-22 10:00:00,268.87,269.75,268.6,269.23,48649.0,264.675,265.5413,264.4093,265.0294,48649.0
2019-05-22 10:30:00,269.25,271.41,268.92,271.3,89845.0,265.0491,267.1754,264.7243,267.0671,89845.0
2019-05-22 11:00:00,271.44,271.52,270.03,270.35,83759.0,267.2049,267.2837,265.8169,266.132,83759.0
2019-05-22 11:30:00,270.41,271.58,270.41,270.92,82118.0,266.191,267.3428,266.191,266.6931,82118.0
2019-05-22 12:00:00,270.85,272.61,270.84,272.11,81682.0,266.6242,268.3567,266.6143,267.8645,81682.0
2019-05-22 12:30:00,272.11,272.45,271.92,272.26,58529.0,267.8645,268.1992,267.6775,268.0122,58529.0
2019-05-22 13:00:00,272.23,272.61,271.9,272.41,64830.0,267.9826,268.3567,267.6578,268.1598,64830.0
2019-05-22 13:30:00,272.41,272.59,271.71,272.36,71054.0,268.1598,268.337,267.4707,268.1106,71054.0
2019-05-22 14:00:00,272.39,272.44,271.52,272.26,50200.0,268.1401,268.1893,267.2837,268.0122,50200.0
2019-05-22 14:30:00,272.32,273.0,272.31,272.97,48590.0,268.0712,268.7406,268.0614,268.7111,48590.0
2019-05-22 15:00:00,272.92,273.27,272.11,272.13,58067.0,268.6619,269.0064,267.8645,267.8842,58067.0
2019-05-22 15:30:00,272.13,272.41,271.57,271.66,221136.0,267.8842,268.1598,267.3329,267.4215,221136.0
2019-05-23 09:30:00,268.94,269.33,266.2,267.66,157537.0,264.744,265.1279,262.0467,263.4839,157537.0
2019-05-23 10:00:00,267.54,268.15,265.37,266.58,77044.0,263.3658,263.9663,261.2297,262.4208,77044.0
2019-05-23 10:30:00,266.53,268.35,266.42,268.2,67360.0,262.3716,264.1632,262.2633,264.0155,67360.0
2019-05-23 11:00:00,268.18,268.21,266.7,267.19,57053.0,263.9958,264.0253,262.5389,263.0213,57053.0
2019-05-23 11:30:00,267.11,267.71,266.65,266.74,48115.0,262.9425,263.5331,262.4897,262.5783,48115.0
2019-05-23 12:00:00,266.81,267.82,266.64,267.38,41023.0,262.6472,263.6414,262.4798,263.2083,41023.0
2019-05-23 12:30:00,267.35,269.16,267.35,268.45,63210.0,263.1788,264.9605,263.1788,264.2616,63210.0
2019-05-23 13:00:00,268.43,268.82,267.5,268.65,53806.0,264.2419,264.6258,263.3264,264.4585,53806.0
2019-05-23 13:30:00,268.6,269.36,268.39,268.43,51908.0,264.4093,265.1574,264.2025,264.2419,51908.0
2019-05-23 14:00:00,268.55,269.68,268.02,269.02,52656.0,264.36,265.4724,263.8383,264.8227,52656.0
2019-05-23 14:30:00,269.16,269.61,268.63,269.47,60221.0,264.9605,265.4035,264.4388,265.2657,60221.0
2019-05-23 15:00:00,269.4,270.98,268.89,270.75,79750.0,265.1968,266.7521,264.6947,266.5257,79750.0
2019-05-23 15:30:00,270.69,271.34,269.83,271.15,208320.0,266.4667,267.1065,265.6201,266.9195,208320.0
2019-05-24 09:30:00,272.41,276.2,272.41,275.75,83474.0,268.1598,271.8907,268.1598,271.4477,83474.0
2019-05-24 10:00:00,275.76,276.66,275.02,275.02,70883.0,271.4575,272.3435,270.7291,270.7291,70883.0
2019-05-24 10:30:00,275.12,275.67,273.48,273.71,58836.0,270.8275,271.369,269.2131,269.4395,58836.0
2019-05-24 11:00:00,273.51,273.85,272.84,273.37,50565.0,269.2427,269.5773,268.5831,269.1048,50565.0
2019-05-24 11:30:00,273.5,274.18,273.21,273.78,42003.0,269.2328,269.9022,268.9473,269.5084,42003.0
2019-05-24 12:00:00,273.74,273.84,273.08,273.62,36906.0,269.4691,269.5675,268.8194,269.3509,36906.0
2019-05-24 12:30:00,273.85,274.34,273.69,274.3,23515.0,269.5773,270.0597,269.4198,270.0203,23515.0
2019-05-24 13:00:00,274.37,274.39,273.64,273.64,25530.0,270.0892,270.1089,269.3706,269.3706,25530.0
2019-05-24 13:30:00,273.72,273.83,273.01,273.04,16041.0,269.4494,269.5577,268.7505,268.78,16041.0
2019-05-24 14:00:00,272.98,273.17,272.71,272.78,23487.0,268.7209,268.908,268.4551,268.524,23487.0
2019-05-24 14:30:00,272.75,273.08,272.38,272.63,23983.0,268.4945,268.8194,268.1303,268.3764,23983.0
2019-05-24 15:00:00,272.65,272.92,272.31,272.47,22130.0,268.3961,268.6619,268.0614,268.2189,22130.0
2019-05-24 15:30:00,272.45,272.69,271.64,271.94,159585.0,268.1992,268.4354,267.4018,267.6971,159585.0
2019-05-28 09:30:00,273.82,274.83,273.06,274.26,147657.0,269.5478,270.5421,268.7997,269.981,147657.0
2019-05-28 10:00:00,274.27,274.4,271.63,271.81,43730.0,269.9908,270.1188,267.392,267.5692,43730.0
2019-05-28 10:30:00,271.73,271.95,269.84,270.45,35344.0,267.4904,267.707,265.6299,266.2304,35344.0
2019-05-28 11:00:00,270.66,271.32,270.37,270.74,56514.0,266.4371,267.0868,266.1516,266.5159,56514.0
2019-05-28 11:30:00,270.68,270.88,269.86,270.52,30605.0,266.4568,266.6537,265.6496,266.2993,30605.0
2019-05-28 12:00:00,270.66,271.56,270.45,271.1,25844.0,266.4371,267.3231,266.2304,266.8703,25844.0
2019-05-28 12:30:00,271.06,271.15,269.81,269.85,24621.0,266.8309,266.9195,265.6004,265.6398,24621.0
2019-05-28 13:00:00,269.88,270.05,269.37,269.73,20916.0,265.6693,265.8366,265.1672,265.5216,20916.0
2019-05-28 13:30:00,269.58,270.08,269.52,269.66,23766.0,265.374,265.8662,265.3149,265.4527,23766.0
2019-05-28 14:00:00,269.58,269.9,268.72,268.72,40207.0,265.374,265.689,264.5274,264.5274,40207.0
2019-05-28 14:30:00,268.67,268.99,267.5,267.59,48894.0,264.4782,264.7932,263.3264,263.415,48894.0
2019-05-28 15:00:00,267.59,267.96,267.0,267.21,79832.0,263.415,263.7792,262.8342,263.0409,79832.0
2019-05-28 15:30:00,267.18,267.35,266.02,266.31,186171.0,263.0114,263.1788,261.8695,262.155,186171.0
2019-05-29 09:30:00,262.84,264.53,262.3,264.35,143870.0,258.7391,260.4028,258.2076,260.2256,143870.0
2019-05-29 10:00:00,264.49,264.6,263.36,264.51,62583.0,260.3634,260.4717,259.251,260.3831,62583.0
2019-05-29 10:30:00,264.33,264.56,262.76,263.1,37595.0,260.2059,260.4323,258.6604,258.9951,37595.0
2019-05-29 11:00:00,263.04,264.42,262.73,263.23,42883.0,258.936,260.2945,258.6308,259.123,42883.0
2019-05-29 11:30:00,263.11,263.33,262.11,262.66,27299.0,259.0049,259.2215,258.0205,258.5619,27299.0
2019-05-29 12:00:00,262.63,265.15,262.56,264.98,39240.0,258.5324,261.0131,258.4635,260.8457,39240.0
2019-05-29 12:30:00,264.94,265.82,264.74,264.92,46809.0,260.8064,261.6726,260.6095,260.7867,46809.0
2019-05-29 13:00:00,264.89,265.87,264.27,264.5,48194.0,260.7571,261.7219,260.1468,260.3732,48194.0
2019-05-29 13:30:00,264.45,265.41,264.35,265.07,33606.0,260.324,261.269,260.2256,260.9343,33606.0
2019-05-29 14:00:00,265.0,265.5,264.21,264.42,35403.0,260.8654,261.3576,260.0878,260.2945,35403.0
2019-05-29 14:30:00,264.34,264.34,262.83,264.0,41138.0,260.2157,260.2157,258.7293,259.881,41138.0
2019-05-29 15:00:00,263.97,263.97,263.04,263.89,84197.0,259.8515,259.8515,258.936,259.7727,84197.0
2019-05-29 15:30:00,263.83,265.17,263.56,264.65,119420.0,259.7137,261.0328,259.4479,260.5209,119420.0
2019-05-30 09:30:00,265.72,266.49,265.04,265.23,54701.0,261.5742,262.3322,260.9048,261.0918,54701.0
2019-05-30 10:00:00,265.07,267.41,264.83,267.41,25130.0,260.9343,263.2378,260.6981,263.2378,25130.0
2019-05-30 10:30:00,267.4,267.84,266.65,266.8,11776.0,263.228,263.6611,262.4897,262.6373,11776.0
2019-05-30 11:00:00,266.63,267.04,266.12,266.44,74564.0,262.47,262.8736,261.968,262.283,74564.0
2019-05-30 11:30:00,266.53,266.69,265.71,265.94,23654.0,262.3716,262.5291,261.5644,261.7908,23654.0
2019-05-30 12:00:00,266.04,266.37,265.65,266.19,13587.0,261.8892,262.2141,261.5053,262.0369,13587.0
2019-05-30 12:30:00,266.02,267.23,265.89,266.89,12327.0,261.8695,263.0606,261.7415,262.7259,12327.0
2019-05-30 13:00:00,266.96,267.08,266.45,266.68,11167.0,262.7948,262.913,262.2928,262.5192,11167.0
2019-05-30 13:30:00,266.57,267.05,266.27,266.89,17972.0,262.4109,262.8834,262.1156,262.7259,17972.0
2019-05-30 14:00:00,266.88,267.14,266.76,267.0,22643.0,262.7161,262.972,262.598,262.8342,22643.0
2019-05-30 14:30:00,266.89,267.33,266.38,267.32,13050.0,262.7259,263.1591,262.2239,263.1492,13050.0
2019-05-30 15:00:00,267.25,268.26,266.66,268.17,56085.0,263.0803,264.0746,262.4995,263.986,56085.0
2019-05-30 15:30:00,268.14,268.44,267.48,267.97,113710.0,263.9564,264.2518,263.3067,263.7891,113710.0
2019-05-31 09:30:00,265.54,266.95,265.01,266.81,63758.0,261.397,262.785,260.8753,262.6472,63758.0
2019-05-31 10:00:00,266.66,267.44,265.88,267.1,74193.0,262.4995,263.2674,261.7317,262.9327,74193.0
2019-05-31 10:30:00,267.09,268.18,266.81,268.17,27906.0,262.9228,263.9958,262.6472,263.986,27906.0
2019-05-31 11:00:00,268.06,269.18,267.95,269.18,24715.0,263.8777,264.9802,263.7694,264.9802,24715.0
2019-05-31 11:30:00,269.28,269.29,268.0,268.28,70709.0,265.0787,265.0885,263.8186,264.0943,70709.0
2019-05-31 12:00:00,268.26,268.29,267.32,267.32,14450.0,264.0746,264.1041,263.1492,263.1492,14450.0
2019-05-31 12:30:00,267.39,267.89,266.99,267.25,47544.0,263.2181,263.7103,262.8244,263.0803,47544.0
2019-05-31 13:00:00,267.34,268.5,267.25,268.5,14566.0,263.1689,264.3108,263.0803,264.3108,14566.0
2019-05-31 13:30:00,268.47,268.66,268.09,268.21,27581.0,264.2813,264.4683,263.9072,264.0253,27581.0
2019-05-31 14:00:00,268.27,268.38,267.55,267.83,31926.0,264.0844,264.1927,263.3756,263.6513,31926.0
2019-05-31 14:30:00,267.76,268.24,267.46,267.76,45438.0,263.5824,264.0549,263.287,263.5824,45438.0
2019-05-31 15:00:00,267.83,268.21,267.56,267.88,76392.0,263.6513,264.0253,263.3855,263.7005,76392.0
2019-05-31 15:30:00,267.84,268.04,266.73,267.08,192386.0,263.6611,263.858,262.5684,262.913,192386.0
2019-06-03 09:30:00,268.29,271.44,267.38,268.48,90274.0,264.1041,267.2049,263.2083,264.2911,90274.0
2019-06-03 10:00:00,268.5,269.53,267.19,269.25,103723.0,264.3108,265.3247,263.0213,265.0491,103723.0
2019-06-03 10:30:00,269.56,269.7,267.65,268.2,115119.0,265.3543,265.4921,263.4741,264.0155,115119.0
2019-06-03 11:00:00,268.23,268.41,267.45,267.92,76908.0,264.045,264.2222,263.2772,263.7399,76908.0
2019-06-03 11:30:00,267.92,268.01,266.38,266.74,80426.0,263.7399,263.8285,262.2239,262.5783,80426.0
2019-06-03 12:00:00,266.75,266.98,265.0,265.03,103253.0,262.5881,262.8145,260.8654,260.895,103253.0
2019-06-03 12:30:00,265.11,266.6,264.97,266.14,81099.0,260.9737,262.4405,260.8359,261.9876,81099.0
2019-06-03 13:00:00,266.18,267.95,265.83,267.2,38660.0,262.027,263.7694,261.6825,263.0311,38660.0
2019-06-03 13:30:00,267.43,268.03,266.29,267.59,29451.0,263.2575,263.8482,262.1353,263.415,29451.0
2019-06-03 14:00:00,267.61,268.08,266.58,267.15,32074.0,263.4347,263.8974,262.4208,262.9819,32074.0
2019-06-03 14:30:00,267.28,267.43,265.54,265.71,30260.0,263.1099,263.2575,261.397,261.5644,30260.0
2019-06-03 15:00:00,265.67,266.61,264.89,265.26,61526.0,261.525,262.4503,260.7571,261.1214,61526.0
2019-06-03 15:30:00,265.33,265.98,264.72,265.3,151838.0,261.1903,261.8301,260.5898,261.1607,151838.0
2019-06-04 09:30:00,267.85,267.85,265.12,265.71,124728.0,263.671,263.671,260.9836,261.5644,124728.0
2019-06-04 10:00:00,265.72,266.44,264.54,266.03,75696.0,261.5742,262.283,260.4126,261.8794,75696.0
2019-06-04 10:30:00,266.05,266.32,264.3,264.84,73510.0,261.899,262.1648,260.1763,260.7079,73510.0
2019-06-04 11:00:00,264.82,266.1,264.61,266.06,54789.0,260.6882,261.9483,260.4815,261.9089,54789.0
2019-06-04 11:30:00,266.09,266.41,265.47,265.95,74061.0,261.9384,262.2534,261.3281,261.8006,74061.0
2019-06-04 12:00:00,265.97,266.05,265.11,265.78,72406.0,261.8203,261.899,260.9737,261.6333,72406.0
2019-06-04 12:30:00,265.74,266.89,265.37,266.42,46086.0,261.5939,262.7259,261.2297,262.2633,46086.0
2019-06-04 13:00:00,266.37,267.39,266.19,267.36,44859.0,262.2141,263.2181,262.0369,263.1886,44859.0
2019-06-04 13:30:00,267.32,268.48,267.31,268.39,33932.0,263.1492,264.2911,263.1394,264.2025,33932.0
2019-06-04 14:00:00,268.34,268.48,267.9,267.95,36729.0,264.1533,264.2911,263.7202,263.7694,36729.0
2019-06-04 14:30:00,267.98,268.42,267.88,268.03,37506.0,263.7989,264.2321,263.7005,263.8482,37506.0
2019-06-04 15:00:00,268.06,268.19,267.78,268.0,61174.0,263.8777,264.0057,263.6021,263.8186,61174.0
2019-06-04 15:30:00,268.04,268.46,267.66,268.0,184749.0,263.858,264.2714,263.4839,263.8186,184749.0
2019-06-05 09:30:00,271.81,275.0,270.69,274.75,208917.0,267.5692,270.7094,266.4667,270.4633,208917.0
2019-06-05 10:00:00,274.83,274.99,273.49,273.56,136549.0,270.5421,270.6996,269.223,269.2919,136549.0
2019-06-05 10:30:00,273.62,273.67,271.75,272.25,137115.0,269.3509,269.4002,267.5101,268.0023,137115.0
2019-06-05 11:00:00,272.3,272.46,271.4,271.95,156173.0,268.0515,268.209,267.1656,267.707,156173.0
2019-06-05 11:30:00,272.01,272.1,270.0,270.49,128705.0,267.7661,267.8547,265.7874,266.2698,128705.0
2019-06-05 12:00:00,270.45,272.04,270.44,272.0,66081.0,266.2304,267.7956,266.2206,267.7562,66081.0
2019-06-05 12:30:00,271.99,272.25,271.05,272.0,50486.0,267.7464,268.0023,266.821,267.7562,50486.0
2019-06-05 13:00:00,272.0,272.42,271.84,272.26,36831.0,267.7562,268.1697,267.5987,268.0122,36831.0
2019-06-05 13:30:00,272.25,273.65,271.86,273.6,61829.0,268.0023,269.3805,267.6184,269.3312,61829.0
2019-06-05 14:00:00,273.59,274.58,273.43,274.27,47806.0,269.3214,270.296,269.1639,269.9908,47806.0
2019-06-05 14:30:00,274.26,274.73,274.12,274.25,70891.0,269.981,270.4436,269.8431,269.9711,70891.0
2019-06-05 15:00:00,274.21,275.05,273.98,274.86,71588.0,269.9317,270.7586,269.7053,270.5716,71588.0
2019-06-05 15:30:00,274.8,275.74,274.16,274.88,199485.0,270.5125,271.4379,269.8825,270.5913,199485.0
2019-06-06 09:30:00,275.77,276.61,274.79,276.44,102360.0,271.4674,272.2943,270.5027,272.1269,102360.0
2019-06-06 10:00:00,276.48,277.54,276.17,276.35,138734.0,272.1663,273.2098,271.8612,272.0383,138734.0
2019-06-06 10:30:00,276.41,277.1,276.14,276.5,73001.0,272.0974,272.7766,271.8316,272.186,73001.0
2019-06-06 11:00:00,276.39,276.86,276.08,276.38,57567.0,272.0777,272.5404,271.7726,272.0679,57567.0
2019-06-06 11:30:00,276.43,276.44,275.17,275.35,30495.0,272.1171,272.1269,270.8768,271.0539,30495.0
2019-06-06 12:00:00,275.31,275.33,274.64,274.78,20662.0,271.0146,271.0343,270.355,270.4928,20662.0
2019-06-06 12:30:00,274.8,275.33,274.76,275.0,20281.0,270.5125,271.0343,270.4732,270.7094,20281.0
2019-06-06 13:00:00,275.04,275.37,274.61,275.28,40845.0,270.7488,271.0736,270.3255,270.985,40845.0
2019-06-06 13:30:00,275.35,275.66,275.2,275.51,11761.0,271.0539,271.3591,270.9063,271.2114,11761.0
2019-06-06 14:00:00,275.46,276.1,275.27,275.29,25722.0,271.1622,271.7922,270.9752,270.9949,25722.0
2019-06-06 14:30:00,275.31,276.34,275.28,276.27,25087.0,271.0146,272.0285,270.985,271.9596,25087.0
2019-06-06 15:00:00,276.31,277.54,276.11,277.48,40786.0,271.999,273.2098,271.8021,273.1507,40786.0
2019-06-06 15:30:00,277.42,278.16,276.04,276.32,238242.0,273.0916,273.8201,271.7332,272.0088,238242.0
2019-06-07 09:30:00,278.92,278.92,277.53,278.75,108873.0,274.5682,274.5682,273.1999,274.4009,108873.0
2019-06-07 10:00:00,278.75,278.78,277.72,278.61,76567.0,274.4009,274.4304,273.387,274.2631,76567.0
2019-06-07 10:30:00,278.63,280.22,278.56,280.21,123356.0,274.2828,275.848,274.2139,275.8381,123356.0
2019-06-07 11:00:00,280.16,281.33,279.9,280.66,73977.0,275.7889,276.9406,275.533,276.2811,73977.0
2019-06-07 11:30:00,280.66,281.4,280.19,281.37,38772.0,276.2811,277.0096,275.8184,276.98,38772.0
2019-06-07 12:00:00,281.3,282.03,281.12,281.73,42567.0,276.9111,277.6297,276.7339,277.3344,42567.0
2019-06-07 12:30:00,281.75,282.51,281.21,281.74,40988.0,277.3541,278.1022,276.8225,277.3442,40988.0
2019-06-07 13:00:00,281.71,282.01,280.95,281.0,41138.0,277.3147,277.61,276.5666,276.6158,41138.0
2019-06-07 13:30:00,281.01,282.22,281.01,282.2,30467.0,276.6256,277.8168,276.6256,277.7971,30467.0
2019-06-07 14:00:00,282.14,282.38,281.7,282.16,46745.0,277.738,277.9743,277.3049,277.7577,46745.0
2019-06-07 14:30:00,282.1,282.34,281.03,281.31,35483.0,277.6986,277.9349,276.6453,276.921,35483.0
2019-06-07 15:00:00,281.31,282.35,281.24,282.14,50644.0,276.921,277.9447,276.852,277.738,50644.0
2019-06-07 15:30:00,282.13,282.33,281.22,281.59,146328.0,277.7282,277.925,276.8324,277.1966,146328.0
2019-06-10 09:30:00,282.87,284.77,282.7,284.77,71461.0,278.4566,280.327,278.2893,280.327,71461.0
2019-06-10 10:00:00,284.68,284.76,283.16,283.39,38015.0,280.2384,280.3171,278.7421,278.9685,38015.0
2019-06-10 10:30:00,283.34,283.68,282.76,282.79,30946.0,278.9193,279.254,278.3483,278.3779,30946.0
2019-06-10 11:00:00,282.74,283.34,282.54,283.34,12226.0,278.3286,278.9193,278.1318,278.9193,12226.0
2019-06-10 11:30:00,283.33,283.86,282.95,283.38,37173.0,278.9094,279.4312,278.5354,278.9587,37173.0
2019-06-10 12:00:00,283.39,283.57,282.6,283.43,17581.0,278.9685,279.1457,278.1908,279.0079,17581.0
2019-06-10 12:30:00,283.33,283.89,283.26,283.26,24055.0,278.9094,279.4607,278.8405,278.8405,24055.0
2019-06-10 13:00:00,283.32,283.94,283.28,283.68,33168.0,278.8996,279.5099,278.8602,279.254,33168.0
2019-06-10 13:30:00,283.74,284.25,283.69,284.16,17775.0,279.313,279.8151,279.2638,279.7265,17775.0
2019-06-10 14:00:00,284.16,284.16,283.49,283.55,23257.0,279.7265,279.7265,279.0669,279.126,23257.0
2019-06-10 14:30:00,283.54,283.89,283.28,283.76,58180.0,279.1162,279.4607,278.8602,279.3327,58180.0
2019-06-10 15:00:00,283.76,284.37,283.58,283.77,41182.0,279.3327,279.9332,279.1555,279.3426,41182.0
2019-06-10 15:30:00,283.73,284.1,283.32,283.71,88962.0,279.3032,279.6674,278.8996,279.2835,88962.0
2019-06-11 09:30:00,286.58,288.07,285.06,285.33,136018.0,282.1087,283.5755,280.6124,280.8782,136018.0
2019-06-11 10:00:00,285.27,285.5,284.03,285.41,35131.0,280.8192,281.0456,279.5985,280.957,35131.0
2019-06-11 10:30:00,285.5,285.52,284.37,285.28,47763.0,281.0456,281.0653,279.9332,280.829,47763.0
2019-06-11 11:00:00,285.32,285.57,284.38,284.38,81810.0,280.8684,281.1145,279.9431,279.9431,81810.0
2019-06-11 11:30:00,284.33,284.43,283.16,284.15,53651.0,279.8938,279.9923,278.7421,279.7166,53651.0
2019-06-11 12:00:00,284.15,284.26,282.81,283.33,43946.0,279.7166,279.8249,278.3976,278.9094,43946.0
2019-06-11 12:30:00,283.29,283.54,282.43,282.54,23327.0,278.8701,279.1162,278.0235,278.1318,23327.0
2019-06-11 13:00:00,282.54,283.83,282.51,283.78,20973.0,278.1318,279.4016,278.1022,279.3524,20973.0
2019-06-11 13:30:00,283.65,284.88,283.54,284.82,26867.0,279.2244,280.4353,279.1162,280.3762,26867.0
2019-06-11 14:00:00,284.84,285.05,284.33,284.77,36089.0,280.3959,280.6026,279.8938,280.327,36089.0
2019-06-11 14:30:00,284.74,284.95,283.61,283.94,64686.0,280.2974,280.5042,279.1851,279.5099,64686.0
2019-06-11 15:00:00,283.93,284.5,283.67,284.48,30784.0,279.5001,280.0612,279.2441,280.0415,30784.0
2019-06-11 15:30:00,284.46,285.29,284.4,285.12,84565.0,280.0218,280.8389,279.9627,280.6715,84565.0
2019-06-12 09:30:00,284.85,285.66,283.97,284.42,49034.0,280.4057,281.2031,279.5395,279.9824,49034.0
2019-06-12 10:00:00,284.31,284.66,283.0,283.0,33618.0,279.8741,280.2187,278.5846,278.5846,33618.0
2019-06-12 10:30:00,283.21,283.79,282.85,282.85,37326.0,278.7913,279.3623,278.4369,278.4369,37326.0
2019-06-12 11:00:00,282.73,283.94,282.72,283.58,29385.0,278.3188,279.5099,278.309,279.1555,29385.0
2019-06-12 11:30:00,283.67,283.97,282.84,283.13,29562.0,279.2441,279.5395,278.4271,278.7126,29562.0
2019-06-12 12:00:00,283.25,283.45,282.82,283.43,21703.0,278.8307,279.0276,278.4074,279.0079,21703.0
2019-06-12 12:30:00,283.41,283.72,283.02,283.72,29771.0,278.9882,279.2934,278.6043,279.2934,29771.0
2019-06-12 13:00:00,283.7,284.36,283.59,284.34,26836.0,279.2737,279.9234,279.1654,279.9037,26836.0
2019-06-12 13:30:00,284.37,285.21,284.32,285.11,25459.0,279.9332,280.7601,279.884,280.6617,25459.0
2019-06-12 14:00:00,285.11,285.22,284.79,285.13,27707.0,280.6617,280.77,280.3467,280.6814,27707.0
2019-06-12 14:30:00,285.13,285.24,284.85,285.11,50254.0,280.6814,280.7896,280.4057,280.6617,50254.0
2019-06-12 15:00:00,285.09,285.6,285.0,285.22,49641.0,280.642,281.144,280.5534,280.77,49641.0
2019-06-12 15:30:00,285.2,285.79,284.96,285.31,109995.0,280.7503,281.3311,280.514,280.8585,109995.0
2019-06-13 09:30:00,284.85,285.99,283.99,285.51,96485.0,280.5919,281.7148,279.7447,281.242,96485.0
2019-06-13 10:00:00,285.66,285.66,283.55,285.19,46539.0,281.3897,281.3897,279.3113,280.9268,46539.0
2019-06-13 10:30:00,285.09,285.54,284.4,284.74,30220.0,280.8283,281.2715,280.1486,280.4835,30220.0
2019-06-13 11:00:00,284.79,285.53,284.42,285.48,19823.0,280.5327,281.2617,280.1683,281.2124,19823.0
2019-06-13 11:30:00,285.37,285.5,284.84,285.26,26183.0,281.1041,281.2321,280.582,280.9957,26183.0
2019-06-13 12:00:00,285.22,285.33,284.78,284.94,20261.0,280.9563,281.0647,280.5229,280.6805,20261.0
2019-06-13 12:30:00,284.94,285.79,284.76,285.79,24013.0,280.6805,281.5178,280.5032,281.5178,24013.0
2019-06-13 13:00:00,285.78,285.82,284.89,285.32,27717.0,281.5079,281.5474,280.6313,281.0548,27717.0
2019-06-13 13:30:00,285.35,285.71,285.18,285.64,21567.0,281.0844,281.439,280.9169,281.37,21567.0
2019-06-13 14:00:00,285.63,285.71,284.5,285.12,28745.0,281.3602,281.439,280.2471,280.8578,28745.0
2019-06-13 14:30:00,285.1,285.29,284.45,284.61,100265.0,280.8381,281.0253,280.1978,280.3554,100265.0
2019-06-13 15:00:00,284.61,285.13,284.23,285.08,118719.0,280.3554,280.8677,279.9811,280.8184,118719.0
2019-06-13 15:30:00,285.12,286.39,285.02,286.37,190833.0,280.8578,282.1088,280.7593,282.0891,190833.0
2019-06-14 09:30:00,286.45,287.07,284.87,286.95,100463.0,282.1679,282.7787,280.6116,282.6605,100463.0
2019-06-14 10:00:00,286.6,286.75,285.84,285.92,31841.0,282.3157,282.4634,281.5671,281.6459,31841.0
2019-06-14 10:30:00,286.02,286.02,285.12,285.43,57993.0,281.7444,281.7444,280.8578,281.1632,57993.0
2019-06-14 11:00:00,285.46,286.0,284.83,285.82,50471.0,281.1927,281.7247,280.5722,281.5474,50471.0
2019-06-14 11:30:00,285.77,286.1,285.02,285.25,94713.0,281.4981,281.8232,280.7593,280.9859,94713.0
2019-06-14 12:00:00,285.25,285.46,284.88,285.39,26928.0,280.9859,281.1927,280.6214,281.1238,26928.0
2019-06-14 12:30:00,285.44,285.53,285.08,285.46,66423.0,281.173,281.2617,280.8184,281.1927,66423.0
2019-06-14 13:00:00,285.5,285.67,285.32,285.32,25258.0,281.2321,281.3996,281.0548,281.0548,25258.0
2019-06-14 13:30:00,285.35,285.37,284.86,284.88,17220.0,281.0844,281.1041,280.6017,280.6214,17220.0
2019-06-14 14:00:00,284.91,285.17,284.6,284.77,32752.0,280.651,280.9071,280.3456,280.513,32752.0
2019-06-14 14:30:00,284.73,284.74,284.36,284.67,27304.0,280.4736,280.4835,280.1092,280.4145,27304.0
2019-06-14 15:00:00,284.67,285.61,284.47,285.52,42710.0,280.4145,281.3405,280.2175,281.2518,42710.0
2019-06-14 15:30:00,285.55,285.81,285.03,285.24,113452.0,281.2814,281.5375,280.7692,280.976,113452.0
2019-06-17 09:30:00,285.87,286.08,284.84,285.45,34923.0,281.5966,281.8035,280.582,281.1829,34923.0
2019-06-17 10:00:00,285.5,286.89,285.34,286.66,14693.0,281.2321,282.6014,281.0745,282.3748,14693.0
2019-06-17 10:30:00,286.65,287.14,285.49,285.76,63332.0,282.3649,282.8476,281.2223,281.4882,63332.0
2019-06-17 11:00:00,285.85,285.85,284.91,285.33,21096.0,281.5769,281.5769,280.651,281.0647,21096.0
2019-06-17 11:30:00,285.25,285.38,284.8,285.11,11489.0,280.9859,281.1139,280.5426,280.848,11489.0
2019-06-17 12:00:00,285.11,285.85,285.06,285.54,17005.0,280.848,281.5769,280.7987,281.2715,17005.0
2019-06-17 12:30:00,285.75,286.2,285.72,286.17,5640.0,281.4784,281.9217,281.4488,281.8921,5640.0
2019-06-17 13:00:00,286.17,286.21,285.39,285.63,13335.0,281.8921,281.9315,281.1238,281.3602,13335.0
2019-06-17 13:30:00,285.63,285.96,285.54,285.88,24019.0,281.3602,281.6853,281.2715,281.6065,24019.0
2019-06-17 14:00:00,286.0,286.41,285.77,286.07,15521.0,281.7247,282.1285,281.4981,281.7936,15521.0
2019-06-17 14:30:00,286.1,286.38,285.98,285.98,13596.0,281.8232,282.099,281.705,281.705,13596.0
2019-06-17 15:00:00,286.01,286.18,285.78,286.12,17535.0,281.7345,281.902,281.5079,281.8429,17535.0
2019-06-17 15:30:00,286.15,286.21,285.57,285.79,58600.0,281.8724,281.9315,281.3011,281.5178,58600.0
2019-06-18 09:30:00,287.94,289.31,286.01,288.3,97178.0,283.6357,284.9852,281.7345,283.9903,97178.0
2019-06-18 10:00:00,288.44,289.71,288.43,289.09,181617.0,284.1282,285.3792,284.1183,284.7685,181617.0
2019-06-18 10:30:00,289.11,290.0,289.0,289.7,114051.0,284.7882,285.6649,284.6798,285.3694,114051.0
2019-06-18 11:00:00,289.68,290.0,289.28,289.87,49328.0,285.3496,285.6649,284.9556,285.5368,49328.0
2019-06-18 11:30:00,289.92,289.92,289.13,289.39,37577.0,285.5861,285.5861,284.8079,285.064,37577.0
2019-06-18 12:00:00,289.4,289.91,289.28,289.56,35876.0,285.0738,285.5762,284.9556,285.2314,35876.0
2019-06-18 12:30:00,289.54,289.62,289.33,289.51,38307.0,285.2117,285.2905,285.0049,285.1822,38307.0
2019-06-18 13:00:00,289.48,289.51,288.57,288.73,17963.0,285.1526,285.1822,284.2562,284.4139,17963.0
2019-06-18 13:30:00,288.76,288.94,287.59,288.16,19975.0,284.4434,284.6207,283.2909,283.8524,19975.0
2019-06-18 14:00:00,288.07,289.04,288.07,289.0,29329.0,283.7637,284.7192,283.7637,284.6798,29329.0
2019-06-18 14:30:00,288.99,289.19,288.87,289.0,24714.0,284.67,284.867,284.5518,284.6798,24714.0
2019-06-18 15:00:00,288.94,289.42,288.9,288.94,32075.0,284.6207,285.0935,284.5813,284.6207,32075.0
2019-06-18 15:30:00,288.92,289.4,288.27,289.2,107895.0,284.601,285.0738,283.9607,284.8768,107895.0
2019-06-19 09:30:00,288.66,289.96,287.43,287.99,86342.0,284.3449,285.6255,283.1333,283.6849,86342.0
2019-06-19 10:00:00,287.98,289.46,287.56,289.08,65265.0,283.6751,285.1329,283.2613,284.7586,65265.0
2019-06-19 10:30:00,288.99,289.21,288.45,289.17,26051.0,284.67,284.8867,284.138,284.8473,26051.0
2019-06-19 11:00:00,289.17,289.34,288.73,289.03,39410.0,284.8473,285.0147,284.4139,284.7094,39410.0
2019-06-19 11:30:00,289.04,289.83,288.79,289.72,43665.0,284.7192,285.4974,284.473,285.3891,43665.0
2019-06-19 12:00:00,289.72,289.79,289.02,289.5,17846.0,285.3891,285.458,284.6995,285.1723,17846.0
2019-06-19 12:30:00,289.5,289.83,289.36,289.67,22980.0,285.1723,285.4974,285.0344,285.3398,22980.0
2019-06-19 13:00:00,289.73,289.75,289.42,289.59,16260.0,285.3989,285.4186,285.0935,285.261,16260.0
2019-06-19 13:30:00,289.55,290.07,289.54,290.07,43964.0,285.2216,285.7338,285.2117,285.7338,43964.0
2019-06-19 14:00:00,290.14,291.33,289.59,291.33,93765.0,285.8028,286.975,285.261,286.975,93765.0
2019-06-19 14:30:00,291.46,292.04,291.02,291.53,270474.0,287.103,287.6744,286.6696,287.172,270474.0
2019-06-19 15:00:00,291.63,292.55,291.62,292.39,48460.0,287.2705,288.1767,287.2606,288.0191,48460.0
2019-06-19 15:30:00,292.44,293.33,292.05,292.77,152916.0,288.0684,288.9451,287.6842,288.3935,152916.0
2019-06-20 09:30:00,296.49,297.41,294.79,295.78,136523.0,292.0578,292.9641,290.3833,291.3585,136523.0
2019-06-20 10:00:00,295.91,296.05,295.25,295.44,90937.0,291.4865,291.6244,290.8364,291.0235,90937.0
2019-06-20 10:30:00,295.52,295.54,293.73,293.8,68178.0,291.1023,291.1221,289.3391,289.4081,68178.0
2019-06-20 11:00:00,293.72,293.89,292.62,292.81,82731.0,289.3293,289.4967,288.2457,288.4329,82731.0
2019-06-20 11:30:00,292.88,293.33,292.64,292.83,70305.0,288.5018,288.9451,288.2654,288.4526,70305.0
2019-06-20 12:00:00,292.81,292.83,290.42,291.46,73332.0,288.4329,288.4526,286.0786,287.103,73332.0
2019-06-20 12:30:00,291.49,292.42,291.2,292.09,39135.0,287.1326,288.0487,286.8469,287.7236,39135.0
2019-06-20 13:00:00,292.14,292.98,291.86,292.91,41430.0,287.7729,288.6003,287.4971,288.5314,41430.0
2019-06-20 13:30:00,292.93,293.14,292.22,292.42,57580.0,288.5511,288.7579,287.8517,288.0487,57580.0
2019-06-20 14:00:00,292.35,292.42,291.27,291.46,46571.0,287.9797,288.0487,286.9159,287.103,46571.0
2019-06-20 14:30:00,291.56,292.67,291.49,292.6,42061.0,287.2015,288.295,287.1326,288.226,42061.0
2019-06-20 15:00:00,292.64,293.02,292.44,292.87,57391.0,288.2654,288.6397,288.0684,288.492,57391.0
2019-06-20 15:30:00,292.9,293.97,292.63,293.43,123938.0,288.5215,289.5755,288.2556,289.0436,123938.0
2019-06-21 09:30:00,293.39,294.0,290.36,291.31,310352.0,289.0042,289.6051,286.0195,286.9553,310352.0
2019-06-21 10:00:00,291.15,292.23,291.15,292.09,22301.0,286.7977,287.8615,286.7977,287.7236,22301.0
2019-06-21 10:30:00,292.16,293.1,292.01,292.64,30058.0,287.7926,288.7185,287.6448,288.2654,30058.0
2019-06-21 11:00:00,292.68,294.23,292.68,292.82,34993.0,288.3048,289.8316,288.3048,288.4427,34993.0
2019-06-21 11:30:00,292.9,293.24,291.44,291.68,47524.0,288.5215,288.8564,287.0833,287.3198,47524.0
2019-06-21 12:00:00,291.73,292.77,291.65,292.18,32848.0,287.369,288.3935,287.2902,287.8123,32848.0
2019-06-21 12:30:00,292.07,292.11,291.52,291.96,12229.0,287.7039,287.7433,287.1621,287.5956,12229.0
2019-06-21 13:00:00,291.82,291.99,291.04,291.04,22110.0,287.4577,287.6251,286.6893,286.6893,22110.0
2019-06-21 13:30:00,291.05,292.21,291.05,291.92,22660.0,286.6992,287.8418,286.6992,287.5562,22660.0
2019-06-21 14:00:00,292.01,292.86,292.01,292.86,13542.0,287.6448,288.4821,287.6448,288.4821,13542.0
2019-06-21 14:30:00,292.92,293.93,292.75,293.72,17078.0,288.5412,289.5361,288.3738,289.3293,17078.0
2019-06-21 15:00:00,293.75,294.31,293.75,294.1,33927.0,289.3588,289.9104,289.3588,289.7036,33927.0
2019-06-21 15:30:00,294.17,295.43,293.9,294.51,161019.0,289.7725,291.0137,289.5066,290.1074,161019.0
2019-06-24 09:30:00,295.2,295.36,292.0,292.55,64800.0,290.7871,290.9447,287.635,288.1767,64800.0
2019-06-24 10:00:00,292.55,294.96,292.54,294.75,29327.0,288.1767,290.5507,288.1669,290.3439,29327.0
2019-06-24 10:30:00,294.65,295.15,293.89,294.78,92524.0,290.2454,290.7379,289.4967,290.3734,92524.0
2019-06-24 11:00:00,294.89,295.41,294.68,295.08,23768.0,290.4818,290.994,290.2749,290.6689,23768.0
2019-06-24 11:30:00,295.16,295.72,294.81,294.84,23417.0,290.7477,291.2994,290.403,290.4325,23417.0
2019-06-24 12:00:00,294.87,295.21,294.66,295.05,15078.0,290.4621,290.797,290.2552,290.6394,15078.0
2019-06-24 12:30:00,295.04,295.16,294.84,294.91,14947.0,290.6295,290.7477,290.4325,290.5015,14947.0
2019-06-24 13:00:00,294.96,295.11,294.78,295.01,19204.0,290.5507,290.6985,290.3734,290.6,19204.0
2019-06-24 13:30:00,295.01,295.15,294.76,294.95,33725.0,290.6,290.7379,290.3537,290.5409,33725.0
2019-06-24 14:00:00,294.99,295.37,294.84,295.27,37862.0,290.5803,290.9546,290.4325,290.8561,37862.0
2019-06-24 14:30:00,295.34,295.6,295.02,295.29,24053.0,290.925,291.1812,290.6098,290.8758,24053.0
2019-06-24 15:00:00,295.32,295.67,295.0,295.59,30371.0,290.9053,291.2501,290.5901,291.1713,30371.0
2019-06-24 15:30:00,295.64,296.03,295.25,295.48,94626.0,291.2206,291.6047,290.8364,291.0629,94626.0
2019-06-25 09:30:00,295.48,298.38,295.26,298.07,101147.0,291.0629,293.9196,290.8462,293.6142,101147.0
2019-06-25 10:00:00,298.06,298.1,296.58,297.38,62489.0,293.6044,293.6438,292.1465,292.9345,62489.0
2019-06-25 10:30:00,297.31,297.49,295.88,296.1,34677.0,292.8656,293.0429,291.457,291.6737,34677.0
2019-06-25 11:00:00,296.18,297.03,295.67,296.54,39638.0,291.7525,292.5898,291.2501,292.1071,39638.0
2019-06-25 11:30:00,296.54,296.83,296.21,296.3,39429.0,292.1071,292.3928,291.782,291.8707,39429.0
2019-06-25 12:00:00,296.33,296.95,295.88,295.92,27068.0,291.9002,292.511,291.457,291.4964,27068.0
2019-06-25 12:30:00,295.98,296.17,295.02,295.18,23787.0,291.5555,291.7426,290.6098,290.7674,23787.0
2019-06-25 13:00:00,295.17,295.22,294.18,295.16,21229.0,290.7576,290.8068,289.7824,290.7477,21229.0
2019-06-25 13:30:00,295.21,295.85,294.76,294.96,16460.0,290.797,291.4274,290.3537,290.5507,16460.0
2019-06-25 14:00:00,294.99,295.34,294.47,294.72,27594.0,290.5803,290.925,290.068,290.3143,27594.0
2019-06-25 14:30:00,294.83,294.84,293.82,294.2,31864.0,290.4227,290.4325,289.4278,289.8021,31864.0
2019-06-25 15:00:00,294.25,294.49,294.1,294.32,46478.0,289.8513,290.0877,289.7036,289.9203,46478.0
2019-06-25 15:30:00,294.3,294.37,293.1,293.53,126543.0,289.9006,289.9695,288.7185,289.1421,126543.0
2019-06-26 09:30:00,293.35,294.07,291.1,291.35,88259.0,288.9648,289.674,286.7484,286.9947,88259.0
2019-06-26 10:00:00,291.48,291.76,290.14,290.57,53762.0,287.1227,287.3986,285.8028,286.2263,53762.0
2019-06-26 10:30:00,290.62,291.36,290.35,290.9,40254.0,286.2756,287.0045,286.0096,286.5514,40254.0
2019-06-26 11:00:00,291.02,291.41,290.34,290.51,29752.0,286.6696,287.0538,285.9998,286.1672,29752.0
2019-06-26 11:30:00,290.55,290.65,290.06,290.42,33702.0,286.2066,286.3051,285.724,286.0786,33702.0
2019-06-26 12:00:00,290.44,290.79,289.89,290.67,27922.0,286.0983,286.4431,285.5565,286.3249,27922.0
2019-06-26 12:30:00,290.64,291.65,290.64,291.46,21691.0,286.2953,287.2902,286.2953,287.103,21691.0
2019-06-26 13:00:00,291.46,291.56,290.92,290.92,20322.0,287.103,287.2015,286.5711,286.5711,20322.0
2019-06-26 13:30:00,290.93,291.86,290.61,291.86,19376.0,286.581,287.4971,286.2657,287.4971,19376.0
2019-06-26 14:00:00,291.87,292.47,291.77,292.47,38221.0,287.5069,288.0979,287.4084,288.0979,38221.0
2019-06-26 14:30:00,292.46,292.66,291.51,292.19,29127.0,288.0881,288.2851,287.1523,287.8221,29127.0
2019-06-26 15:00:00,292.25,292.44,291.94,292.13,29112.0,287.8812,288.0684,287.5759,287.763,29112.0
2019-06-26 15:30:00,292.05,292.68,291.73,292.22,73977.0,287.6842,288.3048,287.369,287.8517,73977.0
2019-06-27 09:30:00,292.76,294.0,290.79,292.13,81926.0,288.3836,289.6051,286.4431,287.763,81926.0
2019-06-27 10:00:00,292.17,292.32,291.25,291.85,20598.0,287.8024,287.9502,286.8962,287.4872,20598.0
2019-06-27 10:30:00,291.87,292.37,291.55,291.8,20605.0,287.5069,287.9994,287.1917,287.438,20605.0
2019-06-27 11:00:00,291.75,292.37,291.69,291.89,31389.0,287.3887,287.9994,287.3296,287.5266,31389.0
2019-06-27 11:30:00,291.83,292.42,291.83,292.3,27475.0,287.4675,288.0487,287.4675,287.9305,27475.0
2019-06-27 12:00:00,292.3,292.64,292.07,292.08,33796.0,287.9305,288.2654,287.7039,287.7138,33796.0
2019-06-27 12:30:00,292.09,292.55,292.09,292.35,31326.0,287.7236,288.1767,287.7236,287.9797,31326.0
2019-06-27 13:00:00,292.4,293.18,292.32,293.18,13631.0,288.029,288.7973,287.9502,288.7973,13631.0
2019-06-27 13:30:00,293.18,293.19,293.02,293.03,10132.0,288.7973,288.8072,288.6397,288.6496,10132.0
2019-06-27 14:00:00,293.04,293.89,292.95,293.75,20752.0,288.6594,289.4967,288.5708,289.3588,20752.0
2019-06-27 14:30:00,293.71,294.07,293.57,293.57,26202.0,289.3194,289.674,289.1815,289.1815,26202.0
2019-06-27 15:00:00,293.63,293.93,293.45,293.9,31257.0,289.2406,289.5361,289.0633,289.5066,31257.0
2019-06-27 15:30:00,293.89,294.38,293.46,293.77,115730.0,289.4967,289.9794,289.0731,289.3785,115730.0
2019-06-28 09:30:00,292.56,293.22,289.06,290.33,167565.0,288.1866,288.8367,284.7389,285.9899,167565.0
2019-06-28 10:00:00,290.49,291.42,290.31,290.34,63361.0,286.1475,287.0636,285.9702,285.9998,63361.0
2019-06-28 10:30:00,290.31,290.65,289.54,289.98,86276.0,285.9702,286.3051,285.2117,285.6452,86276.0
2019-06-28 11:00:00,290.03,290.29,289.55,290.09,75234.0,285.6944,285.9505,285.2216,285.7535,75234.0
2019-06-28 11:30:00,290.05,290.76,290.05,290.33,60553.0,285.7141,286.4135,285.7141,285.9899,60553.0
2019-06-28 12:00:00,290.33,290.69,290.05,290.07,46120.0,285.9899,286.3446,285.7141,285.7338,46120.0
2019-06-28 12:30:00,290.07,290.1,289.45,289.5,45002.0,285.7338,285.7634,285.1231,285.1723,45002.0
2019-06-28 13:00:00,289.52,290.35,289.38,289.86,58976.0,285.192,286.0096,285.0541,285.527,58976.0
2019-06-28 13:30:00,289.85,289.89,288.7,288.76,62251.0,285.5171,285.5565,284.3843,284.4434,62251.0
2019-06-28 14:00:00,288.7,290.38,288.69,290.01,61683.0,284.3843,286.0392,284.3744,285.6747,61683.0
2019-06-28 14:30:00,290.06,290.86,289.8,289.92,77949.0,285.724,286.512,285.4679,285.5861,77949.0
2019-06-28 15:00:00,290.0,290.87,289.95,290.87,71156.0,285.6649,286.5219,285.6156,286.5219,71156.0
2019-06-28 15:30:00,290.86,294.13,290.84,293.58,434957.0,286.512,289.7331,286.4923,289.1913,434957.0
2019-07-01 09:30:00,299.13,299.77,295.13,295.25,129343.0,294.6584,295.2888,290.7182,290.8364,129343.0
2019-07-01 10:00:00,295.63,296.22,295.11,295.32,103588.0,291.2107,291.7919,290.6985,290.9053,103588.0
2019-07-01 10:30:00,295.23,296.67,295.01,296.39,79448.0,290.8167,292.2352,290.6,291.9593,79448.0
2019-07-01 11:00:00,296.35,297.19,296.34,296.52,48950.0,291.9199,292.7474,291.9101,292.0874,48950.0
2019-07-01 11:30:00,296.59,297.31,296.39,296.42,67776.0,292.1564,292.8656,291.9593,291.9889,67776.0
2019-07-01 12:00:00,296.5,296.82,295.9,296.36,45009.0,292.0677,292.3829,291.4767,291.9298,45009.0
2019-07-01 12:30:00,296.44,296.72,295.65,295.82,34460.0,292.0086,292.2844,291.2304,291.3979,34460.0
2019-07-01 13:00:00,295.89,296.81,295.77,296.8,33446.0,291.4668,292.3731,291.3486,292.3632,33446.0
2019-07-01 13:30:00,296.76,296.9,296.36,296.68,28182.0,292.3238,292.4617,291.9298,292.245,28182.0
2019-07-01 14:00:00,296.75,297.13,296.55,296.91,55168.0,292.314,292.6883,292.117,292.4716,55168.0
2019-07-01 14:30:00,296.91,297.19,296.52,296.89,43861.0,292.4716,292.7474,292.0874,292.4519,43861.0
2019-07-01 15:00:00,296.95,298.85,296.87,298.58,82541.0,292.511,294.3826,292.4322,294.1166,82541.0
2019-07-01 15:30:00,298.54,299.55,298.47,299.41,208393.0,294.0772,295.0721,294.0083,294.9342,208393.0
2019-07-02 09:30:00,299.18,299.56,295.57,295.6,82378.0,294.7076,295.082,291.1516,291.1812,82378.0
2019-07-02 10:00:00,295.64,297.29,295.52,296.66,40472.0,291.2206,292.8459,291.1023,292.2253,40472.0
2019-07-02 10:30:00,296.58,298.32,296.46,298.32,37214.0,292.1465,293.8605,292.0283,293.8605,37214.0
2019-07-02 11:00:00,298.32,298.79,297.99,298.2,23428.0,293.8605,294.3235,293.5354,293.7423,23428.0
2019-07-02 11:30:00,298.1,298.83,297.46,298.72,23650.0,293.6438,294.3629,293.0133,294.2545,23650.0
2019-07-02 12:00:00,298.7,299.75,298.59,299.21,32874.0,294.2348,295.2691,294.1265,294.7372,32874.0
2019-07-02 12:30:00,299.28,299.66,298.92,299.6,17047.0,294.8061,295.1805,294.4515,295.1214,17047.0
2019-07-02 13:00:00,299.57,299.98,299.25,299.87,18769.0,295.0918,295.4957,294.7766,295.3873,18769.0
2019-07-02 13:30:00,299.83,300.33,299.52,300.25,41100.0,295.3479,295.8404,295.0426,295.7616,41100.0
2019-07-02 14:00:00,300.19,300.19,299.51,299.58,19818.0,295.7025,295.7025,295.0327,295.1017,19818.0
2019-07-02 14:30:00,299.65,299.89,299.33,299.55,21618.0,295.1706,295.407,294.8554,295.0721,21618.0
2019-07-02 15:00:00,299.54,300.12,299.49,299.93,39598.0,295.0623,295.6336,295.013,295.4464,39598.0
2019-07-02 15:30:00,299.96,301.19,299.82,301.11,117825.0,295.476,296.6876,295.3381,296.6088,117825.0
2019-07-03 09:30:00,302.76,303.85,301.51,302.32,97719.0,298.2341,299.3078,297.0028,297.8007,97719.0
2019-07-03 10:00:00,302.39,303.65,302.06,303.34,55347.0,297.8697,299.1108,297.5446,298.8054,55347.0
2019-07-03 10:30:00,303.32,304.4,303.29,304.06,51306.0,298.7857,299.8496,298.7562,299.5147,51306.0
2019-07-03 11:00:00,304.17,304.39,302.55,303.04,59409.0,299.623,299.8398,298.0273,298.5099,59409.0
2019-07-03 11:30:00,303.04,305.27,303.04,304.46,49553.0,298.5099,300.7066,298.5099,299.9087,49553.0
2019-07-03 12:00:00,304.36,305.11,304.27,304.54,44189.0,299.8102,300.549,299.7215,299.9875,44189.0
2019-07-03 12:30:00,304.41,305.45,304.14,305.25,99809.0,299.8595,300.8839,299.5935,300.6869,99809.0
2019-07-05 09:30:00,302.5,303.8,299.49,299.69,83624.0,297.978,299.2586,295.013,295.21,83624.0
2019-07-05 10:00:00,299.65,301.32,299.62,300.82,36694.0,295.1706,296.8156,295.1411,296.3231,36694.0
2019-07-05 10:30:00,300.8,300.96,299.85,300.22,38088.0,296.3034,296.461,295.3676,295.7321,38088.0
2019-07-05 11:00:00,300.23,300.5,299.84,300.33,67631.0,295.7419,296.0079,295.3578,295.8404,67631.0
2019-07-05 11:30:00,300.19,300.21,298.7,299.55,66983.0,295.7025,295.7222,294.2348,295.0721,66983.0
2019-07-05 12:00:00,299.51,299.76,299.18,299.54,41756.0,295.0327,295.279,294.7076,295.0623,41756.0
2019-07-05 12:30:00,299.59,300.82,299.59,300.73,17487.0,295.1115,296.3231,295.1115,296.2345,17487.0
2019-07-05 13:00:00,300.74,300.74,300.13,300.69,23697.0,296.2443,296.2443,295.6434,296.1951,23697.0
2019-07-05 13:30:00,300.69,300.77,300.1,300.1,21040.0,296.1951,296.2739,295.6139,295.6139,21040.0
2019-07-05 14:00:00,300.1,300.38,299.92,300.25,28736.0,295.6139,295.8897,295.4366,295.7616,28736.0
2019-07-05 14:30:00,300.31,301.51,300.15,301.35,37822.0,295.8207,297.0028,295.6631,296.8452,37822.0
2019-07-05 15:00:00,301.39,301.44,300.7,301.06,24490.0,296.8846,296.9339,296.2049,296.5595,24490.0
2019-07-05 15:30:00,301.12,301.23,300.11,300.68,128711.0,296.6186,296.727,295.6237,296.1852,128711.0
2019-07-08 09:30:00,299.3,299.57,297.75,298.62,53990.0,294.8258,295.0918,293.299,294.156,53990.0
2019-07-08 10:00:00,298.63,299.06,298.11,298.38,38494.0,294.1659,294.5894,293.6536,293.9196,38494.0
2019-07-08 10:30:00,298.28,298.47,296.46,296.97,57829.0,293.8211,294.0083,292.0283,292.5307,57829.0
2019-07-08 11:00:00,296.92,297.34,295.77,296.0,71191.0,292.4814,292.8951,291.3486,291.5752,71191.0
2019-07-08 11:30:00,296.0,296.93,295.64,296.76,40196.0,291.5752,292.4913,291.2206,292.3238,40196.0
2019-07-08 12:00:00,296.7,297.16,296.45,296.51,25002.0,292.2647,292.7178,292.0184,292.0775,25002.0
2019-07-08 12:30:00,296.62,296.94,296.55,296.81,19093.0,292.1859,292.5011,292.117,292.3731,19093.0
2019-07-08 13:00:00,296.81,296.87,296.63,296.73,24108.0,292.3731,292.4322,292.1958,292.2943,24108.0
2019-07-08 13:30:00,296.71,297.02,296.61,296.74,26478.0,292.2746,292.5799,292.1761,292.3041,26478.0
2019-07-08 14:00:00,296.74,296.74,294.86,295.06,84277.0,292.3041,292.3041,290.4522,290.6492,84277.0
2019-07-08 14:30:00,295.14,297.32,295.01,297.25,47064.0,290.728,292.8754,290.6,292.8065,47064.0
2019-07-08 15:00:00,297.29,297.6,296.29,297.6,52396.0,292.8459,293.1513,291.8608,293.1513,52396.0
2019-07-08 15:30:00,297.62,298.13,297.32,297.87,121525.0,293.171,293.6733,292.8754,293.4172,121525.0
2019-07-09 09:30:00,296.23,297.59,295.95,296.31,95197.0,291.8017,293.1414,291.5259,291.8805,95197.0
2019-07-09 10:00:00,296.27,297.09,295.76,296.13,59599.0,291.8411,292.6489,291.3388,291.7032,59599.0
2019-07-09 10:30:00,296.12,297.09,295.99,296.51,36102.0,291.6934,292.6489,291.5653,292.0775,36102.0
2019-07-09 11:00:00,296.59,297.33,296.57,296.64,50619.0,292.1564,292.8853,292.1367,292.2056,50619.0
2019-07-09 11:30:00,296.67,297.22,296.53,296.81,28140.0,292.2352,292.7769,292.0973,292.3731,28140.0
2019-07-09 12:00:00,296.76,297.03,296.32,296.51,24248.0,292.3238,292.5898,291.8904,292.0775,24248.0
2019-07-09 12:30:00,296.51,296.91,296.44,296.76,24166.0,292.0775,292.4716,292.0086,292.3238,24166.0
2019-07-09 13:00:00,296.82,297.02,296.74,297.01,12080.0,292.3829,292.5799,292.3041,292.5701,12080.0
2019-07-09 13:30:00,296.96,297.09,296.89,296.96,21237.0,292.5208,292.6489,292.4519,292.5208,21237.0
2019-07-09 14:00:00,296.97,297.49,296.83,297.09,22746.0,292.5307,293.0429,292.3928,292.6489,22746.0
2019-07-09 14:30:00,297.1,297.18,296.51,296.59,20163.0,292.6587,292.7375,292.0775,292.1564,20163.0
2019-07-09 15:00:00,296.47,296.65,295.82,295.82,24774.0,292.0381,292.2155,291.3979,291.3979,24774.0
2019-07-09 15:30:00,295.87,297.11,295.79,296.89,78945.0,291.4471,292.6686,291.3683,292.4519,78945.0
2019-07-10 09:30:00,298.54,299.17,297.17,298.38,60942.0,294.0772,294.6978,292.7277,293.9196,60942.0
2019-07-10 10:00:00,298.62,298.99,298.31,298.4,24893.0,294.156,294.5205,293.8506,293.9393,24893.0
2019-07-10 10:30:00,298.35,298.5,296.5,296.5,31856.0,293.89,294.0378,292.0677,292.0677,31856.0
2019-07-10 11:00:00,296.44,297.0,296.18,297.0,24179.0,292.0086,292.5602,291.7525,292.5602,24179.0
2019-07-10 11:30:00,296.81,297.82,296.81,297.6,18433.0,292.3731,293.368,292.3731,293.1513,18433.0
2019-07-10 12:00:00,297.67,297.67,297.0,297.05,20326.0,293.2202,293.2202,292.5602,292.6095,20326.0
2019-07-10 12:30:00,297.08,297.38,296.57,297.06,26983.0,292.639,292.9345,292.1367,292.6193,26983.0
2019-07-10 13:00:00,296.95,297.54,296.83,296.94,22563.0,292.511,293.0922,292.3928,292.5011,22563.0
2019-07-10 13:30:00,296.97,297.54,296.89,297.0,30475.0,292.5307,293.0922,292.4519,292.5602,30475.0
2019-07-10 14:00:00,297.05,297.38,296.27,296.57,38189.0,292.6095,292.9345,291.8411,292.1367,38189.0
2019-07-10 14:30:00,296.65,296.92,296.56,296.73,17786.0,292.2155,292.4814,292.1268,292.2943,17786.0
2019-07-10 15:00:00,296.75,296.92,296.43,296.61,33282.0,292.314,292.4814,291.9987,292.1761,33282.0
2019-07-10 15:30:00,296.6,297.08,296.44,296.55,95387.0,292.1662,292.639,292.0086,292.117,95387.0
2019-07-11 09:30:00,298.14,298.88,295.52,296.74,55395.0,293.6832,294.4121,291.1023,292.3041,55395.0
2019-07-11 10:00:00,296.83,296.83,295.64,296.08,20459.0,292.3928,292.3928,291.2206,291.654,20459.0
2019-07-11 10:30:00,296.18,296.18,294.91,295.67,43157.0,291.7525,291.7525,290.5015,291.2501,43157.0
2019-07-11 11:00:00,295.69,297.14,295.49,297.13,38054.0,291.2698,292.6981,291.0728,292.6883,38054.0
2019-07-11 11:30:00,297.04,297.52,296.65,297.05,36021.0,292.5996,293.0725,292.2155,292.6095,36021.0
2019-07-11 12:00:00,297.02,297.09,296.49,296.5,17896.0,292.5799,292.6489,292.0578,292.0677,17896.0
2019-07-11 12:30:00,296.44,296.74,296.2,296.72,33835.0,292.0086,292.3041,291.7722,292.2844,33835.0
2019-07-11 13:00:00,296.68,296.79,295.57,295.57,13347.0,292.245,292.3534,291.1516,291.1516,13347.0
2019-07-11 13:30:00,295.6,295.73,294.51,294.85,31831.0,291.1812,291.3092,290.1074,290.4424,31831.0
2019-07-11 14:00:00,294.74,295.17,294.71,295.11,28259.0,290.334,290.7576,290.3045,290.6985,28259.0
2019-07-11 14:30:00,295.07,295.86,295.07,295.8,19699.0,290.6591,291.4373,290.6591,291.3782,19699.0
2019-07-11 15:00:00,295.76,296.22,295.63,295.67,31636.0,291.3388,291.7919,291.2107,291.2501,31636.0
2019-07-11 15:30:00,295.64,295.92,295.25,295.67,117131.0,291.2206,291.4964,290.8364,291.2501,117131.0
2019-07-12 09:30:00,290.95,291.4,288.3,288.35,206527.0,286.6007,287.0439,283.9903,284.0395,206527.0
2019-07-12 10:00:00,288.44,289.82,288.39,289.15,89827.0,284.1282,285.4876,284.0789,284.8276,89827.0
2019-07-12 10:30:00,289.14,289.75,288.84,289.6,70033.0,284.8177,285.4186,284.5222,285.2708,70033.0
2019-07-12 11:00:00,289.6,291.09,289.48,290.58,58202.0,285.2708,286.7386,285.1526,286.2362,58202.0
2019-07-12 11:30:00,290.58,290.9,289.66,290.26,59681.0,286.2362,286.5514,285.3299,285.921,59681.0
2019-07-12 12:00:00,290.29,290.62,288.31,288.75,68888.0,285.9505,286.2756,284.0001,284.4336,68888.0
2019-07-12 12:30:00,288.81,289.14,288.42,288.88,47420.0,284.4927,284.8177,284.1085,284.5616,47420.0
2019-07-12 13:00:00,288.9,290.69,288.9,290.54,34447.0,284.5813,286.3446,284.5813,286.1968,34447.0
2019-07-12 13:30:00,290.53,291.26,290.1,290.23,75557.0,286.1869,286.906,285.7634,285.8914,75557.0
2019-07-12 14:00:00,290.18,290.64,289.82,290.42,39861.0,285.8422,286.2953,285.4876,286.0786,39861.0
2019-07-12 14:30:00,290.39,290.78,290.26,290.67,34577.0,286.049,286.4332,285.921,286.3249,34577.0
2019-07-12 15:00:00,290.71,291.05,290.53,290.6,45092.0,286.3643,286.6992,286.1869,286.2559,45092.0
2019-07-12 15:30:00,290.59,291.49,290.58,290.89,185209.0,286.246,287.1326,286.2362,286.5416,185209.0
2019-07-15 09:30:00,290.81,291.55,288.51,289.7,132154.0,286.4628,287.1917,284.1971,285.3694,132154.0
2019-07-15 10:00:00,289.6,290.39,289.58,289.77,88304.0,285.2708,286.049,285.2511,285.4383,88304.0
2019-07-15 10:30:00,289.75,290.0,288.44,289.25,70763.0,285.4186,285.6649,284.1282,284.9261,70763.0
2019-07-15 11:00:00,289.29,289.69,289.04,289.19,45208.0,284.9655,285.3595,284.7192,284.867,45208.0
2019-07-15 11:30:00,289.2,289.38,288.9,289.06,60497.0,284.8768,285.0541,284.5813,284.7389,60497.0
2019-07-15 12:00:00,289.14,289.17,288.59,288.88,41421.0,284.8177,284.8473,284.2759,284.5616,41421.0
2019-07-15 12:30:00,288.9,289.11,288.81,289.07,31624.0,284.5813,284.7882,284.4927,284.7488,31624.0
2019-07-15 13:00:00,289.06,289.09,288.79,288.85,33760.0,284.7389,284.7685,284.473,284.5321,33760.0
2019-07-15 13:30:00,288.86,289.18,288.69,288.87,66148.0,284.5419,284.8571,284.3744,284.5518,66148.0
2019-07-15 14:00:00,288.8,289.05,288.71,288.77,92559.0,284.4828,284.7291,284.3941,284.4533,92559.0
2019-07-15 14:30:00,288.79,288.81,288.48,288.63,49328.0,284.473,284.4927,284.1676,284.3153,49328.0
2019-07-15 15:00:00,288.66,288.84,288.24,288.74,80654.0,284.3449,284.5222,283.9312,284.4237,80654.0
2019-07-15 15:30:00,288.72,288.95,288.61,288.78,228379.0,284.404,284.6306,284.2956,284.4631,228379.0
2019-07-16 09:30:00,285.56,287.99,285.56,286.19,130803.0,281.2912,283.6849,281.2912,281.9118,130803.0
2019-07-16 10:00:00,286.2,286.24,285.38,286.05,103994.0,281.9217,281.9611,281.1139,281.7739,103994.0
2019-07-16 10:30:00,286.1,286.31,285.4,285.74,76440.0,281.8232,282.03,281.1336,281.4685,76440.0
2019-07-16 11:00:00,285.68,285.68,285.26,285.44,58576.0,281.4094,281.4094,280.9957,281.173,58576.0
2019-07-16 11:30:00,285.4,285.6,285.18,285.3,48999.0,281.1336,281.3306,280.9169,281.0351,48999.0
2019-07-16 12:00:00,285.3,285.95,285.12,285.23,121044.0,281.0351,281.6754,280.8578,280.9662,121044.0
2019-07-16 12:30:00,285.29,286.1,285.04,286.04,67879.0,281.0253,281.8232,280.779,281.7641,67879.0
2019-07-16 13:00:00,286.07,286.23,285.74,285.83,142968.0,281.7936,281.9512,281.4685,281.5572,142968.0
2019-07-16 13:30:00,285.83,286.13,285.6,286.06,95061.0,281.5572,281.8527,281.3306,281.7838,95061.0
2019-07-16 14:00:00,286.09,286.6,285.82,285.99,54797.0,281.8133,282.3157,281.5474,281.7148,54797.0
2019-07-16 14:30:00,286.0,286.38,285.81,285.87,156477.0,281.7247,282.099,281.5375,281.5966,156477.0
2019-07-16 15:00:00,285.9,286.19,285.85,286.02,75789.0,281.6262,281.9118,281.5769,281.7444,75789.0
2019-07-16 15:30:00,286.02,286.28,285.65,286.1,196643.0,281.7444,282.0005,281.3799,281.8232,196643.0
2019-07-17 09:30:00,286.58,287.61,284.54,286.1,255167.0,282.296,283.3106,280.2865,281.8232,255167.0
2019-07-17 10:00:00,286.3,286.5,285.21,285.69,153162.0,282.0202,282.2172,280.9465,281.4193,153162.0
2019-07-17 10:30:00,285.65,286.43,285.44,285.73,70762.0,281.3799,282.1482,281.173,281.4587,70762.0
2019-07-17 11:00:00,285.77,287.59,285.72,287.08,83918.0,281.4981,283.2909,281.4488,282.7885,83918.0
2019-07-17 11:30:00,287.04,288.22,286.91,288.12,42303.0,282.7491,283.9115,282.6211,283.813,42303.0
2019-07-17 12:00:00,288.13,288.2,287.59,288.09,43246.0,283.8228,283.8918,283.2909,283.7834,43246.0
2019-07-17 12:30:00,288.07,288.39,287.93,288.34,37216.0,283.7637,284.0789,283.6258,284.0297,37216.0
2019-07-17 13:00:00,288.37,288.39,288.0,288.19,41449.0,284.0592,284.0789,283.6948,283.8819,41449.0
2019-07-17 13:30:00,288.17,288.17,287.14,287.31,87457.0,283.8622,283.8622,282.8476,283.0151,87457.0
2019-07-17 14:00:00,287.32,287.32,286.68,287.05,52116.0,283.0249,283.0249,282.3945,282.759,52116.0
2019-07-17 14:30:00,287.02,287.88,287.01,287.53,46165.0,282.7294,283.5766,282.7196,283.2318,46165.0
2019-07-17 15:00:00,287.49,287.85,287.04,287.12,55100.0,283.1924,283.547,282.7491,282.8279,55100.0
2019-07-17 15:30:00,287.08,287.28,286.75,287.01,172716.0,282.7885,282.9855,282.4634,282.7196,172716.0
2019-07-18 09:30:00,287.01,292.16,287.0,289.5,220730.0,282.7196,287.7926,282.7097,285.1723,220730.0
2019-07-18 10:00:00,289.67,291.94,289.27,291.8,72560.0,285.3398,287.5759,284.9458,287.438,72560.0
2019-07-18 10:30:00,291.86,292.73,291.85,292.52,56637.0,287.4971,288.3541,287.4872,288.1472,56637.0
2019-07-18 11:00:00,292.6,292.66,290.39,290.73,51752.0,288.226,288.2851,286.049,286.384,51752.0
2019-07-18 11:30:00,290.71,291.23,290.61,291.07,67927.0,286.3643,286.8765,286.2657,286.7189,67927.0
2019-07-18 12:00:00,291.07,291.2,290.68,290.97,37143.0,286.7189,286.8469,286.3347,286.6204,37143.0
2019-07-18 12:30:00,290.93,291.11,290.58,290.88,29531.0,286.581,286.7583,286.2362,286.5317,29531.0
2019-07-18 13:00:00,290.87,291.35,290.79,291.22,26002.0,286.5219,286.9947,286.4431,286.8666,26002.0
2019-07-18 13:30:00,291.25,291.46,290.46,291.46,124153.0,286.8962,287.103,286.118,287.103,124153.0
2019-07-18 14:00:00,291.36,292.69,291.11,292.48,36313.0,287.0045,288.3147,286.7583,288.1078,36313.0
2019-07-18 14:30:00,292.47,293.52,292.47,292.76,45540.0,288.0979,289.1322,288.0979,288.3836,45540.0
2019-07-18 15:00:00,292.82,293.22,292.42,293.01,58055.0,288.4427,288.8367,288.0487,288.6299,58055.0
2019-07-18 15:30:00,292.94,293.9,292.78,293.71,180327.0,288.5609,289.5066,288.4033,289.3194,180327.0
2019-07-19 09:30:00,295.53,295.6,293.42,294.03,131673.0,291.1122,291.1812,289.0337,289.6346,131673.0
2019-07-19 10:00:00,294.05,294.34,293.57,293.92,45782.0,289.6543,289.94,289.1815,289.5263,45782.0
2019-07-19 10:30:00,293.93,294.18,293.29,293.81,39796.0,289.5361,289.7824,288.9057,289.4179,39796.0
2019-07-19 11:00:00,293.75,293.78,293.07,293.68,40384.0,289.3588,289.3884,288.689,289.2899,40384.0
2019-07-19 11:30:00,293.68,293.75,292.51,293.03,35482.0,289.2899,289.3588,288.1373,288.6496,35482.0
2019-07-19 12:00:00,292.97,293.39,292.4,293.3,36644.0,288.5905,289.0042,288.029,288.9155,36644.0
2019-07-19 12:30:00,293.3,293.81,293.3,293.64,18184.0,288.9155,289.4179,288.9155,289.2505,18184.0
2019-07-19 13:00:00,293.59,293.63,292.96,293.53,27009.0,289.2012,289.2406,288.5806,289.1421,27009.0
2019-07-19 13:30:00,293.52,293.52,292.76,293.06,33696.0,289.1322,289.1322,288.3836,288.6791,33696.0
2019-07-19 14:00:00,293.08,293.51,291.96,292.15,31189.0,288.6988,289.1224,287.5956,287.7827,31189.0
2019-07-19 14:30:00,292.16,292.36,291.62,291.84,44125.0,287.7926,287.9896,287.2606,287.4774,44125.0
2019-07-19 15:00:00,291.82,291.83,290.57,290.97,62572.0,287.4577,287.4675,286.2263,286.6204,62572.0
2019-07-19 15:30:00,291.05,291.31,289.68,289.87,247286.0,286.6992,286.9553,285.3496,285.5368,247286.0
2019-07-22 09:30:00,291.0,291.87,289.98,291.12,67636.0,286.6499,287.5069,285.6452,286.7681,67636.0
2019-07-22 10:00:00,291.18,292.48,291.18,292.18,31164.0,286.8272,288.1078,286.8272,287.8123,31164.0
2019-07-22 10:30:00,292.33,293.58,292.3,293.36,47015.0,287.96,289.1913,287.9305,288.9746,47015.0
2019-07-22 11:00:00,293.18,293.66,291.6,292.04,50170.0,288.7973,289.2702,287.2409,287.6744,50170.0
2019-07-22 11:30:00,292.1,292.5,291.71,291.93,20533.0,287.7335,288.1275,287.3493,287.566,20533.0
2019-07-22 12:00:00,291.92,292.91,291.53,292.91,36840.0,287.5562,288.5314,287.172,288.5314,36840.0
2019-07-22 12:30:00,292.93,293.61,292.48,293.5,44536.0,288.5511,289.2209,288.1078,289.1125,44536.0
2019-07-22 13:00:00,293.41,293.78,293.0,293.71,25972.0,289.0239,289.3884,288.62,289.3194,25972.0
2019-07-22 13:30:00,293.69,294.26,293.36,294.24,43960.0,289.2997,289.8612,288.9746,289.8415,43960.0
2019-07-22 14:00:00,294.19,294.53,293.75,293.8,47893.0,289.7922,290.1271,289.3588,289.4081,47893.0
2019-07-22 14:30:00,293.76,293.76,292.76,293.04,35681.0,289.3687,289.3687,288.3836,288.6594,35681.0
2019-07-22 15:00:00,293.1,293.68,292.0,292.18,44271.0,288.7185,289.2899,287.635,287.8123,44271.0
2019-07-22 15:30:00,292.18,292.19,291.18,291.65,112713.0,287.8123,287.8221,286.8272,287.2902,112713.0
2019-07-23 09:30:00,292.41,293.11,290.99,291.63,69554.0,288.0388,288.7284,286.6401,287.2705,69554.0
2019-07-23 10:00:00,291.8,292.17,291.56,291.81,36364.0,287.438,287.8024,287.2015,287.4478,36364.0
2019-07-23 10:30:00,291.81,293.3,291.7,293.14,42609.0,287.4478,288.9155,287.3395,288.7579,42609.0
2019-07-23 11:00:00,293.11,293.15,292.05,292.2,27551.0,288.7284,288.7678,287.6842,287.832,27551.0
2019-07-23 11:30:00,292.05,292.14,291.56,291.62,19221.0,287.6842,287.7729,287.2015,287.2606,19221.0
2019-07-23 12:00:00,291.67,292.09,291.1,291.76,23374.0,287.3099,287.7236,286.7484,287.3986,23374.0
2019-07-23 12:30:00,291.7,292.19,291.62,292.19,15839.0,287.3395,287.8221,287.2606,287.8221,15839.0
2019-07-23 13:00:00,292.23,292.99,292.12,292.91,27650.0,287.8615,288.6102,287.7532,288.5314,27650.0
2019-07-23 13:30:00,292.94,294.39,292.89,293.71,46705.0,288.5609,289.9892,288.5117,289.3194,46705.0
2019-07-23 14:00:00,293.69,293.95,293.25,293.79,50080.0,289.2997,289.5558,288.8663,289.3982,50080.0
2019-07-23 14:30:00,293.84,294.1,293.58,294.07,40887.0,289.4475,289.7036,289.1913,289.674,40887.0
2019-07-23 15:00:00,294.06,294.12,293.6,293.68,63428.0,289.6642,289.7233,289.2111,289.2899,63428.0
2019-07-23 15:30:00,293.69,293.95,293.25,293.7,119507.0,289.2997,289.5558,288.8663,289.3096,119507.0
2019-07-24 09:30:00,289.01,289.04,278.52,284.75,306226.0,284.6897,284.7192,274.3565,280.4933,306226.0
2019-07-24 10:00:00,284.6,286.61,283.41,283.91,187531.0,280.3456,282.3255,279.1734,279.6659,187531.0
2019-07-24 10:30:00,284.03,284.91,282.54,283.98,112713.0,279.7841,280.651,278.3164,279.7349,112713.0
2019-07-24 11:00:00,283.88,284.39,283.08,283.82,55352.0,279.6364,280.1387,278.8483,279.5772,55352.0
2019-07-24 11:30:00,283.82,285.05,283.29,283.9,79633.0,279.5772,280.7889,279.0552,279.6561,79633.0
2019-07-24 12:00:00,284.07,285.16,283.75,284.56,77666.0,279.8235,280.8972,279.5083,280.3062,77666.0
2019-07-24 12:30:00,284.48,285.0,284.19,284.92,54508.0,280.2274,280.7396,279.9417,280.6608,54508.0
2019-07-24 13:00:00,284.98,285.0,284.64,284.72,118540.0,280.7199,280.7396,280.385,280.4638,118540.0
2019-07-24 13:30:00,284.73,285.0,284.47,284.96,46348.0,280.4736,280.7396,280.2175,280.7002,46348.0
2019-07-24 14:00:00,284.98,286.93,284.81,286.92,139412.0,280.7199,282.6408,280.5525,282.6309,139412.0
2019-07-24 14:30:00,286.88,288.78,286.61,288.59,132757.0,282.5915,284.4631,282.3255,284.2759,132757.0
2019-07-24 15:00:00,288.54,288.54,286.69,287.18,97472.0,284.2267,284.2267,282.4043,282.887,97472.0
2019-07-24 15:30:00,287.19,288.47,287.08,288.36,150788.0,282.8969,284.1577,282.7885,284.0494,150788.0
2019-07-25 09:30:00,289.3,289.72,288.13,289.5,75679.0,284.9753,285.3891,283.8228,285.1723,75679.0
2019-07-25 10:00:00,289.51,291.16,289.29,290.86,70667.0,285.1822,286.8075,284.9655,286.512,70667.0
2019-07-25 10:30:00,290.95,291.84,290.53,291.36,36783.0,286.6007,287.4774,286.1869,287.0045,36783.0
2019-07-25 11:00:00,291.43,291.54,290.82,291.42,58456.0,287.0735,287.1818,286.4726,287.0636,58456.0
2019-07-25 11:30:00,291.36,291.67,290.87,291.08,51551.0,287.0045,287.3099,286.5219,286.7287,51551.0
2019-07-25 12:00:00,291.14,291.75,290.77,291.07,28130.0,286.7878,287.3887,286.4234,286.7189,28130.0
2019-07-25 12:30:00,290.91,291.26,289.4,289.65,31059.0,286.5613,286.906,285.0738,285.3201,31059.0
2019-07-25 13:00:00,289.68,289.94,289.13,289.77,26368.0,285.3496,285.6058,284.8079,285.4383,26368.0
2019-07-25 13:30:00,289.73,290.38,289.7,290.22,28701.0,285.3989,286.0392,285.3694,285.8816,28701.0
2019-07-25 14:00:00,290.23,290.82,289.99,290.03,29686.0,285.8914,286.4726,285.655,285.6944,29686.0
2019-07-25 14:30:00,289.97,290.37,288.91,289.17,34724.0,285.6353,286.0293,284.5912,284.8473,34724.0
2019-07-25 15:00:00,289.17,289.92,288.85,289.77,57295.0,284.8473,285.5861,284.5321,285.4383,57295.0
2019-07-25 15:30:00,289.75,290.79,289.56,290.59,160190.0,285.4186,286.4431,285.2314,286.246,160190.0
2019-07-26 09:30:00,291.61,292.15,289.26,289.39,71743.0,287.2508,287.7827,284.9359,285.064,71743.0
2019-07-26 10:00:00,289.39,289.39,286.9,287.53,63604.0,285.064,285.064,282.6112,283.2318,63604.0
2019-07-26 10:30:00,287.5,287.58,286.5,287.43,68833.0,283.2022,283.281,282.2172,283.1333,68833.0
2019-07-26 11:00:00,287.43,288.05,287.33,287.85,23331.0,283.1333,283.744,283.0348,283.547,23331.0
2019-07-26 11:30:00,287.85,288.36,287.68,287.91,18736.0,283.547,284.0494,283.3795,283.6061,18736.0
2019-07-26 12:00:00,287.93,288.8,287.92,288.6,16286.0,283.6258,284.4828,283.616,284.2858,16286.0
2019-07-26 12:30:00,288.6,288.66,288.0,288.21,19551.0,284.2858,284.3449,283.6948,283.9016,19551.0
2019-07-26 13:00:00,288.21,288.67,287.94,287.98,17549.0,283.9016,284.3547,283.6357,283.6751,17549.0
2019-07-26 13:30:00,288.03,288.12,286.9,287.0,32430.0,283.7243,283.813,282.6112,282.7097,32430.0
2019-07-26 14:00:00,286.97,287.09,286.72,286.9,30557.0,282.6802,282.7984,282.4339,282.6112,30557.0
2019-07-26 14:30:00,286.93,287.17,286.69,286.9,40144.0,282.6408,282.8772,282.4043,282.6112,40144.0
2019-07-26 15:00:00,286.91,287.32,286.79,286.95,40268.0,282.6211,283.0249,282.5029,282.6605,40268.0
2019-07-26 15:30:00,286.94,287.23,286.52,287.17,121075.0,282.6506,282.9363,282.2369,282.8772,121075.0
2019-07-29 09:30:00,288.5,289.11,285.75,286.42,50257.0,284.1873,284.7882,281.4784,282.1384,50257.0
2019-07-29 10:00:00,286.46,287.32,286.29,287.22,42693.0,282.1778,283.0249,282.0103,282.9264,42693.0
2019-07-29 10:30:00,287.14,288.08,286.98,287.72,22289.0,282.8476,283.7736,282.69,283.4189,22289.0
2019-07-29 11:00:00,287.75,288.24,287.63,288.21,26239.0,283.4485,283.9312,283.3303,283.9016,26239.0
2019-07-29 11:30:00,288.25,289.1,288.1,288.92,43959.0,283.941,284.7783,283.7933,284.601,43959.0
2019-07-29 12:00:00,288.9,289.13,288.32,288.48,43951.0,284.5813,284.8079,284.01,284.1676,43951.0
2019-07-29 12:30:00,288.49,288.96,288.33,288.92,27008.0,284.1774,284.6404,284.0198,284.601,27008.0
2019-07-29 13:00:00,288.85,289.04,288.67,288.97,46586.0,284.5321,284.7192,284.3547,284.6503,46586.0
2019-07-29 13:30:00,289.06,289.06,288.15,288.15,20983.0,284.7389,284.7389,283.8425,283.8425,20983.0
2019-07-29 14:00:00,288.16,288.58,287.94,288.19,26953.0,283.8524,284.2661,283.6357,283.8819,26953.0
2019-07-29 14:30:00,288.19,288.26,287.19,287.69,45124.0,283.8819,283.9509,282.8969,283.3894,45124.0
2019-07-29 15:00:00,287.62,288.24,287.44,288.18,38880.0,283.3204,283.9312,283.1431,283.8721,38880.0
2019-07-29 15:30:00,288.19,289.19,288.05,288.86,97865.0,283.8819,284.867,283.744,284.5419,97865.0
2019-07-30 09:30:00,285.95,286.54,283.77,285.25,141724.0,281.6754,282.2566,279.528,280.9859,141724.0
2019-07-30 10:00:00,285.25,285.34,284.0,284.98,66549.0,280.9859,281.0745,279.7546,280.7199,66549.0
2019-07-30 10:30:00,284.78,285.09,283.59,285.0,59142.0,280.5229,280.8283,279.3507,280.7396,59142.0
2019-07-30 11:00:00,285.0,285.97,285.0,285.5,48240.0,280.7396,281.6951,280.7396,281.2321,48240.0
2019-07-30 11:30:00,285.59,286.03,285.36,285.57,29331.0,281.3208,281.7542,281.0942,281.3011,29331.0
2019-07-30 12:00:00,285.51,286.44,285.51,285.99,28016.0,281.242,282.1581,281.242,281.7148,28016.0
2019-07-30 12:30:00,286.01,286.25,285.46,285.59,18648.0,281.7345,281.9709,281.1927,281.3208,18648.0
2019-07-30 13:00:00,285.52,285.68,285.28,285.37,25493.0,281.2518,281.4094,281.0154,281.1041,25493.0
2019-07-30 13:30:00,285.36,285.59,285.06,285.09,36415.0,281.0942,281.3208,280.7987,280.8283,36415.0
2019-07-30 14:00:00,285.08,285.28,284.66,284.92,34141.0,280.8184,281.0154,280.4047,280.6608,34141.0
2019-07-30 14:30:00,285.07,285.32,283.97,284.3,46942.0,280.8086,281.0548,279.725,280.0501,46942.0
2019-07-30 15:00:00,284.25,284.56,283.78,283.9,69694.0,280.0008,280.3062,279.5378,279.6561,69694.0
2019-07-30 15:30:00,283.93,284.26,283.43,283.97,220284.0,279.6856,280.0107,279.1931,279.725,220284.0
2019-07-31 09:30:00,284.0,284.48,280.94,281.79,107808.0,279.7546,280.2274,276.7403,277.5776,107808.0
2019-07-31 10:00:00,281.86,282.71,280.69,282.71,107598.0,277.6465,278.4838,276.494,278.4838,107598.0
2019-07-31 10:30:00,282.77,283.09,282.52,282.85,55544.0,278.5429,278.8582,278.2967,278.6217,55544.0
2019-07-31 11:00:00,282.86,282.86,281.78,282.05,139267.0,278.6316,278.6316,277.5677,277.8337,139267.0
2019-07-31 11:30:00,282.0,282.05,280.45,282.05,53081.0,277.7845,277.8337,276.2576,277.8337,53081.0
2019-07-31 12:00:00,282.04,282.75,281.96,282.72,47332.0,277.8239,278.5232,277.7451,278.4937,47332.0
2019-07-31 12:30:00,282.67,282.85,282.23,282.85,31478.0,278.4444,278.6217,278.011,278.6217,31478.0
2019-07-31 13:00:00,282.81,283.06,282.69,282.69,40965.0,278.5823,278.8286,278.4641,278.4641,40965.0
2019-07-31 13:30:00,282.54,283.18,282.39,282.63,50315.0,278.3164,278.9468,278.1686,278.405,50315.0
2019-07-31 14:00:00,282.49,282.66,281.19,281.88,59174.0,278.2671,278.4346,276.9866,277.6662,59174.0
2019-07-31 14:30:00,281.87,282.0,275.58,278.76,121133.0,277.6564,277.7845,271.4604,274.5929,121133.0
2019-07-31 15:00:00,278.78,280.22,278.2,279.56,73671.0,274.6126,276.0311,274.0413,275.3809,73671.0
2019-07-31 15:30:00,279.46,279.59,277.59,277.63,209981.0,275.2824,275.4105,273.4404,273.4798,209981.0
2019-08-01 09:30:00,279.45,280.5,277.34,280.5,126678.0,275.2726,276.3069,273.1941,276.3069,126678.0
2019-08-01 10:00:00,280.37,282.26,279.72,282.17,40377.0,276.1788,278.0406,275.5385,277.9519,40377.0
2019-08-01 10:30:00,282.28,283.31,281.58,282.02,49740.0,278.0603,279.0749,277.3707,277.8042,49740.0
2019-08-01 11:00:00,282.16,283.24,281.63,283.08,55587.0,277.9421,279.0059,277.42,278.8483,55587.0
2019-08-01 11:30:00,283.3,284.21,283.09,283.68,48572.0,279.065,279.9614,278.8582,279.4393,48572.0
2019-08-01 12:00:00,283.66,283.72,283.24,283.29,29422.0,279.4196,279.4787,279.0059,279.0552,29422.0
2019-08-01 12:30:00,283.29,283.61,283.21,283.6,29315.0,279.0552,279.3704,278.9764,279.3605,29315.0
2019-08-01 13:00:00,283.56,284.25,280.54,280.72,49836.0,279.3211,280.0008,276.3463,276.5236,49836.0
2019-08-01 13:30:00,280.83,281.97,278.46,279.18,68961.0,276.6319,277.7549,274.2974,275.0066,68961.0
2019-08-01 14:00:00,279.07,279.26,276.19,277.0,66932.0,274.8983,275.0854,272.0613,272.8592,66932.0
2019-08-01 14:30:00,277.05,277.87,275.77,277.05,65446.0,272.9085,273.7162,271.6476,272.9085,65446.0
2019-08-01 15:00:00,277.29,278.45,276.89,278.06,52013.0,273.1449,274.2875,272.7508,273.9034,52013.0
2019-08-01 15:30:00,278.12,278.24,276.78,277.72,154570.0,273.9625,274.0807,272.6425,273.5684,154570.0
2019-08-02 09:30:00,277.83,277.83,274.16,274.85,115400.0,273.6768,273.6768,270.0617,270.7413,115400.0
2019-08-02 10:00:00,274.94,274.99,273.19,274.15,123540.0,270.83,270.8792,269.1062,270.0518,123540.0
2019-08-02 10:30:00,274.06,274.62,272.92,274.25,89743.0,269.9631,270.5148,268.8402,270.1503,89743.0
2019-08-02 11:00:00,274.14,274.58,273.65,274.43,131805.0,270.042,270.4754,269.5593,270.3276,131805.0
2019-08-02 11:30:00,274.45,274.9,273.34,273.41,70397.0,270.3473,270.7906,269.2539,269.3229,70397.0
2019-08-02 12:00:00,273.45,274.22,273.33,274.05,69430.0,269.3623,270.1208,269.2441,269.9533,69430.0
2019-08-02 12:30:00,273.99,274.04,273.01,273.01,38261.0,269.8942,269.9434,268.9288,268.9288,38261.0
2019-08-02 13:00:00,272.96,273.01,271.0,271.82,67210.0,268.8796,268.9288,266.9489,267.7566,67210.0
2019-08-02 13:30:00,271.86,272.27,271.32,272.11,45109.0,267.796,268.1999,267.2641,268.0423,45109.0
2019-08-02 14:00:00,272.1,274.08,271.95,273.52,71323.0,268.0324,269.9828,267.8847,269.4312,71323.0
2019-08-02 14:30:00,273.49,273.78,272.85,273.29,36114.0,269.4017,269.6873,268.7712,269.2047,36114.0
2019-08-02 15:00:00,273.36,274.83,273.29,274.61,48413.0,269.2736,270.7216,269.2047,270.5049,48413.0
2019-08-02 15:30:00,274.66,276.57,274.23,274.79,154353.0,270.5542,272.4356,270.1306,270.6822,154353.0
2019-08-05 09:30:00,268.63,270.39,266.49,270.15,203667.0,264.6143,266.348,262.5063,266.1116,203667.0
2019-08-05 10:00:00,270.16,270.69,269.0,269.36,83090.0,266.1214,266.6435,264.9788,265.3334,83090.0
2019-08-05 10:30:00,269.28,271.0,269.12,270.88,51913.0,265.2546,266.9489,265.097,266.8307,51913.0
2019-08-05 11:00:00,270.94,271.75,270.52,270.83,50829.0,266.8898,267.6877,266.4761,266.7814,50829.0
2019-08-05 11:30:00,270.75,271.05,270.12,270.22,47757.0,266.7026,266.9981,266.082,266.1806,47757.0
2019-08-05 12:00:00,270.19,270.57,269.46,269.52,64808.0,266.151,266.5253,265.4319,265.491,64808.0
2019-08-05 12:30:00,269.63,270.4,269.01,269.67,82804.0,265.5994,266.3579,264.9886,265.6388,82804.0
2019-08-05 13:00:00,269.73,270.48,269.67,269.99,43694.0,265.6979,266.4367,265.6388,265.954,43694.0
2019-08-05 13:30:00,269.94,270.48,268.95,269.62,94815.0,265.9047,266.4367,264.9295,265.5895,94815.0
2019-08-05 14:00:00,269.56,270.34,268.39,268.48,165742.0,265.5304,266.2988,264.3779,264.4666,165742.0
2019-08-05 14:30:00,268.58,268.59,267.05,267.39,63517.0,264.5651,264.5749,263.0579,263.3929,63517.0
2019-08-05 15:00:00,267.52,269.62,266.49,268.71,123646.0,263.5209,265.5895,262.5063,264.6931,123646.0
2019-08-05 15:30:00,268.65,270.25,267.93,268.41,252199.0,264.634,266.2101,263.9248,264.3976,252199.0
2019-08-06 09:30:00,271.4,277.32,270.01,277.31,205989.0,267.3429,273.1744,265.9737,273.1646,205989.0
2019-08-06 10:00:00,277.12,277.16,273.23,273.31,97687.0,272.9774,273.0168,269.1456,269.2244,97687.0
2019-08-06 10:30:00,273.35,275.01,272.74,273.17,45093.0,269.2638,270.8989,268.6629,269.0865,45093.0
2019-08-06 11:00:00,273.25,273.5,272.07,273.06,71742.0,269.1653,269.4115,268.0029,268.9781,71742.0
2019-08-06 11:30:00,273.06,274.0,272.15,273.75,84418.0,268.9781,269.904,268.0817,269.6578,84418.0
2019-08-06 12:00:00,273.88,274.19,272.23,272.47,52223.0,269.7858,270.0912,268.1605,268.3969,52223.0
2019-08-06 12:30:00,272.39,273.04,272.17,272.75,49331.0,268.3181,268.9584,268.1014,268.6727,49331.0
2019-08-06 13:00:00,272.76,274.19,272.76,273.9,34180.0,268.6826,270.0912,268.6826,269.8055,34180.0
2019-08-06 13:30:00,274.04,274.71,273.97,274.52,31184.0,269.9434,270.6034,269.8745,270.4163,31184.0
2019-08-06 14:00:00,274.38,275.37,273.62,275.12,36241.0,270.2784,271.2536,269.5297,271.0073,36241.0
2019-08-06 14:30:00,275.13,275.51,274.34,274.5,33207.0,271.0172,271.3915,270.239,270.3966,33207.0
2019-08-06 15:00:00,274.55,275.74,274.31,275.05,60217.0,270.4458,271.618,270.2094,270.9383,60217.0
2019-08-06 15:30:00,275.07,276.06,274.97,275.94,161726.0,270.9581,271.9333,270.8595,271.815,161726.0
2019-08-07 09:30:00,272.36,274.21,269.16,271.61,110177.0,268.2886,270.1109,265.1364,267.5498,110177.0
2019-08-07 10:00:00,271.58,274.34,271.46,273.88,53176.0,267.5202,270.239,267.402,269.7858,53176.0
2019-08-07 10:30:00,273.77,275.73,273.75,275.1,65505.0,269.6775,271.6082,269.6578,270.9876,65505.0
2019-08-07 11:00:00,274.97,276.36,274.43,274.67,67013.0,270.8595,272.2288,270.3276,270.564,67013.0
2019-08-07 11:30:00,274.71,274.71,272.56,273.11,63577.0,270.6034,270.6034,268.4856,269.0274,63577.0
2019-08-07 12:00:00,273.22,273.34,272.07,272.77,19887.0,269.1357,269.2539,268.0029,268.6924,19887.0
2019-08-07 12:30:00,272.77,274.14,272.59,274.05,15901.0,268.6924,270.042,268.5151,269.9533,15901.0
2019-08-07 13:00:00,274.42,274.59,273.86,274.06,11424.0,270.3178,270.4852,269.7661,269.9631,11424.0
2019-08-07 13:30:00,274.29,276.04,274.12,275.03,17427.0,270.1897,271.9136,270.0223,270.9186,17427.0
2019-08-07 14:00:00,275.0,275.9,274.19,275.36,35878.0,270.8891,271.7756,270.0912,271.2437,35878.0
2019-08-07 14:30:00,275.25,276.2,274.99,276.12,18936.0,271.1354,272.0712,270.8792,271.9924,18936.0
2019-08-07 15:00:00,276.12,276.16,275.03,275.7,36235.0,271.9924,272.0318,270.9186,271.5786,36235.0
2019-08-07 15:30:00,275.77,276.17,274.43,274.84,115979.0,271.6476,272.0416,270.3276,270.7315,115979.0
2019-08-08 09:30:00,277.44,279.77,277.04,277.88,80395.0,273.2926,275.5878,272.8986,273.726,80395.0
2019-08-08 10:00:00,277.9,279.05,277.48,278.62,47169.0,273.7457,274.8786,273.332,274.455,47169.0
2019-08-08 10:30:00,278.62,278.67,277.82,278.1,59975.0,274.455,274.5042,273.6669,273.9428,59975.0
2019-08-08 11:00:00,278.05,279.61,277.74,279.44,54045.0,273.8935,275.4302,273.5881,275.2627,54045.0
2019-08-08 11:30:00,279.5,280.16,278.94,279.98,29485.0,275.3218,275.972,274.7702,275.7947,29485.0
2019-08-08 12:00:00,280.09,280.24,279.36,279.9,35670.0,275.903,276.0508,275.1839,275.7158,35670.0
2019-08-08 12:30:00,279.94,280.96,279.9,280.73,36843.0,275.7553,276.76,275.7158,276.5334,36843.0
2019-08-08 13:00:00,280.8,280.89,280.14,280.15,27940.0,276.6024,276.691,275.9523,275.9621,27940.0
2019-08-08 13:30:00,280.07,280.89,280.07,280.62,29943.0,275.8833,276.691,275.8833,276.4251,29943.0
2019-08-08 14:00:00,280.52,280.52,279.44,279.51,42152.0,276.3266,276.3266,275.2627,275.3317,42152.0
2019-08-08 14:30:00,279.53,280.15,279.39,279.86,31852.0,275.3514,275.9621,275.2135,275.6764,31852.0
2019-08-08 15:00:00,279.82,280.38,279.44,279.85,46239.0,275.637,276.1887,275.2627,275.6666,46239.0
2019-08-08 15:30:00,279.79,281.0,279.78,280.52,104881.0,275.6075,276.7994,275.5976,276.3266,104881.0
2019-08-09 09:30:00,278.78,280.96,278.78,279.36,41160.0,274.6126,276.76,274.6126,275.1839,41160.0
2019-08-09 10:00:00,279.56,280.02,278.39,278.39,26375.0,275.3809,275.8341,274.2284,274.2284,26375.0
2019-08-09 10:30:00,278.38,279.22,277.97,279.11,21627.0,274.2186,275.046,273.8147,274.9377,21627.0
2019-08-09 11:00:00,279.14,279.4,277.05,277.07,44472.0,274.9672,275.2233,272.9085,272.9282,44472.0
2019-08-09 11:30:00,277.09,277.4,276.01,276.56,22899.0,272.9479,273.2532,271.884,272.4258,22899.0
2019-08-09 12:00:00,276.58,277.02,275.65,275.86,27224.0,272.4455,272.8789,271.5294,271.7362,27224.0
2019-08-09 12:30:00,275.94,278.6,275.75,277.51,27062.0,271.815,274.4353,271.6279,273.3616,27062.0
2019-08-09 13:00:00,277.51,278.07,277.14,277.9,17181.0,273.3616,273.9132,272.9971,273.7457,17181.0
2019-08-09 13:30:00,277.97,278.39,277.52,277.62,21749.0,273.8147,274.2284,273.3714,273.4699,21749.0
2019-08-09 14:00:00,277.55,277.57,277.01,277.16,57981.0,273.401,273.4207,272.8691,273.0168,57981.0
2019-08-09 14:30:00,277.25,277.81,277.14,277.61,28022.0,273.1055,273.6571,272.9971,273.4601,28022.0
2019-08-09 15:00:00,277.55,278.55,277.51,277.66,26167.0,273.401,274.386,273.3616,273.5093,26167.0
2019-08-09 15:30:00,277.67,278.42,276.32,276.38,132144.0,273.5192,274.258,272.1894,272.2485,132144.0
2019-08-12 09:30:00,274.73,275.77,273.62,275.08,54177.0,270.6231,271.6476,269.5297,270.9679,54177.0
2019-08-12 10:00:00,275.0,276.29,273.82,275.48,71462.0,270.8891,272.1598,269.7267,271.3619,71462.0
2019-08-12 10:30:00,275.47,275.81,274.93,275.25,91365.0,271.3521,271.687,270.8201,271.1354,91365.0
2019-08-12 11:00:00,275.18,275.43,274.75,275.39,58648.0,271.0664,271.3127,270.6428,271.2733,58648.0
2019-08-12 11:30:00,275.35,275.44,274.47,274.47,53665.0,271.2339,271.3225,270.367,270.367,53665.0
2019-08-12 12:00:00,274.43,274.75,274.22,274.35,59972.0,270.3276,270.6428,270.1208,270.2488,59972.0
2019-08-12 12:30:00,274.33,274.66,273.76,274.05,52111.0,270.2291,270.5542,269.6676,269.9533,52111.0
2019-08-12 13:00:00,274.01,274.18,273.2,273.54,31269.0,269.9139,270.0814,269.116,269.4509,31269.0
2019-08-12 13:30:00,273.42,273.42,272.05,272.4,27899.0,269.3327,269.3327,267.9832,268.328,27899.0
2019-08-12 14:00:00,272.32,272.86,271.77,271.78,28122.0,268.2492,268.7811,267.7074,267.7172,28122.0
2019-08-12 14:30:00,271.79,272.28,270.98,271.39,32501.0,267.7271,268.2098,266.9292,267.3331,32501.0
2019-08-12 15:00:00,271.41,272.07,271.37,271.72,35678.0,267.3528,268.0029,267.3134,267.6581,35678.0
2019-08-12 15:30:00,271.69,272.39,271.69,272.05,81527.0,267.6286,268.3181,267.6286,267.9832,81527.0
2019-08-13 09:30:00,272.07,276.0,270.27,275.34,249894.0,268.0029,271.8741,266.2298,271.224,249894.0
2019-08-13 10:00:00,275.85,278.06,275.29,277.52,118551.0,271.7264,273.9034,271.1748,273.3714,118551.0
2019-08-13 10:30:00,277.51,277.63,275.0,275.09,121056.0,273.3616,273.4798,270.8891,270.9778,121056.0
2019-08-13 11:00:00,275.05,276.13,274.68,274.82,133962.0,270.9383,272.0022,270.5739,270.7118,133962.0
2019-08-13 11:30:00,274.91,276.21,274.64,275.28,68120.0,270.8004,272.081,270.5345,271.1649,68120.0
2019-08-13 12:00:00,275.27,276.48,275.2,275.55,81739.0,271.1551,272.347,271.0861,271.4309,81739.0
2019-08-13 12:30:00,275.63,275.64,274.61,274.88,45530.0,271.5097,271.5195,270.5049,270.7709,45530.0
2019-08-13 13:00:00,274.86,275.77,274.23,274.87,42196.0,270.7512,271.6476,270.1306,270.761,42196.0
2019-08-13 13:30:00,274.85,275.53,274.76,275.01,33400.0,270.7413,271.4112,270.6527,270.8989,33400.0
2019-08-13 14:00:00,275.02,275.94,274.79,275.76,70285.0,270.9088,271.815,270.6822,271.6377,70285.0
2019-08-13 14:30:00,275.81,275.94,275.4,275.54,44786.0,271.687,271.815,271.2831,271.421,44786.0
2019-08-13 15:00:00,275.49,275.76,275.01,275.56,30596.0,271.3718,271.6377,270.8989,271.4407,30596.0
2019-08-13 15:30:00,275.52,275.59,274.77,275.22,83486.0,271.4013,271.4703,270.6625,271.1058,83486.0
2019-08-14 09:30:00,272.64,274.63,271.8,274.13,148417.0,268.5644,270.5246,267.7369,270.0321,148417.0
2019-08-14 10:00:00,274.14,274.31,273.2,273.61,84613.0,270.042,270.2094,269.116,269.5199,84613.0
2019-08-14 10:30:00,273.6,275.3,273.21,274.23,73021.0,269.51,271.1846,269.1259,270.1306,73021.0
2019-08-14 11:00:00,274.22,274.38,272.61,273.43,101841.0,270.1208,270.2784,268.5348,269.3426,101841.0
2019-08-14 11:30:00,273.48,273.71,272.96,273.28,82168.0,269.3918,269.6184,268.8796,269.1948,82168.0
2019-08-14 12:00:00,273.22,273.27,272.46,272.92,139755.0,269.1357,269.185,268.3871,268.8402,139755.0
2019-08-14 12:30:00,272.94,273.56,272.7,273.0,99203.0,268.8599,269.4706,268.6235,268.919,99203.0
2019-08-14 13:00:00,273.0,273.18,271.87,272.62,66889.0,268.919,269.0963,267.8059,268.5447,66889.0
2019-08-14 13:30:00,272.68,273.47,272.22,272.89,35877.0,268.6038,269.382,268.1507,268.8106,35877.0
2019-08-14 14:00:00,272.86,273.0,271.74,271.89,36341.0,268.7811,268.919,267.6778,267.8256,36341.0
2019-08-14 14:30:00,271.96,272.18,270.63,271.47,45676.0,267.8945,268.1113,266.5844,267.4119,45676.0
2019-08-14 15:00:00,271.29,272.2,269.78,271.48,55881.0,267.2346,268.131,265.7471,267.4217,55881.0
2019-08-14 15:30:00,270.7,270.78,269.37,269.37,124957.0,266.6534,266.7322,265.3433,265.3433,124957.0
2019-08-15 09:30:00,274.66,275.99,271.21,273.64,162975.0,270.5542,271.8643,267.1558,269.5494,162975.0
2019-08-15 10:00:00,273.73,275.79,273.57,274.74,91063.0,269.6381,271.6673,269.4805,270.633,91063.0
2019-08-15 10:30:00,274.74,275.84,274.38,274.72,57020.0,270.633,271.7165,270.2784,270.6133,57020.0
2019-08-15 11:00:00,274.72,274.73,272.26,272.53,60987.0,270.6133,270.6231,268.1901,268.456,60987.0
2019-08-15 11:30:00,272.65,273.23,272.27,272.95,104292.0,268.5742,269.1456,268.1999,268.8697,104292.0
2019-08-15 12:00:00,273.04,273.51,272.73,272.93,53862.0,268.9584,269.4214,268.653,268.85,53862.0
2019-08-15 12:30:00,272.9,273.35,272.58,273.07,33152.0,268.8205,269.2638,268.5053,268.9879,33152.0
2019-08-15 13:00:00,273.02,273.66,272.52,272.64,40428.0,268.9387,269.5691,268.4462,268.5644,40428.0
2019-08-15 13:30:00,272.59,272.92,270.76,271.28,50715.0,268.5151,268.8402,266.7125,267.2247,50715.0
2019-08-15 14:00:00,271.2,273.66,270.87,273.57,59490.0,267.1459,269.5691,266.8208,269.4805,59490.0
2019-08-15 14:30:00,273.49,274.01,272.72,273.13,68980.0,269.4017,269.9139,268.6432,269.0471,68980.0
2019-08-15 15:00:00,273.11,274.0,273.1,273.3,49439.0,269.0274,269.904,269.0175,269.2145,49439.0
2019-08-15 15:30:00,273.3,274.49,273.13,273.39,141041.0,269.2145,270.3867,269.0471,269.3032,141041.0
2019-08-16 09:30:00,276.59,277.35,274.25,274.93,187556.0,272.4553,273.204,270.1503,270.8201,187556.0
2019-08-16 10:00:00,274.53,276.6,274.53,275.7,31660.0,270.4261,272.4652,270.4261,271.5786,31660.0
2019-08-16 10:30:00,275.61,276.65,274.86,276.65,27355.0,271.49,272.5144,270.7512,272.5144,27355.0
2019-08-16 11:00:00,276.58,276.88,276.02,276.67,33947.0,272.4455,272.741,271.8938,272.5341,33947.0
2019-08-16 11:30:00,276.6,277.07,276.25,276.65,32592.0,272.4652,272.9282,272.1204,272.5144,32592.0
2019-08-16 12:00:00,276.51,276.57,275.8,276.05,10564.0,272.3765,272.4356,271.6771,271.9234,10564.0
2019-08-16 12:30:00,276.04,276.33,275.97,276.11,14693.0,271.9136,272.1992,271.8446,271.9825,14693.0
2019-08-16 13:00:00,276.08,276.41,275.74,276.09,23157.0,271.953,272.278,271.618,271.9628,23157.0
2019-08-16 13:30:00,276.0,276.12,275.54,275.62,17246.0,271.8741,271.9924,271.421,271.4998,17246.0
2019-08-16 14:00:00,275.6,275.83,275.17,275.61,25353.0,271.4801,271.7067,271.0566,271.49,25353.0
2019-08-16 14:30:00,275.67,276.02,275.23,275.63,20653.0,271.5491,271.8938,271.1157,271.5097,20653.0
2019-08-16 15:00:00,275.61,276.08,275.38,275.54,24947.0,271.49,271.953,271.2634,271.421,24947.0
2019-08-16 15:30:00,275.48,276.73,275.42,276.15,117657.0,271.3619,272.5932,271.3028,272.0219,117657.0
2019-08-19 09:30:00,278.6,279.15,276.62,276.83,87778.0,274.4353,274.9771,272.4849,272.6917,87778.0
2019-08-19 10:00:00,276.84,278.32,276.02,278.23,32335.0,272.7016,274.1595,271.8938,274.0708,32335.0
2019-08-19 10:30:00,278.12,278.31,277.69,277.97,32541.0,273.9625,274.1496,273.5389,273.8147,32541.0
2019-08-19 11:00:00,278.05,279.31,278.05,278.83,33576.0,273.8935,275.1347,273.8935,274.6618,33576.0
2019-08-19 11:30:00,278.8,279.54,278.66,278.75,24505.0,274.6323,275.3612,274.4944,274.583,24505.0
2019-08-19 12:00:00,278.75,278.94,278.35,278.58,25330.0,274.583,274.7702,274.189,274.4156,25330.0
2019-08-19 12:30:00,278.61,279.0,278.19,278.96,15702.0,274.4451,274.8293,274.0314,274.7899,15702.0
2019-08-19 13:00:00,278.91,279.41,278.69,279.41,21632.0,274.7406,275.2332,274.5239,275.2332,21632.0
2019-08-19 13:30:00,279.4,279.41,278.61,278.73,23423.0,275.2233,275.2332,274.4451,274.5633,23423.0
2019-08-19 14:00:00,278.68,278.97,278.29,278.91,28600.0,274.5141,274.7998,274.1299,274.7406,28600.0
2019-08-19 14:30:00,278.9,279.83,278.73,279.61,36273.0,274.7308,275.6469,274.5633,275.4302,36273.0
2019-08-19 15:00:00,279.67,279.87,279.47,279.76,51848.0,275.4893,275.6863,275.2923,275.5779,51848.0
2019-08-19 15:30:00,279.76,280.2,279.31,279.36,148802.0,275.5779,276.0114,275.1347,275.1839,148802.0
2019-08-20 09:30:00,278.0,279.41,277.05,277.23,75147.0,273.8443,275.2332,272.9085,273.0858,75147.0
2019-08-20 10:00:00,277.09,278.17,276.45,278.17,28101.0,272.9479,274.0117,272.3174,274.0117,28101.0
2019-08-20 10:30:00,278.11,278.13,277.05,278.0,39670.0,273.9526,273.9723,272.9085,273.8443,39670.0
2019-08-20 11:00:00,277.98,278.95,277.91,278.18,36239.0,273.8245,274.78,273.7556,274.0216,36239.0
2019-08-20 11:30:00,278.22,278.24,277.53,277.83,14949.0,274.061,274.0807,273.3813,273.6768,14949.0
2019-08-20 12:00:00,277.83,278.62,277.83,278.44,14321.0,273.6768,274.455,273.6768,274.2777,14321.0
2019-08-20 12:30:00,278.42,278.77,277.98,278.35,13556.0,274.258,274.6027,273.8245,274.189,13556.0
2019-08-20 13:00:00,278.28,278.61,278.07,278.42,44617.0,274.1201,274.4451,273.9132,274.258,44617.0
2019-08-20 13:30:00,278.47,279.04,278.04,278.47,57636.0,274.3072,274.8687,273.8837,274.3072,57636.0
2019-08-20 14:00:00,278.45,278.5,277.08,277.46,39136.0,274.2875,274.3368,272.938,273.3123,39136.0
2019-08-20 14:30:00,277.47,278.05,277.42,277.65,37191.0,273.3222,273.8935,273.2729,273.4995,37191.0
2019-08-20 15:00:00,277.63,277.63,276.62,277.23,30128.0,273.4798,273.4798,272.4849,273.0858,30128.0
2019-08-20 15:30:00,277.19,277.3,276.0,276.22,114132.0,273.0464,273.1547,271.8741,272.0909,114132.0
2019-08-21 09:30:00,278.27,279.3,277.34,278.55,74511.0,274.1102,275.1248,273.1941,274.386,74511.0
2019-08-21 10:00:00,278.5,278.66,277.61,277.95,42584.0,274.3368,274.4944,273.4601,273.795,42584.0
2019-08-21 10:30:00,277.89,277.91,277.0,277.63,24339.0,273.7359,273.7556,272.8592,273.4798,24339.0
2019-08-21 11:00:00,277.56,278.42,277.37,278.26,25715.0,273.4108,274.258,273.2237,274.1004,25715.0
2019-08-21 11:30:00,278.21,279.48,278.2,279.32,22499.0,274.0511,275.3021,274.0413,275.1445,22499.0
2019-08-21 12:00:00,279.39,279.71,278.58,278.69,14270.0,275.2135,275.5287,274.4156,274.5239,14270.0
2019-08-21 12:30:00,278.65,279.03,278.57,278.92,11592.0,274.4845,274.8589,274.4057,274.7505,11592.0
2019-08-21 13:00:00,278.82,279.13,278.74,279.07,14031.0,274.652,274.9574,274.5732,274.8983,14031.0
2019-08-21 13:30:00,279.05,279.05,278.69,278.86,20586.0,274.8786,274.8786,274.5239,274.6914,20586.0
2019-08-21 14:00:00,278.86,279.03,277.91,278.83,20395.0,274.6914,274.8589,273.7556,274.6618,20395.0
2019-08-21 14:30:00,278.85,278.85,278.01,278.03,24032.0,274.6815,274.6815,273.8541,273.8738,24032.0
2019-08-21 15:00:00,278.07,278.79,277.45,278.1,34507.0,273.9132,274.6224,273.3025,273.9428,34507.0
2019-08-21 15:30:00,278.12,278.38,277.77,278.27,79499.0,273.9625,274.2186,273.6177,274.1102,79499.0
2019-08-22 09:30:00,279.43,280.92,278.58,279.04,62569.0,275.2529,276.7206,274.4156,274.8687,62569.0
2019-08-22 10:00:00,279.05,279.05,277.92,278.36,22903.0,274.8786,274.8786,273.7654,274.1989,22903.0
2019-08-22 10:30:00,278.22,278.22,276.17,276.3,38453.0,274.061,274.061,272.0416,272.1697,38453.0
2019-08-22 11:00:00,276.47,277.44,276.18,277.18,23122.0,272.3371,273.2926,272.0515,273.0365,23122.0
2019-08-22 11:30:00,277.13,277.85,276.86,277.3,39602.0,272.9873,273.6965,272.7213,273.1547,39602.0
2019-08-22 12:00:00,277.25,278.24,277.25,277.96,9847.0,273.1055,274.0807,273.1055,273.8048,9847.0
2019-08-22 12:30:00,277.98,278.58,277.71,278.11,18807.0,273.8245,274.4156,273.5586,273.9526,18807.0
2019-08-22 13:00:00,278.11,278.78,277.98,278.64,16102.0,273.9526,274.6126,273.8245,274.4747,16102.0
2019-08-22 13:30:00,278.68,279.22,278.67,278.98,21797.0,274.5141,275.046,274.5042,274.8096,21797.0
2019-08-22 14:00:00,278.99,279.09,278.56,278.65,20878.0,274.8195,274.918,274.3959,274.4845,20878.0
2019-08-22 14:30:00,278.63,279.47,278.43,279.37,27764.0,274.4648,275.2923,274.2678,275.1938,27764.0
2019-08-22 15:00:00,279.37,279.42,278.46,278.93,24877.0,275.1938,275.243,274.2974,274.7603,24877.0
2019-08-22 15:30:00,278.99,279.51,278.05,278.17,79763.0,274.8195,275.3317,273.8935,274.0117,79763.0
2019-08-23 09:30:00,278.1,278.22,276.16,277.05,31447.0,273.9428,274.061,272.0318,272.9085,31447.0
2019-08-23 10:00:00,276.9,278.69,276.75,278.31,31961.0,272.7607,274.5239,272.6129,274.1496,31961.0
2019-08-23 10:30:00,278.35,280.22,278.23,279.33,53238.0,274.189,276.0311,274.0708,275.1544,53238.0
2019-08-23 11:00:00,279.43,279.44,275.03,275.66,113053.0,275.2529,275.2627,270.9186,271.5392,113053.0
2019-08-23 11:30:00,275.53,275.53,273.48,273.58,124527.0,271.4112,271.4112,269.3918,269.4903,124527.0
2019-08-23 12:00:00,273.17,275.14,272.92,274.39,54035.0,269.0865,271.027,268.8402,270.2882,54035.0
2019-08-23 12:30:00,274.32,274.96,273.21,273.48,53843.0,270.2193,270.8497,269.1259,269.3918,53843.0
2019-08-23 13:00:00,273.16,273.2,270.9,270.98,33356.0,269.0766,269.116,266.8504,266.9292,33356.0
2019-08-23 13:30:00,270.92,271.62,270.26,270.33,56254.0,266.8701,267.5596,266.22,266.2889,56254.0
2019-08-23 14:00:00,270.32,270.5,269.91,270.36,25927.0,266.2791,266.4564,265.8752,266.3185,25927.0
2019-08-23 14:30:00,270.38,270.85,269.37,270.21,39313.0,266.3382,266.8011,265.3433,266.1707,39313.0
2019-08-23 15:00:00,270.2,270.52,269.26,269.41,45492.0,266.1609,266.4761,265.2349,265.3827,45492.0
2019-08-23 15:30:00,269.32,269.6,267.46,269.13,223079.0,265.294,265.5698,263.4618,265.1068,223079.0
2019-08-26 09:30:00,270.52,272.36,268.89,270.0,47344.0,266.4761,268.2886,264.8704,265.9638,47344.0
2019-08-26 10:00:00,270.08,270.57,269.19,270.23,88127.0,266.0426,266.5253,265.1659,266.1904,88127.0
2019-08-26 10:30:00,270.04,270.3,269.0,269.86,33625.0,266.0032,266.2594,264.9788,265.8259,33625.0
2019-08-26 11:00:00,269.93,270.9,269.85,270.4,25915.0,265.8949,266.8504,265.8161,266.3579,25915.0
2019-08-26 11:30:00,270.39,270.78,269.64,270.4,22604.0,266.348,266.7322,265.6092,266.3579,22604.0
2019-08-26 12:00:00,270.44,271.62,270.23,271.14,14595.0,266.3973,267.5596,266.1904,267.0868,14595.0
2019-08-26 12:30:00,271.21,271.39,270.77,271.06,13048.0,267.1558,267.3331,266.7223,267.008,13048.0
2019-08-26 13:00:00,271.1,271.53,270.85,271.06,9823.0,267.0474,267.471,266.8011,267.008,9823.0
2019-08-26 13:30:00,271.03,271.16,270.54,270.58,17965.0,266.9784,267.1065,266.4958,266.5352,17965.0
2019-08-26 14:00:00,270.61,270.61,269.61,269.69,17674.0,266.5647,266.5647,265.5797,265.6585,17674.0
2019-08-26 14:30:00,269.65,270.0,269.34,269.73,18978.0,265.6191,265.9638,265.3137,265.6979,18978.0
2019-08-26 15:00:00,269.75,270.3,269.49,269.77,29054.0,265.7176,266.2594,265.4615,265.7373,29054.0
2019-08-26 15:30:00,269.86,271.0,269.59,271.0,118059.0,265.8259,266.9489,265.56,266.9489,118059.0
2019-08-27 09:30:00,272.89,273.56,272.16,273.41,65834.0,268.8106,269.4706,268.0916,269.3229,65834.0
2019-08-27 10:00:00,273.39,274.07,273.1,273.4,13751.0,269.3032,269.973,269.0175,269.313,13751.0
2019-08-27 10:30:00,273.4,273.58,272.9,272.9,8605.0,269.313,269.4903,268.8205,268.8205,8605.0
2019-08-27 11:00:00,272.84,273.35,272.37,273.18,28394.0,268.7614,269.2638,268.2984,269.0963,28394.0
2019-08-27 11:30:00,273.18,273.68,272.43,272.62,29655.0,269.0963,269.5888,268.3575,268.5447,29655.0
2019-08-27 12:00:00,272.69,273.1,272.34,272.99,17972.0,268.6136,269.0175,268.2689,268.9091,17972.0
2019-08-27 12:30:00,272.99,273.06,271.58,271.83,37526.0,268.9091,268.9781,267.5202,267.7665,37526.0
2019-08-27 13:00:00,271.76,272.2,271.66,272.16,16830.0,267.6975,268.131,267.599,268.0916,16830.0
2019-08-27 13:30:00,272.02,272.78,271.82,272.65,14093.0,267.9536,268.7023,267.7566,268.5742,14093.0
2019-08-27 14:00:00,272.59,272.84,271.99,272.19,19720.0,268.5151,268.7614,267.9241,268.1211,19720.0
2019-08-27 14:30:00,272.09,273.2,271.87,272.9,22686.0,268.0226,269.116,267.8059,268.8205,22686.0
2019-08-27 15:00:00,272.91,273.24,272.21,272.66,38028.0,268.8303,269.1554,268.1408,268.5841,38028.0
2019-08-27 15:30:00,272.72,273.47,272.36,272.62,131603.0,268.6432,269.382,268.2886,268.5447,131603.0
2019-08-28 09:30:00,272.02,274.46,271.0,274.28,139996.0,267.9536,270.3572,266.9489,270.1799,139996.0
2019-08-28 10:00:00,274.27,275.71,274.21,274.58,60662.0,270.17,271.5885,270.1109,270.4754,60662.0
2019-08-28 10:30:00,274.6,276.65,274.6,276.58,69939.0,270.4951,272.5144,270.4951,272.4455,69939.0
2019-08-28 11:00:00,276.55,277.43,275.84,277.35,88436.0,272.4159,273.2828,271.7165,273.204,88436.0
2019-08-28 11:30:00,277.32,278.03,276.97,277.1,81760.0,273.1744,273.8738,272.8296,272.9577,81760.0
2019-08-28 12:00:00,277.01,277.09,276.04,276.1,61162.0,272.8691,272.9479,271.9136,271.9727,61162.0
2019-08-28 12:30:00,276.1,277.04,275.32,276.88,39326.0,271.9727,272.8986,271.2043,272.741,39326.0
2019-08-28 13:00:00,276.91,277.04,276.11,276.17,44329.0,272.7705,272.8986,271.9825,272.0416,44329.0
2019-08-28 13:30:00,276.19,276.27,275.87,276.06,13408.0,272.0613,272.1401,271.7461,271.9333,13408.0
2019-08-28 14:00:00,276.07,276.89,275.98,276.8,49638.0,271.9431,272.7508,271.8544,272.6622,49638.0
2019-08-28 14:30:00,276.85,277.18,276.72,277.18,40093.0,272.7114,273.0365,272.5834,273.0365,40093.0
2019-08-28 15:00:00,277.11,277.34,275.65,275.71,47947.0,272.9676,273.1941,271.5294,271.5885,47947.0
2019-08-28 15:30:00,275.71,276.18,275.3,276.09,81334.0,271.5885,272.0515,271.1846,271.9628,81334.0
2019-08-29 09:30:00,279.19,281.81,278.82,280.99,93131.0,275.0165,277.5973,274.652,276.7896,93131.0
2019-08-29 10:00:00,281.11,282.77,280.62,282.5,86114.0,276.9078,278.5429,276.4251,278.277,86114.0
2019-08-29 10:30:00,282.5,283.0,280.47,280.97,74119.0,278.277,278.7695,276.2773,276.7699,74119.0
2019-08-29 11:00:00,281.11,281.68,280.91,280.96,47160.0,276.9078,277.4692,276.7108,276.76,47160.0
2019-08-29 11:30:00,280.88,282.9,280.88,282.71,67444.0,276.6812,278.671,276.6812,278.4838,67444.0
2019-08-29 12:00:00,282.66,283.84,282.44,283.5,89932.0,278.4346,279.597,278.2179,279.262,89932.0
2019-08-29 12:30:00,283.49,284.17,283.23,284.14,55333.0,279.2522,279.922,278.9961,279.8925,55333.0
2019-08-29 13:00:00,284.15,284.84,283.96,284.62,64296.0,279.9023,280.582,279.7152,280.3653,64296.0
2019-08-29 13:30:00,284.62,286.06,284.47,286.06,70134.0,280.3653,281.7838,280.2175,281.7838,70134.0
2019-08-29 14:00:00,286.09,286.67,285.52,285.85,76378.0,281.8133,282.3846,281.2518,281.5769,76378.0
2019-08-29 14:30:00,285.87,286.74,285.58,286.26,70942.0,281.5966,282.4536,281.3109,281.9808,70942.0
2019-08-29 15:00:00,286.18,286.36,284.77,284.77,90554.0,281.902,282.0793,280.513,280.513,90554.0
2019-08-29 15:30:00,284.82,286.12,284.44,285.7,231269.0,280.5623,281.8429,280.188,281.4291,231269.0
2019-08-30 09:30:00,288.62,290.18,288.09,288.29,212733.0,284.3055,285.8422,283.7834,283.9804,212733.0
2019-08-30 10:00:00,288.19,289.87,288.19,288.94,146879.0,283.8819,285.5368,283.8819,284.6207,146879.0
2019-08-30 10:30:00,288.88,289.28,286.56,286.99,89117.0,284.5616,284.9556,282.2763,282.6999,89117.0
2019-08-30 11:00:00,286.99,287.09,284.62,285.45,58064.0,282.6999,282.7984,280.3653,281.1829,58064.0
2019-08-30 11:30:00,285.41,287.13,285.41,286.25,116959.0,281.1435,282.8378,281.1435,281.9709,116959.0
2019-08-30 12:00:00,286.36,286.49,285.3,285.3,19236.0,282.0793,282.2073,281.0351,281.0351,19236.0
2019-08-30 12:30:00,285.36,285.97,285.11,285.96,25378.0,281.0942,281.6951,280.848,281.6853,25378.0
2019-08-30 13:00:00,285.98,286.84,285.61,286.7,93172.0,281.705,282.5521,281.3405,282.4142,93172.0
2019-08-30 13:30:00,286.65,286.9,286.46,286.78,59465.0,282.3649,282.6112,282.1778,282.493,59465.0
2019-08-30 14:00:00,286.81,288.01,286.77,287.16,92629.0,282.5226,283.7046,282.4832,282.8673,92629.0
2019-08-30 14:30:00,287.28,287.35,285.75,285.89,41925.0,282.9855,283.0545,281.4784,281.6163,41925.0
2019-08-30 15:00:00,285.96,286.64,285.35,286.57,60217.0,281.6853,282.3551,281.0844,282.2861,60217.0
2019-08-30 15:30:00,286.66,287.72,285.41,286.78,273128.0,282.3748,283.4189,281.1435,282.493,273128.0
2019-09-03 09:30:00,284.43,286.25,283.34,285.66,142716.0,280.1781,281.9709,279.1044,281.3897,142716.0
2019-09-03 10:00:00,285.57,285.67,282.0,283.86,93688.0,281.3011,281.3996,277.7845,279.6167,93688.0
2019-09-03 10:30:00,283.89,284.8,283.24,284.8,51407.0,279.6462,280.5426,279.0059,280.5426,51407.0
2019-09-03 11:00:00,284.65,284.84,282.88,283.43,69995.0,280.3948,280.582,278.6513,279.1931,69995.0
2019-09-03 11:30:00,283.56,285.44,283.32,285.31,41334.0,279.3211,281.173,279.0847,281.045,41334.0
2019-09-03 12:00:00,285.37,285.6,284.73,284.97,41149.0,281.1041,281.3306,280.4736,280.7101,41149.0
2019-09-03 12:30:00,284.93,285.26,284.27,284.4,22341.0,280.6707,280.9957,280.0205,280.1486,22341.0
2019-09-03 13:00:00,284.4,284.63,283.19,283.29,37370.0,280.1486,280.3751,278.9567,279.0552,37370.0
2019-09-03 13:30:00,283.28,283.28,282.21,282.26,25034.0,279.0453,279.0453,277.9913,278.0406,25034.0
2019-09-03 14:00:00,282.26,282.6,281.7,282.32,35421.0,278.0406,278.3755,277.4889,278.0997,35421.0
2019-09-03 14:30:00,282.34,282.82,281.25,282.56,148780.0,278.1194,278.5922,277.0457,278.3361,148780.0
2019-09-03 15:00:00,282.65,282.65,281.98,282.17,96391.0,278.4247,278.4247,277.7648,277.9519,96391.0
2019-09-03 15:30:00,282.24,283.76,282.14,283.51,151713.0,278.0209,279.5181,277.9224,279.2719,151713.0
2019-09-04 09:30:00,285.07,289.25,285.07,288.35,148950.0,280.8086,284.9261,280.8086,284.0395,148950.0
2019-09-04 10:00:00,288.4,288.55,284.0,284.09,55341.0,284.0888,284.2365,279.7546,279.8432,55341.0
2019-09-04 10:30:00,284.28,284.47,283.48,284.47,44852.0,280.0304,280.2175,279.2423,280.2175,44852.0
2019-09-04 11:00:00,284.47,286.23,284.37,286.22,56477.0,280.2175,281.9512,280.119,281.9414,56477.0
2019-09-04 11:30:00,286.16,287.21,285.73,287.1,67114.0,281.8823,282.9166,281.4587,282.8082,67114.0
2019-09-04 12:00:00,287.08,287.08,286.23,286.23,24644.0,282.7885,282.7885,281.9512,281.9512,24644.0
2019-09-04 12:30:00,286.23,286.4,285.6,286.06,26999.0,281.9512,282.1187,281.3306,281.7838,26999.0
2019-09-04 13:00:00,286.06,286.15,285.33,285.56,22354.0,281.7838,281.8724,281.0647,281.2912,22354.0
2019-09-04 13:30:00,285.61,285.61,284.66,285.26,19782.0,281.3405,281.3405,280.4047,280.9957,19782.0
2019-09-04 14:00:00,285.26,285.68,285.0,285.62,21665.0,280.9957,281.4094,280.7396,281.3503,21665.0
2019-09-04 14:30:00,285.61,285.91,285.28,285.47,26846.0,281.3405,281.636,281.0154,281.2026,26846.0
2019-09-04 15:00:00,285.53,285.84,285.36,285.79,43261.0,281.2617,281.5671,281.0942,281.5178,43261.0
2019-09-04 15:30:00,285.84,286.16,285.1,285.86,119456.0,281.5671,281.8823,280.8381,281.5868,119456.0
2019-09-05 09:30:00,288.4,289.11,286.47,288.3,75048.0,284.0888,284.7882,282.1876,283.9903,75048.0
2019-09-05 10:00:00,288.39,290.09,288.11,288.51,41825.0,284.0789,285.7535,283.8031,284.1971,41825.0
2019-09-05 10:30:00,288.55,289.79,288.55,289.6,50277.0,284.2365,285.458,284.2365,285.2708,50277.0
2019-09-05 11:00:00,289.68,290.79,289.48,290.43,64262.0,285.3496,286.4431,285.1526,286.0884,64262.0
2019-09-05 11:30:00,290.52,291.63,290.36,291.24,74874.0,286.1771,287.2705,286.0195,286.8863,74874.0
2019-09-05 12:00:00,291.19,292.09,290.79,291.25,41965.0,286.8371,287.7236,286.4431,286.8962,41965.0
2019-09-05 12:30:00,291.25,292.19,291.19,291.84,37087.0,286.8962,287.8221,286.8371,287.4774,37087.0
2019-09-05 13:00:00,291.82,292.33,291.5,292.21,45178.0,287.4577,287.96,287.1424,287.8418,45178.0
2019-09-05 13:30:00,292.32,292.57,291.79,292.47,64451.0,287.9502,288.1964,287.4281,288.0979,64451.0
2019-09-05 14:00:00,292.46,293.38,292.39,293.38,52428.0,288.0881,288.9943,288.0191,288.9943,52428.0
2019-09-05 14:30:00,293.39,293.89,293.09,293.57,39649.0,289.0042,289.4967,288.7087,289.1815,39649.0
2019-09-05 15:00:00,293.65,294.54,293.46,294.51,69847.0,289.2603,290.137,289.0731,290.1074,69847.0
2019-09-05 15:30:00,294.51,294.71,293.62,294.02,215228.0,290.1074,290.3045,289.2308,289.6248,215228.0
2019-09-06 09:30:00,295.85,296.5,294.33,294.9,98767.0,291.4274,292.0677,289.9301,290.4916,98767.0
2019-09-06 10:00:00,294.9,296.02,293.87,295.65,90793.0,290.4916,291.5949,289.477,291.2304,90793.0
2019-09-06 10:30:00,295.75,295.75,293.97,293.98,111910.0,291.3289,291.3289,289.5755,289.5854,111910.0
2019-09-06 11:00:00,293.82,295.3,293.51,294.92,220222.0,289.4278,290.8856,289.1224,290.5113,220222.0
2019-09-06 11:30:00,294.91,296.06,294.9,295.35,204662.0,290.5015,291.6343,290.4916,290.9349,204662.0
2019-09-06 12:00:00,295.34,295.71,294.65,295.38,71673.0,290.925,291.2895,290.2454,290.9644,71673.0
2019-09-06 12:30:00,295.33,295.68,294.47,295.07,116394.0,290.9152,291.26,290.068,290.6591,116394.0
2019-09-06 13:00:00,295.13,296.45,295.07,296.37,41355.0,290.7182,292.0184,290.6591,291.9396,41355.0
2019-09-06 13:30:00,296.33,296.86,296.08,296.78,38327.0,291.9002,292.4223,291.654,292.3435,38327.0
2019-09-06 14:00:00,296.76,296.92,296.46,296.69,50499.0,292.3238,292.4814,292.0283,292.2549,50499.0
2019-09-06 14:30:00,296.7,296.7,295.65,295.93,73152.0,292.2647,292.2647,291.2304,291.5062,73152.0
2019-09-06 15:00:00,296.0,296.02,295.47,295.73,68648.0,291.5752,291.5949,291.0531,291.3092,68648.0
2019-09-06 15:30:00,295.74,295.83,294.61,295.05,188473.0,291.3191,291.4077,290.206,290.6394,188473.0
2019-09-09 09:30:00,296.21,296.68,292.79,292.93,78672.0,291.782,292.245,288.4132,288.5511,78672.0
2019-09-09 10:00:00,293.1,293.51,292.21,292.7,90334.0,288.7185,289.1224,287.8418,288.3245,90334.0
2019-09-09 10:30:00,292.62,293.01,292.24,292.48,45149.0,288.2457,288.6299,287.8714,288.1078,45149.0
2019-09-09 11:00:00,292.68,293.39,292.24,292.48,62471.0,288.3048,289.0042,287.8714,288.1078,62471.0
2019-09-09 11:30:00,292.5,292.86,292.39,292.69,68314.0,288.1275,288.4821,288.0191,288.3147,68314.0
2019-09-09 12:00:00,292.64,292.73,291.45,291.65,42177.0,288.2654,288.3541,287.0932,287.2902,42177.0
2019-09-09 12:30:00,291.66,292.2,291.08,292.09,36056.0,287.3001,287.832,286.7287,287.7236,36056.0
2019-09-09 13:00:00,292.08,292.39,291.86,292.07,29791.0,287.7138,288.0191,287.4971,287.7039,29791.0
2019-09-09 13:30:00,292.08,292.95,291.97,292.76,34011.0,287.7138,288.5708,287.6054,288.3836,34011.0
2019-09-09 14:00:00,292.81,292.88,291.8,292.0,34682.0,288.4329,288.5018,287.438,287.635,34682.0
2019-09-09 14:30:00,291.94,292.48,291.93,292.17,39404.0,287.5759,288.1078,287.566,287.8024,39404.0
2019-09-09 15:00:00,292.09,292.47,291.49,291.49,61191.0,287.7236,288.0979,287.1326,287.1326,61191.0
2019-09-09 15:30:00,291.48,292.34,291.28,291.99,138381.0,287.1227,287.9699,286.9257,287.6251,138381.0
2019-09-10 09:30:00,290.01,291.0,285.05,285.67,208572.0,285.6747,286.6499,280.7889,281.3996,208572.0
2019-09-10 10:00:00,285.67,287.24,285.03,287.06,105803.0,281.3996,282.9461,280.7692,282.7688,105803.0
2019-09-10 10:30:00,287.06,289.0,286.56,288.83,44279.0,282.7688,284.6798,282.2763,284.5124,44279.0
2019-09-10 11:00:00,288.84,289.75,287.96,288.25,88502.0,284.5222,285.4186,283.6554,283.941,88502.0
2019-09-10 11:30:00,288.19,289.08,288.02,288.45,65100.0,283.8819,284.7586,283.7145,284.138,65100.0
2019-09-10 12:00:00,288.34,290.65,288.15,290.65,65117.0,284.0297,286.3051,283.8425,286.3051,65117.0
2019-09-10 12:30:00,290.64,290.99,290.37,290.98,55225.0,286.2953,286.6401,286.0293,286.6302,55225.0
2019-09-10 13:00:00,291.1,291.15,289.75,289.84,61009.0,286.7484,286.7977,285.4186,285.5073,61009.0
2019-09-10 13:30:00,289.84,290.42,289.39,289.39,73539.0,285.5073,286.0786,285.064,285.064,73539.0
2019-09-10 14:00:00,289.51,289.52,288.39,289.01,98875.0,285.1822,285.192,284.0789,284.6897,98875.0
2019-09-10 14:30:00,289.04,289.68,288.92,289.15,84505.0,284.7192,285.3496,284.601,284.8276,84505.0
2019-09-10 15:00:00,289.1,289.45,288.33,289.02,92157.0,284.7783,285.1231,284.0198,284.6995,92157.0
2019-09-10 15:30:00,289.0,289.3,288.21,289.3,302970.0,284.6798,284.9753,283.9016,284.9753,302970.0
2019-09-11 09:30:00,289.52,291.17,287.13,287.52,77851.0,285.192,286.8174,282.8378,283.2219,77851.0
2019-09-11 10:00:00,287.52,288.62,286.25,287.66,59624.0,283.2219,284.3055,281.9709,283.3598,59624.0
2019-09-11 10:30:00,287.68,290.2,287.68,290.15,23805.0,283.3795,285.8619,283.3795,285.8126,23805.0
2019-09-11 11:00:00,290.3,291.74,290.18,291.65,30836.0,285.9604,287.3789,285.8422,287.2902,30836.0
2019-09-11 11:30:00,291.59,294.05,291.59,294.02,54784.0,287.2311,289.6543,287.2311,289.6248,54784.0
2019-09-11 12:00:00,294.04,294.16,293.68,293.95,40537.0,289.6445,289.7627,289.2899,289.5558,40537.0
2019-09-11 12:30:00,294.0,294.36,293.77,294.21,27390.0,289.6051,289.9597,289.3785,289.8119,27390.0
2019-09-11 13:00:00,294.06,294.93,294.06,294.5,28665.0,289.6642,290.5212,289.6642,290.0976,28665.0
2019-09-11 13:30:00,294.5,294.72,294.24,294.41,38727.0,290.0976,290.3143,289.8415,290.0089,38727.0
2019-09-11 14:00:00,294.33,294.69,294.2,294.69,40377.0,289.9301,290.2848,289.8021,290.2848,40377.0
2019-09-11 14:30:00,294.59,294.84,294.37,294.84,26762.0,290.1863,290.4325,289.9695,290.4325,26762.0
2019-09-11 15:00:00,294.76,294.84,294.32,294.4,48748.0,290.3537,290.4325,289.9203,289.9991,48748.0
2019-09-11 15:30:00,294.42,295.09,294.12,295.02,121028.0,290.0188,290.6788,289.7233,290.6098,121028.0
2019-09-12 09:30:00,296.0,297.74,295.72,296.99,73197.0,291.5752,293.2892,291.2994,292.5504,73197.0
2019-09-12 10:00:00,296.8,296.88,295.09,295.66,76700.0,292.3632,292.442,290.6788,291.2403,76700.0
2019-09-12 10:30:00,295.57,296.48,294.62,294.75,68904.0,291.1516,292.048,290.2158,290.3439,68904.0
2019-09-12 11:00:00,294.8,295.33,294.48,295.31,47136.0,290.3931,290.9152,290.0779,290.8955,47136.0
2019-09-12 11:30:00,295.34,295.34,294.42,294.79,23335.0,290.925,290.925,290.0188,290.3833,23335.0
2019-09-12 12:00:00,294.71,295.0,294.4,295.0,47232.0,290.3045,290.5901,289.9991,290.5901,47232.0
2019-09-12 12:30:00,295.0,295.38,294.76,295.22,15891.0,290.5901,290.9644,290.3537,290.8068,15891.0
2019-09-12 13:00:00,295.19,295.76,295.1,295.25,22259.0,290.7773,291.3388,290.6886,290.8364,22259.0
2019-09-12 13:30:00,295.15,295.45,294.94,295.38,18932.0,290.7379,291.0334,290.531,290.9644,18932.0
2019-09-12 14:00:00,295.44,295.73,295.16,295.64,22022.0,291.0235,291.3092,290.7477,291.2206,22022.0
2019-09-12 14:30:00,295.59,296.32,295.26,295.26,32115.0,291.1713,291.8904,290.8462,290.8462,32115.0
2019-09-12 15:00:00,295.3,295.48,294.66,295.24,57891.0,290.8856,291.0629,290.2552,290.8265,57891.0
2019-09-12 15:30:00,295.25,295.48,294.59,295.05,148464.0,290.8364,291.0629,290.1863,290.6394,148464.0
2019-09-13 09:30:00,294.09,296.27,293.76,296.23,44911.0,289.6937,291.8411,289.3687,291.8017,44911.0
2019-09-13 10:00:00,296.06,296.91,295.69,296.91,38762.0,291.6343,292.4716,291.2698,292.4716,38762.0
2019-09-13 10:30:00,296.84,297.72,296.77,297.47,31206.0,292.4026,293.2695,292.3337,293.0232,31206.0
2019-09-13 11:00:00,297.48,297.54,296.44,296.59,33198.0,293.033,293.0922,292.0086,292.1564,33198.0
2019-09-13 11:30:00,296.63,297.22,296.47,296.81,44545.0,292.1958,292.7769,292.0381,292.3731,44545.0
2019-09-13 12:00:00,296.72,297.3,296.6,296.6,35858.0,292.2844,292.8557,292.1662,292.1662,35858.0
2019-09-13 12:30:00,296.66,296.97,296.23,296.23,34416.0,292.2253,292.5307,291.8017,291.8017,34416.0
2019-09-13 13:00:00,296.22,296.31,295.75,295.88,34819.0,291.7919,291.8805,291.3289,291.457,34819.0
2019-09-13 13:30:00,295.97,296.08,295.24,295.78,35780.0,291.5456,291.654,290.8265,291.3585,35780.0
2019-09-13 14:00:00,295.82,296.46,295.76,296.05,28898.0,291.3979,292.0283,291.3388,291.6244,28898.0
2019-09-13 14:30:00,296.07,297.34,295.99,297.24,50370.0,291.6441,292.8951,291.5653,292.7966,50370.0
2019-09-13 15:00:00,297.2,297.21,296.51,297.08,54298.0,292.7572,292.7671,292.0775,292.639,54298.0
2019-09-13 15:30:00,297.01,298.04,296.99,297.63,183575.0,292.5701,293.5847,292.5504,293.1808,183575.0
2019-09-16 09:30:00,295.41,296.46,293.67,294.77,56812.0,291.1812,292.2162,289.4661,290.5504,56812.0
2019-09-16 10:00:00,294.86,295.03,294.01,294.13,34462.0,290.6391,290.8066,289.8012,289.9195,34462.0
2019-09-16 10:30:00,294.06,294.88,293.81,294.86,27196.0,289.8505,290.6588,289.6041,290.6391,27196.0
2019-09-16 11:00:00,294.86,295.95,294.75,295.69,42647.0,290.6391,291.7135,290.5307,291.4572,42647.0
2019-09-16 11:30:00,295.65,295.86,295.32,295.44,59575.0,291.4178,291.6248,291.0925,291.2108,59575.0
2019-09-16 12:00:00,295.49,296.75,295.49,296.75,36360.0,291.2601,292.502,291.2601,292.502,36360.0
2019-09-16 12:30:00,296.85,296.94,296.39,296.75,58804.0,292.6006,292.6893,292.1472,292.502,58804.0
2019-09-16 13:00:00,296.71,296.74,295.75,295.75,58721.0,292.4626,292.4922,291.5163,291.5163,58721.0
2019-09-16 13:30:00,295.86,296.05,295.38,295.67,49157.0,291.6248,291.812,291.1516,291.4375,49157.0
2019-09-16 14:00:00,295.73,295.88,295.42,295.72,38563.0,291.4966,291.6445,291.1911,291.4868,38563.0
2019-09-16 14:30:00,295.71,295.89,295.39,295.8,33740.0,291.4769,291.6543,291.1615,291.5656,33740.0
2019-09-16 15:00:00,295.87,295.91,295.36,295.37,68339.0,291.6346,291.674,291.1319,291.1418,68339.0
2019-09-16 15:30:00,295.4,295.76,294.71,295.19,92462.0,291.1713,291.5262,290.4912,290.9644,92462.0
2019-09-17 09:30:00,294.76,295.92,293.32,293.81,83457.0,290.5405,291.6839,289.1211,289.6041,83457.0
2019-09-17 10:00:00,293.81,294.33,293.02,293.42,61760.0,289.6041,290.1167,288.8254,289.2197,61760.0
2019-09-17 10:30:00,293.37,293.67,293.05,293.45,51852.0,289.1704,289.4661,288.855,289.2493,51852.0
2019-09-17 11:00:00,293.29,293.97,293.16,293.16,84871.0,289.0916,289.7618,288.9634,288.9634,84871.0
2019-09-17 11:30:00,293.12,293.19,291.57,291.98,218694.0,288.924,288.993,287.3962,287.8003,218694.0
2019-09-17 12:00:00,291.96,292.53,291.67,292.11,32951.0,287.7806,288.3424,287.4947,287.9284,32951.0
2019-09-17 12:30:00,292.09,292.36,291.66,291.79,45831.0,287.9087,288.1749,287.4849,287.613,45831.0
2019-09-17 13:00:00,291.84,292.21,291.39,291.82,27286.0,287.6623,288.027,287.2188,287.6426,27286.0
2019-09-17 13:30:00,291.82,292.33,291.45,292.06,44489.0,287.6426,288.1453,287.2779,287.8792,44489.0
2019-09-17 14:00:00,292.06,292.32,291.68,291.89,25700.0,287.8792,288.1354,287.5046,287.7116,25700.0
2019-09-17 14:30:00,291.86,292.5,291.62,292.46,44170.0,287.682,288.3129,287.4455,288.2734,44170.0
2019-09-17 15:00:00,292.46,292.68,291.73,291.84,56925.0,288.2734,288.4903,287.5539,287.6623,56925.0
2019-09-17 15:30:00,291.86,292.96,291.82,292.71,193386.0,287.682,288.7663,287.6426,288.5199,193386.0
2019-09-18 09:30:00,292.7,292.71,291.02,292.46,46658.0,288.51,288.5199,286.854,288.2734,46658.0
2019-09-18 10:00:00,292.43,293.94,292.43,293.92,43796.0,288.2439,289.7322,288.2439,289.7125,43796.0
2019-09-18 10:30:00,294.07,294.29,293.36,293.49,22964.0,289.8604,290.0772,289.1605,289.2887,22964.0
2019-09-18 11:00:00,293.44,294.36,293.18,294.07,51213.0,289.2394,290.1462,288.9831,289.8604,51213.0
2019-09-18 11:30:00,294.07,294.77,293.85,294.77,27452.0,289.8604,290.5504,289.6435,290.5504,27452.0
2019-09-18 12:00:00,294.8,294.9,294.36,294.56,22635.0,290.5799,290.6785,290.1462,290.3434,22635.0
2019-09-18 12:30:00,294.5,294.5,293.42,293.51,17598.0,290.2842,290.2842,289.2197,289.3084,17598.0
2019-09-18 13:00:00,293.45,293.66,293.17,293.27,20492.0,289.2493,289.4563,288.9733,289.0718,20492.0
2019-09-18 13:30:00,293.32,294.35,293.28,293.87,54842.0,289.1211,290.1364,289.0817,289.6632,54842.0
2019-09-18 14:00:00,293.87,294.56,292.74,292.93,76436.0,289.6632,290.3434,288.5494,288.7367,76436.0
2019-09-18 14:30:00,292.76,293.52,291.92,293.29,78073.0,288.5691,289.3183,287.7412,289.0916,78073.0
2019-09-18 15:00:00,293.28,293.83,292.63,293.71,42552.0,289.0817,289.6238,288.441,289.5055,42552.0
2019-09-18 15:30:00,293.69,295.13,293.64,294.9,120324.0,289.4858,290.9052,289.4365,290.6785,120324.0
2019-09-19 09:30:00,293.96,295.25,293.9,294.15,54001.0,289.752,291.0235,289.6928,289.9392,54001.0
2019-09-19 10:00:00,294.31,295.16,294.26,294.86,25333.0,290.097,290.9348,290.0477,290.6391,25333.0
2019-09-19 10:30:00,294.92,295.62,294.89,295.43,41616.0,290.6982,291.3882,290.6686,291.2009,41616.0
2019-09-19 11:00:00,295.38,296.55,295.23,296.34,29245.0,291.1516,292.3049,291.0038,292.0979,29245.0
2019-09-19 11:30:00,296.3,296.73,296.09,296.13,45345.0,292.0585,292.4823,291.8515,291.8909,45345.0
2019-09-19 12:00:00,296.22,296.76,295.87,295.96,26923.0,291.9796,292.5119,291.6346,291.7233,26923.0
2019-09-19 12:30:00,295.93,296.59,295.89,296.39,13359.0,291.6938,292.3443,291.6543,292.1472,13359.0
2019-09-19 13:00:00,296.44,296.59,295.79,295.88,30529.0,292.1965,292.3443,291.5558,291.6445,30529.0
2019-09-19 13:30:00,295.75,295.9,295.2,295.75,23022.0,291.5163,291.6642,290.9742,291.5163,23022.0
2019-09-19 14:00:00,295.82,296.1,295.35,295.48,22908.0,291.5853,291.8613,291.1221,291.2502,22908.0
2019-09-19 14:30:00,295.45,295.57,295.18,295.27,17698.0,291.2206,291.3389,290.9545,291.0432,17698.0
2019-09-19 15:00:00,295.27,295.46,295.01,295.13,38797.0,291.0432,291.2305,290.7869,290.9052,38797.0
2019-09-19 15:30:00,295.0,295.67,294.38,295.17,145453.0,290.7771,291.4375,290.1659,290.9446,145453.0
2019-09-20 09:30:00,297.29,298.39,296.66,297.3,464897.0,293.0343,294.1185,292.4133,293.0441,464897.0
2019-09-20 10:00:00,297.43,297.89,296.57,296.72,32162.0,293.1723,293.6257,292.3246,292.4725,32162.0
2019-09-20 10:30:00,296.69,297.9,296.59,297.88,54610.0,292.4429,293.6356,292.3443,293.6158,54610.0
2019-09-20 11:00:00,297.86,299.08,297.68,298.19,49802.0,293.5961,294.7987,293.4187,293.9214,49802.0
2019-09-20 11:30:00,298.23,298.56,297.65,298.4,34880.0,293.9608,294.2861,293.3891,294.1284,34880.0
2019-09-20 12:00:00,298.52,298.77,297.69,297.69,31288.0,294.2467,294.4931,293.4286,293.4286,31288.0
2019-09-20 12:30:00,297.73,298.01,297.28,297.97,18522.0,293.468,293.744,293.0244,293.7046,18522.0
2019-09-20 13:00:00,298.01,298.5,295.56,296.55,46958.0,293.744,294.227,291.3291,292.3049,46958.0
2019-09-20 13:30:00,296.5,296.83,295.96,296.28,16605.0,292.2556,292.5809,291.7233,292.0387,16605.0
2019-09-20 14:00:00,296.81,296.86,295.63,296.4,20502.0,292.5612,292.6104,291.3981,292.157,20502.0
2019-09-20 14:30:00,296.57,297.47,296.45,297.22,36550.0,292.3246,293.2117,292.2063,292.9653,36550.0
2019-09-20 15:00:00,297.21,297.86,297.13,297.5,32779.0,292.9554,293.5961,292.8766,293.2413,32779.0
2019-09-20 15:30:00,297.53,297.57,296.22,296.38,107166.0,293.2709,293.3103,291.9796,292.1373,107166.0
2019-09-23 09:30:00,292.55,295.61,291.81,292.8,75867.0,288.3621,291.3783,287.6327,288.6086,75867.0
2019-09-23 10:00:00,292.85,293.11,292.13,292.77,29970.0,288.6579,288.9141,287.9482,288.579,29970.0
2019-09-23 10:30:00,292.88,292.99,291.97,292.15,18582.0,288.6874,288.7958,287.7904,287.9679,18582.0
2019-09-23 11:00:00,292.29,292.67,291.93,292.43,25226.0,288.1059,288.4804,287.751,288.2439,25226.0
2019-09-23 11:30:00,292.5,292.7,292.19,292.51,26805.0,288.3129,288.51,288.0073,288.3227,26805.0
2019-09-23 12:00:00,292.53,292.61,292.27,292.5,31383.0,288.3424,288.4213,288.0862,288.3129,31383.0
2019-09-23 12:30:00,292.47,292.74,292.38,292.41,14623.0,288.2833,288.5494,288.1946,288.2241,14623.0
2019-09-23 13:00:00,292.37,292.53,291.9,292.38,29729.0,288.1847,288.3424,287.7214,288.1946,29729.0
2019-09-23 13:30:00,292.49,292.54,291.81,291.83,25498.0,288.303,288.3523,287.6327,287.6525,25498.0
2019-09-23 14:00:00,291.87,291.95,291.24,291.83,27838.0,287.6919,287.7707,287.0709,287.6525,27838.0
2019-09-23 14:30:00,291.83,291.83,291.58,291.7,26726.0,287.6525,287.6525,287.406,287.5243,26726.0
2019-09-23 15:00:00,291.63,291.98,291.63,291.73,37588.0,287.4553,287.8003,287.4553,287.5539,37588.0
2019-09-23 15:30:00,291.76,291.78,290.13,290.5,157935.0,287.5835,287.6032,285.9768,286.3415,157935.0
2019-09-24 09:30:00,292.5,293.68,291.74,292.43,101867.0,288.3129,289.476,287.5637,288.2439,101867.0
2019-09-24 10:00:00,292.27,292.67,291.21,291.43,59916.0,288.0862,288.4804,287.0413,287.2582,59916.0
2019-09-24 10:30:00,291.24,292.21,290.81,292.01,53576.0,287.0709,288.027,286.6471,287.8299,53576.0
2019-09-24 11:00:00,291.93,291.96,290.16,290.21,46282.0,287.751,287.7806,286.0064,286.0556,46282.0
2019-09-24 11:30:00,290.16,290.3,289.01,289.18,25194.0,286.0064,286.1444,284.8728,285.0404,25194.0
2019-09-24 12:00:00,289.13,290.16,287.76,288.22,36348.0,284.9911,286.0064,283.6407,284.0941,36348.0
2019-09-24 12:30:00,288.05,288.14,286.6,286.72,21380.0,283.9266,284.0153,282.4973,282.6156,21380.0
2019-09-24 13:00:00,286.66,287.13,285.07,285.18,48073.0,282.5565,283.0197,280.9892,281.0976,48073.0
2019-09-24 13:30:00,285.24,285.97,284.62,285.58,81153.0,281.1568,281.8763,280.5457,281.4919,81153.0
2019-09-24 14:00:00,285.57,287.03,284.49,286.63,67400.0,281.4821,282.9212,280.4175,282.5269,67400.0
2019-09-24 14:30:00,286.57,286.65,284.52,285.15,79386.0,282.4677,282.5466,280.4471,281.0681,79386.0
2019-09-24 15:00:00,285.1,285.77,284.64,284.93,54002.0,281.0188,281.6792,280.5654,280.8512,54002.0
2019-09-24 15:30:00,284.78,285.26,284.38,285.25,165365.0,280.7034,281.1765,280.3091,281.1666,165365.0
2019-09-25 09:30:00,286.14,287.34,281.37,281.87,81594.0,282.0439,283.2267,277.3422,277.835,81594.0
2019-09-25 10:00:00,281.65,283.84,281.05,283.15,50406.0,277.6182,279.7768,277.0268,279.0967,50406.0
2019-09-25 10:30:00,283.19,284.3,282.16,283.54,78485.0,279.1361,280.2302,278.1209,279.4811,78485.0
2019-09-25 11:00:00,283.4,284.24,283.15,283.65,57925.0,279.3431,280.1711,279.0967,279.5895,57925.0
2019-09-25 11:30:00,283.69,283.73,282.69,282.88,53173.0,279.629,279.6684,278.6433,278.8306,53173.0
2019-09-25 12:00:00,282.9,283.12,282.04,282.84,71140.0,278.8503,279.0671,278.0026,278.7911,71140.0
2019-09-25 12:30:00,282.84,283.11,282.55,282.84,46351.0,278.7911,279.0573,278.5053,278.7911,46351.0
2019-09-25 13:00:00,282.84,283.19,282.71,283.0,38454.0,278.7911,279.1361,278.663,278.9489,38454.0
2019-09-25 13:30:00,283.02,283.07,282.65,282.75,39879.0,278.9686,279.0179,278.6039,278.7024,39879.0
2019-09-25 14:00:00,282.79,283.2,282.7,282.74,55711.0,278.7419,279.146,278.6531,278.6926,55711.0
2019-09-25 14:30:00,282.68,283.77,282.58,283.47,89815.0,278.6334,279.7078,278.5349,279.4121,89815.0
2019-09-25 15:00:00,283.5,283.52,281.81,281.82,134708.0,279.4417,279.4614,277.7759,277.7857,134708.0
2019-09-25 15:30:00,281.81,282.55,281.66,282.33,284290.0,277.7759,278.5053,277.628,278.2884,284290.0
2019-09-26 09:30:00,283.86,283.86,281.64,283.01,145869.0,279.7965,279.7965,277.6083,278.9587,145869.0
2019-09-26 10:00:00,282.94,284.52,282.85,284.52,64571.0,278.8897,280.4471,278.801,280.4471,64571.0
2019-09-26 10:30:00,284.5,286.28,284.43,285.23,86196.0,280.4274,282.1819,280.3584,281.1469,86196.0
2019-09-26 11:00:00,285.15,285.15,282.69,283.31,60327.0,281.0681,281.0681,278.6433,279.2544,60327.0
2019-09-26 11:30:00,283.38,283.46,282.44,282.74,45943.0,279.3234,279.4023,278.3969,278.6926,45943.0
2019-09-26 12:00:00,282.78,284.15,282.63,284.15,65214.0,278.732,280.0824,278.5841,280.0824,65214.0
2019-09-26 12:30:00,284.06,285.25,283.86,285.18,63083.0,279.9937,281.1666,279.7965,281.0976,63083.0
2019-09-26 13:00:00,285.24,285.62,284.7,285.11,44195.0,281.1568,281.5313,280.6245,281.0286,44195.0
2019-09-26 13:30:00,285.1,286.38,284.88,286.38,34776.0,281.0188,282.2805,280.8019,282.2805,34776.0
2019-09-26 14:00:00,286.35,287.34,286.31,286.95,36612.0,282.2509,283.2267,282.2115,282.8423,36612.0
2019-09-26 14:30:00,286.98,287.18,286.6,286.68,41852.0,282.8719,283.069,282.4973,282.5762,41852.0
2019-09-26 15:00:00,286.63,288.0,286.62,287.92,66144.0,282.5269,283.8773,282.517,283.7984,66144.0
2019-09-26 15:30:00,287.93,288.11,286.78,286.87,202645.0,283.8083,283.9857,282.6747,282.7635,202645.0
2019-09-27 09:30:00,288.35,288.35,286.84,287.75,59798.0,284.2223,284.2223,282.7339,283.6309,59798.0
2019-09-27 10:00:00,287.94,289.03,287.06,288.82,51475.0,283.8181,284.8925,282.9507,284.6855,51475.0
2019-09-27 10:30:00,288.76,290.14,288.33,290.01,49382.0,284.6264,285.9866,284.2026,285.8585,49382.0
2019-09-27 11:00:00,289.92,290.17,288.75,289.08,43534.0,285.7698,286.0162,284.6165,284.9418,43534.0
2019-09-27 11:30:00,289.12,289.21,286.99,288.24,49131.0,284.9812,285.07,282.8817,284.1138,49131.0
2019-09-27 12:00:00,288.23,288.59,287.42,287.65,21520.0,284.104,284.4588,283.3056,283.5323,21520.0
2019-09-27 12:30:00,287.51,287.96,286.6,286.6,47952.0,283.3943,283.8379,282.4973,282.4973,47952.0
2019-09-27 13:00:00,286.52,288.13,286.32,286.97,47039.0,282.4185,284.0054,282.2213,282.862,47039.0
2019-09-27 13:30:00,286.92,287.8,286.53,287.76,33228.0,282.8127,283.6801,282.4283,283.6407,33228.0
2019-09-27 14:00:00,287.63,287.75,286.4,286.67,36295.0,283.5126,283.6309,282.3002,282.5663,36295.0
2019-09-27 14:30:00,286.61,286.66,285.21,285.61,25256.0,282.5072,282.5565,281.1272,281.5215,25256.0
2019-09-27 15:00:00,285.62,286.62,285.57,285.98,31282.0,281.5313,282.517,281.4821,281.8862,31282.0
2019-09-27 15:30:00,286.04,287.7,286.03,287.37,129556.0,281.9453,283.5816,281.9355,283.2563,129556.0
2019-09-30 09:30:00,286.91,291.57,286.79,290.96,64930.0,282.8029,287.3962,282.6846,286.7949,64930.0
2019-09-30 10:00:00,290.94,292.32,290.67,290.69,48298.0,286.7752,288.1354,286.5091,286.5288,48298.0
2019-09-30 10:30:00,290.73,291.96,290.68,290.88,55414.0,286.5682,287.7806,286.5189,286.7161,55414.0
2019-09-30 11:00:00,290.96,291.36,290.36,291.25,56810.0,286.7949,287.1892,286.2035,287.0808,56810.0
2019-09-30 11:30:00,291.35,292.17,291.21,292.17,41790.0,287.1793,287.9876,287.0413,287.9876,41790.0
2019-09-30 12:00:00,292.26,293.35,292.14,293.31,51949.0,288.0763,289.1507,287.958,289.1113,51949.0
2019-09-30 12:30:00,293.28,293.49,292.39,292.51,29085.0,289.0817,289.2887,288.2044,288.3227,29085.0
2019-09-30 13:00:00,292.61,293.3,292.61,292.95,49558.0,288.4213,289.1014,288.4213,288.7564,49558.0
2019-09-30 13:30:00,293.01,293.27,292.8,292.93,34495.0,288.8156,289.0718,288.6086,288.7367,34495.0
2019-09-30 14:00:00,292.95,293.16,292.13,292.32,66673.0,288.7564,288.9634,287.9482,288.1354,66673.0
2019-09-30 14:30:00,292.27,292.27,291.42,291.56,28979.0,288.0862,288.0862,287.2483,287.3863,28979.0
2019-09-30 15:00:00,291.62,292.25,291.26,292.04,59089.0,287.4455,288.0664,287.0906,287.8594,59089.0
2019-09-30 15:30:00,292.04,292.41,291.24,291.27,222256.0,287.8594,288.2241,287.0709,287.1005,222256.0
2019-10-01 09:30:00,291.78,293.63,290.11,293.53,88366.0,287.6032,289.4267,285.9571,289.3281,88366.0
2019-10-01 10:00:00,293.48,293.48,290.81,292.18,165278.0,289.2788,289.2788,286.6471,287.9974,165278.0
2019-10-01 10:30:00,292.11,292.52,291.38,291.38,72434.0,287.9284,288.3326,287.2089,287.2089,72434.0
2019-10-01 11:00:00,291.41,292.04,290.67,292.02,146052.0,287.2385,287.8594,286.5091,287.8397,146052.0
2019-10-01 11:30:00,292.02,292.13,290.72,291.19,87619.0,287.8397,287.9482,286.5583,287.0216,87619.0
2019-10-01 12:00:00,291.15,291.15,289.7,290.06,39821.0,286.9822,286.9822,285.5529,285.9078,39821.0
2019-10-01 12:30:00,290.1,290.29,289.0,289.06,43983.0,285.9472,286.1345,284.863,284.9221,43983.0
2019-10-01 13:00:00,288.98,289.06,287.76,288.1,36522.0,284.8432,284.9221,283.6407,283.9758,36522.0
2019-10-01 13:30:00,288.09,288.95,287.88,288.38,49551.0,283.966,284.8137,283.759,284.2518,49551.0
2019-10-01 14:00:00,288.38,288.58,287.93,288.1,54856.0,284.2518,284.449,283.8083,283.9758,54856.0
2019-10-01 14:30:00,288.09,288.49,287.79,288.04,113410.0,283.966,284.3603,283.6703,283.9167,113410.0
2019-10-01 15:00:00,288.01,288.34,287.54,288.29,93425.0,283.8871,284.2124,283.4239,284.1631,93425.0
2019-10-01 15:30:00,288.31,288.46,287.11,287.47,156743.0,284.1828,284.3307,283.0,283.3549,156743.0
2019-10-02 09:30:00,285.01,286.73,280.63,281.05,143412.0,280.9301,282.6255,276.6128,277.0268,143412.0
2019-10-02 10:00:00,280.94,280.95,277.69,278.84,161240.0,276.9183,276.9282,273.7149,274.8484,161240.0
2019-10-02 10:30:00,278.61,278.89,277.73,278.42,84167.0,274.6217,274.8977,273.7543,274.4344,84167.0
2019-10-02 11:00:00,278.51,279.7,278.34,278.93,81084.0,274.5231,275.6961,274.3556,274.9371,81084.0
2019-10-02 11:30:00,278.86,279.43,278.11,278.66,88465.0,274.8681,275.43,274.1289,274.671,88465.0
2019-10-02 12:00:00,278.6,278.7,277.63,278.04,60526.0,274.6118,274.7104,273.6557,274.0599,60526.0
2019-10-02 12:30:00,278.07,278.49,277.03,277.29,55174.0,274.0894,274.5034,273.0643,273.3206,55174.0
2019-10-02 13:00:00,277.19,278.37,277.01,278.24,64578.0,273.222,274.3851,273.0446,274.257,64578.0
2019-10-02 13:30:00,278.18,278.26,277.64,278.0,50758.0,274.1979,274.2767,273.6656,274.0204,50758.0
2019-10-02 14:00:00,277.99,279.45,277.73,279.42,70065.0,274.0106,275.4497,273.7543,275.4201,70065.0
2019-10-02 14:30:00,279.43,280.66,279.19,280.4,58878.0,275.43,276.6424,275.1934,276.3861,58878.0
2019-10-02 15:00:00,280.47,281.07,279.43,280.33,64292.0,276.4551,277.0465,275.43,276.3171,64292.0
2019-10-02 15:30:00,280.27,280.91,279.17,279.54,174602.0,276.2579,276.8888,275.1737,275.5384,174602.0
2019-10-03 09:30:00,278.15,280.67,277.59,280.19,81011.0,274.1683,276.6522,273.6163,276.1791,81011.0
2019-10-03 10:00:00,279.94,279.95,274.3,278.0,204925.0,275.9327,275.9425,270.3734,274.0204,204925.0
2019-10-03 10:30:00,278.1,278.86,277.53,278.74,94917.0,274.119,274.8681,273.5572,274.7498,94917.0
2019-10-03 11:00:00,278.75,280.84,278.62,280.63,99130.0,274.7597,276.8198,274.6316,276.6128,99130.0
2019-10-03 11:30:00,280.8,281.48,280.31,280.62,59086.0,276.7803,277.4506,276.2974,276.6029,59086.0
2019-10-03 12:00:00,280.66,281.54,280.36,281.5,65066.0,276.6424,277.5098,276.3466,277.4703,65066.0
2019-10-03 12:30:00,281.38,281.99,281.0,281.99,44467.0,277.352,277.9533,276.9775,277.9533,44467.0
2019-10-03 13:00:00,281.99,282.84,281.71,282.5,47073.0,277.9533,278.7911,277.6773,278.456,47073.0
2019-10-03 13:30:00,282.48,283.86,282.41,283.76,68773.0,278.4363,279.7965,278.3673,279.698,68773.0
2019-10-03 14:00:00,283.7,283.97,282.97,283.75,55458.0,279.6388,279.905,278.9193,279.6881,55458.0
2019-10-03 14:30:00,283.68,283.68,282.67,282.74,46049.0,279.6191,279.6191,278.6236,278.6926,46049.0
2019-10-03 15:00:00,282.79,282.9,281.88,282.13,55319.0,278.7419,278.8503,277.8449,278.0913,55319.0
2019-10-03 15:30:00,282.1,282.89,281.33,282.89,151231.0,278.0617,278.8404,277.3028,278.8404,151231.0
2019-10-04 09:30:00,282.85,287.24,282.77,286.82,112069.0,278.801,283.1282,278.7221,282.7142,112069.0
2019-10-04 10:00:00,286.8,287.75,286.62,287.1,86652.0,282.6945,283.6309,282.517,282.9902,86652.0
2019-10-04 10:30:00,287.04,287.26,285.88,286.88,99435.0,282.931,283.1479,281.7876,282.7733,99435.0
2019-10-04 11:00:00,286.81,287.7,286.65,287.46,57760.0,282.7043,283.5816,282.5466,283.345,57760.0
2019-10-04 11:30:00,287.52,288.7,287.52,288.34,53048.0,283.4041,284.5673,283.4041,284.2124,53048.0
2019-10-04 12:00:00,288.3,288.99,288.26,288.83,39599.0,284.173,284.8531,284.1336,284.6954,39599.0
2019-10-04 12:30:00,288.81,289.57,288.73,289.26,45258.0,284.6757,285.4248,284.5968,285.1192,45258.0
2019-10-04 13:00:00,289.3,289.8,289.28,289.64,57427.0,285.1587,285.6515,285.139,285.4938,57427.0
2019-10-04 13:30:00,289.63,290.0,289.55,289.72,45567.0,285.4839,285.8486,285.4051,285.5727,45567.0
2019-10-04 14:00:00,289.77,290.77,289.52,290.14,65570.0,285.6219,286.6076,285.3755,285.9866,65570.0
2019-10-04 14:30:00,290.15,290.59,289.99,290.51,60208.0,285.9965,286.4302,285.8388,286.3513,60208.0
2019-10-04 15:00:00,290.56,290.78,290.33,290.71,78304.0,286.4006,286.6175,286.1739,286.5485,78304.0
2019-10-04 15:30:00,290.72,292.44,290.68,292.27,264165.0,286.5583,288.2537,286.5189,288.0862,264165.0
2019-10-07 09:30:00,290.49,290.81,289.77,289.96,82668.0,286.3316,286.6471,285.6219,285.8092,82668.0
2019-10-07 10:00:00,289.99,290.98,289.93,290.57,102777.0,285.8388,286.8146,285.7797,286.4105,102777.0
2019-10-07 10:30:00,290.54,291.06,290.13,291.01,88092.0,286.3809,286.8935,285.9768,286.8442,88092.0
2019-10-07 11:00:00,291.04,292.12,290.99,291.85,47361.0,286.8738,287.9383,286.8245,287.6722,47361.0
2019-10-07 11:30:00,291.82,292.76,291.82,292.15,44308.0,287.6426,288.5691,287.6426,287.9679,44308.0
2019-10-07 12:00:00,292.15,292.36,291.88,292.08,71258.0,287.9679,288.1749,287.7017,287.8989,71258.0
2019-10-07 12:30:00,292.08,293.0,292.02,292.43,62794.0,287.8989,288.8057,287.8397,288.2439,62794.0
2019-10-07 13:00:00,292.42,292.68,291.7,292.2,59980.0,288.234,288.4903,287.5243,288.0172,59980.0
2019-10-07 13:30:00,292.22,294.04,292.16,293.81,76201.0,288.0369,289.8308,287.9777,289.6041,76201.0
2019-10-07 14:00:00,293.84,293.99,292.74,292.95,72581.0,289.6337,289.7815,288.5494,288.7564,72581.0
2019-10-07 14:30:00,292.93,292.93,291.15,291.47,74324.0,288.7367,288.7367,286.9822,287.2976,74324.0
2019-10-07 15:00:00,291.52,291.54,290.76,291.1,130365.0,287.3469,287.3666,286.5978,286.9329,130365.0
2019-10-07 15:30:00,291.11,291.12,289.06,289.21,219622.0,286.9428,286.9526,284.9221,285.07,219622.0
2019-10-08 09:30:00,282.11,284.81,276.39,276.42,412280.0,278.0716,280.7329,272.4335,272.463,412280.0
2019-10-08 10:00:00,276.47,276.79,273.07,275.34,363497.0,272.5123,272.8277,269.161,271.3985,363497.0
2019-10-08 10:30:00,275.27,276.32,274.29,276.1,141178.0,271.3295,272.3645,270.3635,272.1476,141178.0
2019-10-08 11:00:00,276.1,276.21,274.25,274.55,102654.0,272.1476,272.2561,270.3241,270.6198,102654.0
2019-10-08 11:30:00,274.5,274.58,272.26,273.12,143385.0,270.5705,270.6494,268.3626,269.2103,143385.0
2019-10-08 12:00:00,273.01,273.54,272.27,272.27,206048.0,269.1019,269.6243,268.3725,268.3725,206048.0
2019-10-08 12:30:00,272.25,273.69,270.33,273.31,196396.0,268.3527,269.7721,266.4602,269.3976,196396.0
2019-10-08 13:00:00,273.22,273.22,271.61,272.66,97374.0,269.3089,269.3089,267.7219,268.7569,97374.0
2019-10-08 13:30:00,272.66,275.1,272.37,274.37,121482.0,268.7569,271.1619,268.471,270.4424,121482.0
2019-10-08 14:00:00,274.36,274.9,273.5,274.47,173044.0,270.4325,270.9648,269.5848,270.541,173044.0
2019-10-08 14:30:00,274.44,276.61,274.01,274.65,212572.0,270.5114,272.6503,270.0875,270.7184,212572.0
2019-10-08 15:00:00,274.7,275.39,273.86,274.56,120197.0,270.7677,271.4478,269.9397,270.6297,120197.0
2019-10-08 15:30:00,274.56,274.83,271.89,271.89,299314.0,270.6297,270.8958,267.9979,267.9979,299314.0
2019-10-09 09:30:00,278.7,278.7,275.37,275.44,158291.0,274.7104,274.7104,271.4281,271.4971,158291.0
2019-10-09 10:00:00,275.57,277.24,275.18,276.89,87847.0,271.6252,273.2713,271.2408,272.9263,87847.0
2019-10-09 10:30:00,276.88,277.66,276.52,277.55,83058.0,272.9165,273.6853,272.5616,273.5769,83058.0
2019-10-09 11:00:00,277.6,277.65,276.03,277.11,69194.0,273.6262,273.6754,272.0786,273.1432,69194.0
2019-10-09 11:30:00,277.05,277.73,276.69,276.78,84187.0,273.084,273.7543,272.7292,272.8179,84187.0
2019-10-09 12:00:00,276.8,278.31,276.72,277.77,56196.0,272.8376,274.326,272.7588,273.7937,56196.0
2019-10-09 12:30:00,277.9,278.26,277.48,278.21,41623.0,273.9219,274.2767,273.5079,274.2274,41623.0
2019-10-09 13:00:00,278.33,278.81,277.23,277.48,57797.0,274.3457,274.8188,273.2615,273.5079,57797.0
2019-10-09 13:30:00,277.48,277.65,277.0,277.04,45289.0,273.5079,273.6754,273.0347,273.0742,45289.0
2019-10-09 14:00:00,277.03,277.41,276.4,277.1,52087.0,273.0643,273.4389,272.4433,273.1333,52087.0
2019-10-09 14:30:00,277.13,277.77,277.13,277.77,49783.0,273.1629,273.7937,273.1629,273.7937,49783.0
2019-10-09 15:00:00,277.79,278.52,277.79,278.24,61174.0,273.8134,274.533,273.8134,274.257,61174.0
2019-10-09 15:30:00,278.28,278.36,275.92,276.59,258877.0,274.2964,274.3753,271.9702,272.6306,258877.0
2019-10-10 09:30:00,276.29,278.85,276.27,278.5,76256.0,272.3349,274.8583,272.3152,274.5133,76256.0
2019-10-10 10:00:00,278.61,279.63,278.5,279.24,66695.0,274.6217,275.6271,274.5133,275.2427,66695.0
2019-10-10 10:30:00,279.48,281.18,279.13,280.95,48241.0,275.4792,277.1549,275.1343,276.9282,48241.0
2019-10-10 11:00:00,281.06,282.56,280.92,281.76,68786.0,277.0366,278.5152,276.8986,277.7266,68786.0
2019-10-10 11:30:00,281.71,281.9,280.83,281.67,31169.0,277.6773,277.8646,276.8099,277.6379,31169.0
2019-10-10 12:00:00,281.62,281.83,280.09,280.42,29073.0,277.5886,277.7956,276.0805,276.4058,29073.0
2019-10-10 12:30:00,280.43,280.71,279.94,280.67,24152.0,276.4156,276.6916,275.9327,276.6522,24152.0
2019-10-10 13:00:00,280.68,280.96,279.64,280.06,37044.0,276.6621,276.9381,275.637,276.0509,37044.0
2019-10-10 13:30:00,279.98,281.3,279.5,281.21,28949.0,275.9721,277.2732,275.499,277.1845,28949.0
2019-10-10 14:00:00,281.12,281.75,279.86,280.54,41287.0,277.0958,277.7167,275.8538,276.5241,41287.0
2019-10-10 14:30:00,280.39,280.88,280.04,280.36,24828.0,276.3762,276.8592,276.0312,276.3466,24828.0
2019-10-10 15:00:00,280.31,280.61,280.0,280.5,42348.0,276.2974,276.5931,275.9918,276.4846,42348.0
2019-10-10 15:30:00,280.55,281.14,280.27,280.6,130196.0,276.5339,277.1155,276.2579,276.5832,130196.0
2019-10-11 09:30:00,285.66,287.92,284.02,285.27,142403.0,281.5708,283.7984,279.9543,281.1864,142403.0
2019-10-11 10:00:00,285.13,286.91,285.13,286.82,54536.0,281.0484,282.8029,281.0484,282.7142,54536.0
2019-10-11 10:30:00,286.86,286.99,285.9,286.95,66140.0,282.7536,282.8817,281.8073,282.8423,66140.0
2019-10-11 11:00:00,286.9,287.19,285.87,286.56,86052.0,282.793,283.0789,281.7778,282.4579,86052.0
2019-10-11 11:30:00,286.56,287.18,285.53,285.71,33294.0,282.4579,283.069,281.4426,281.6201,33294.0
2019-10-11 12:00:00,285.79,285.84,284.59,284.64,59819.0,281.6989,281.7482,280.5161,280.5654,59819.0
2019-10-11 12:30:00,284.61,285.11,283.55,285.03,39710.0,280.5358,281.0286,279.491,280.9498,39710.0
2019-10-11 13:00:00,284.96,285.34,283.86,284.56,31108.0,280.8808,281.2554,279.7965,280.4865,31108.0
2019-10-11 13:30:00,284.62,285.49,284.1,285.33,35972.0,280.5457,281.4032,280.0331,281.2455,35972.0
2019-10-11 14:00:00,285.22,286.24,284.77,286.17,24119.0,281.1371,282.1425,280.6935,282.0735,24119.0
2019-10-11 14:30:00,286.12,286.48,285.25,285.52,25263.0,282.0242,282.379,281.1666,281.4328,25263.0
2019-10-11 15:00:00,285.49,285.77,285.06,285.62,30284.0,281.4032,281.6792,280.9794,281.5313,30284.0
2019-10-11 15:30:00,285.52,285.99,283.34,283.53,145563.0,281.4328,281.8961,279.284,279.4713,145563.0
2019-10-14 09:30:00,284.09,286.04,283.49,284.47,64497.0,280.0232,281.9453,279.4318,280.3978,64497.0
2019-10-14 10:00:00,284.69,285.56,283.9,285.56,28439.0,280.6147,281.4722,279.836,281.4722,28439.0
2019-10-14 10:30:00,285.7,286.11,285.47,285.91,23352.0,281.6102,282.0143,281.3835,281.8172,23352.0
2019-10-14 11:00:00,285.83,286.62,285.26,285.78,29170.0,281.7383,282.517,281.1765,281.6891,29170.0
2019-10-14 11:30:00,285.76,286.72,285.76,286.24,26742.0,281.6693,282.6156,281.6693,282.1425,26742.0
2019-10-14 12:00:00,286.19,286.28,285.62,285.79,17044.0,282.0932,282.1819,281.5313,281.6989,17044.0
2019-10-14 12:30:00,285.79,285.93,284.9,285.0,28806.0,281.6989,281.8369,280.8217,280.9202,28806.0
2019-10-14 13:00:00,284.79,285.06,284.24,284.4,31987.0,280.7132,280.9794,280.1711,280.3288,31987.0
2019-10-14 13:30:00,284.34,284.88,284.26,284.88,17405.0,280.2697,280.8019,280.1908,280.8019,17405.0
2019-10-14 14:00:00,284.93,285.01,284.36,284.5,19093.0,280.8512,280.9301,280.2894,280.4274,19093.0
2019-10-14 14:30:00,284.42,284.61,284.07,284.5,16363.0,280.3485,280.5358,280.0035,280.4274,16363.0
2019-10-14 15:00:00,284.47,284.47,283.77,283.98,28026.0,280.3978,280.3978,279.7078,279.9148,28026.0
2019-10-14 15:30:00,283.92,284.43,283.49,284.26,142354.0,279.8557,280.3584,279.4318,280.1908,142354.0
2019-10-15 09:30:00,286.07,286.99,285.22,285.5,80614.0,281.9749,282.8817,281.1371,281.4131,80614.0
2019-10-15 10:00:00,285.43,286.5,285.31,286.34,93361.0,281.3441,282.3988,281.2258,282.241,93361.0
2019-10-15 10:30:00,286.46,287.41,286.45,287.41,64744.0,282.3593,283.2957,282.3495,283.2957,64744.0
2019-10-15 11:00:00,287.48,287.97,286.15,286.35,46043.0,283.3647,283.8477,282.0538,282.2509,46043.0
2019-10-15 11:30:00,286.44,286.44,285.42,285.83,39151.0,282.3396,282.3396,281.3342,281.7383,39151.0
2019-10-15 12:00:00,285.83,286.26,285.46,285.56,34188.0,281.7383,282.1622,281.3736,281.4722,34188.0
2019-10-15 12:30:00,285.55,286.2,285.45,286.12,41484.0,281.4623,282.103,281.3638,282.0242,41484.0
2019-10-15 13:00:00,286.17,286.18,285.58,285.88,30624.0,282.0735,282.0833,281.4919,281.7876,30624.0
2019-10-15 13:30:00,285.82,286.28,285.69,286.19,34474.0,281.7285,282.1819,281.6003,282.0932,34474.0
2019-10-15 14:00:00,286.16,286.28,285.86,286.12,42311.0,282.0636,282.1819,281.7679,282.0242,42311.0
2019-10-15 14:30:00,286.1,286.61,286.04,286.6,68978.0,282.0045,282.5072,281.9453,282.4973,68978.0
2019-10-15 15:00:00,286.58,286.58,286.06,286.49,42340.0,282.4776,282.4776,281.965,282.3889,42340.0
2019-10-15 15:30:00,286.45,286.76,286.0,286.05,123589.0,282.3495,282.655,281.9059,281.9552,123589.0
2019-10-16 09:30:00,283.96,285.0,279.57,279.92,126880.0,279.8951,280.9202,275.568,275.9129,126880.0
2019-10-16 10:00:00,279.94,281.28,279.52,280.97,47712.0,275.9327,277.2535,275.5187,276.9479,47712.0
2019-10-16 10:30:00,281.05,283.57,280.85,283.57,67002.0,277.0268,279.5107,276.8296,279.5107,67002.0
2019-10-16 11:00:00,283.61,284.08,282.49,282.83,65746.0,279.5501,280.0134,278.4462,278.7813,65746.0
2019-10-16 11:30:00,282.84,283.06,281.6,281.61,177807.0,278.7911,279.008,277.5689,277.5788,177807.0
2019-10-16 12:00:00,281.57,281.85,279.93,280.0,122402.0,277.5393,277.8153,275.9228,275.9918,122402.0
2019-10-16 12:30:00,280.05,280.59,279.48,279.56,160310.0,276.0411,276.5734,275.4792,275.5581,160310.0
2019-10-16 13:00:00,279.47,279.98,279.32,279.64,87937.0,275.4694,275.9721,275.3215,275.637,87937.0
2019-10-16 13:30:00,279.64,280.03,279.52,279.76,86168.0,275.637,276.0214,275.5187,275.7552,86168.0
2019-10-16 14:00:00,279.76,280.08,279.67,279.74,55102.0,275.7552,276.0707,275.6665,275.7355,55102.0
2019-10-16 14:30:00,279.78,280.53,279.78,280.05,53225.0,275.7749,276.5142,275.7749,276.0411,53225.0
2019-10-16 15:00:00,280.1,280.93,280.05,280.91,55753.0,276.0904,276.9085,276.0411,276.8888,55753.0
2019-10-16 15:30:00,280.93,281.5,280.26,280.68,202186.0,276.9085,277.4703,276.2481,276.6621,202186.0
2019-10-17 09:30:00,282.0,283.17,281.06,282.5,98799.0,277.9632,279.1164,277.0366,278.456,98799.0
2019-10-17 10:00:00,282.47,284.02,282.24,283.39,47404.0,278.4264,279.9543,278.1997,279.3333,47404.0
2019-10-17 10:30:00,283.44,284.02,282.97,284.0,74483.0,279.3826,279.9543,278.9193,279.9345,74483.0
2019-10-17 11:00:00,283.86,284.46,282.98,283.62,36731.0,279.7965,280.388,278.9291,279.56,36731.0
2019-10-17 11:30:00,283.57,283.79,283.05,283.1,31872.0,279.5107,279.7275,278.9981,279.0474,31872.0
2019-10-17 12:00:00,283.02,283.05,282.35,282.76,30016.0,278.9686,278.9981,278.3082,278.7123,30016.0
2019-10-17 12:30:00,282.84,282.98,282.44,282.52,31442.0,278.7911,278.9291,278.3969,278.4757,31442.0
2019-10-17 13:00:00,282.52,282.82,282.19,282.43,22186.0,278.4757,278.7714,278.1504,278.387,22186.0
2019-10-17 13:30:00,282.43,282.92,282.43,282.56,17439.0,278.387,278.87,278.387,278.5152,17439.0
2019-10-17 14:00:00,282.65,282.65,282.04,282.27,25257.0,278.6039,278.6039,278.0026,278.2293,25257.0
2019-10-17 14:30:00,282.25,282.6,282.0,282.06,32719.0,278.2096,278.5546,277.9632,278.0223,32719.0
2019-10-17 15:00:00,282.07,282.29,281.64,281.96,39909.0,278.0322,278.249,277.6083,277.9237,39909.0
2019-10-17 15:30:00,282.02,282.18,281.39,281.64,94921.0,277.9829,278.1406,277.3619,277.6083,94921.0
2019-10-18 09:30:00,281.05,282.72,280.39,281.52,202762.0,277.0268,278.6729,276.3762,277.49,202762.0
2019-10-18 10:00:00,281.51,281.86,281.0,281.37,36935.0,277.4802,277.8252,276.9775,277.3422,36935.0
2019-10-18 10:30:00,281.39,282.99,280.81,282.8,41663.0,277.3619,278.939,276.7902,278.7517,41663.0
2019-10-18 11:00:00,282.88,283.93,282.87,283.75,27581.0,278.8306,279.8655,278.8207,279.6881,27581.0
2019-10-18 11:30:00,283.75,283.94,282.56,282.69,42536.0,279.6881,279.8754,278.5152,278.6433,42536.0
2019-10-18 12:00:00,282.69,282.9,281.08,281.95,34809.0,278.6433,278.8503,277.0563,277.9139,34809.0
2019-10-18 12:30:00,281.9,282.65,281.83,282.08,35590.0,277.8646,278.6039,277.7956,278.042,35590.0
2019-10-18 13:00:00,282.05,283.2,281.95,283.19,24786.0,278.0125,279.146,277.9139,279.1361,24786.0
2019-10-18 13:30:00,283.17,283.25,282.63,282.76,30282.0,279.1164,279.1953,278.5841,278.7123,30282.0
2019-10-18 14:00:00,282.87,282.96,281.9,282.13,34706.0,278.8207,278.9094,277.8646,278.0913,34706.0
2019-10-18 14:30:00,282.08,282.36,281.96,282.28,43685.0,278.042,278.318,277.9237,278.2392,43685.0
2019-10-18 15:00:00,282.38,283.02,282.35,282.5,53245.0,278.3377,278.9686,278.3082,278.456,53245.0
2019-10-18 15:30:00,282.54,282.7,281.31,281.34,162993.0,278.4954,278.6531,277.283,277.3126,162993.0
2019-10-21 09:30:00,284.56,284.56,281.56,282.22,80615.0,280.4865,280.4865,277.5295,278.18,80615.0
2019-10-21 10:00:00,282.79,283.33,281.71,282.5,51838.0,278.7419,279.2741,277.6773,278.456,51838.0
2019-10-21 10:30:00,282.55,282.72,281.86,282.1,50814.0,278.5053,278.6729,277.8252,278.0617,50814.0
2019-10-21 11:00:00,282.13,282.94,282.0,282.8,45376.0,278.0913,278.8897,277.9632,278.7517,45376.0
2019-10-21 11:30:00,282.76,283.1,282.55,282.98,18919.0,278.7123,279.0474,278.5053,278.9291,18919.0
2019-10-21 12:00:00,282.98,282.98,282.1,282.16,25915.0,278.9291,278.9291,278.0617,278.1209,25915.0
2019-10-21 12:30:00,282.18,283.28,282.09,283.19,35229.0,278.1406,279.2248,278.0519,279.1361,35229.0
2019-10-21 13:00:00,283.19,283.75,283.06,283.75,22329.0,279.1361,279.6881,279.008,279.6881,22329.0
2019-10-21 13:30:00,283.71,283.88,283.57,283.71,24617.0,279.6487,279.8163,279.5107,279.6487,24617.0
2019-10-21 14:00:00,283.71,284.12,283.33,283.41,30664.0,279.6487,280.0528,279.2741,279.353,30664.0
2019-10-21 14:30:00,283.46,283.7,283.03,283.69,24991.0,279.4023,279.6388,278.9784,279.629,24991.0
2019-10-21 15:00:00,283.67,283.96,282.91,283.31,43476.0,279.6093,279.8951,278.8601,279.2544,43476.0
2019-10-21 15:30:00,283.32,283.72,282.9,283.48,133991.0,279.2643,279.6585,278.8503,279.422,133991.0
2019-10-22 09:30:00,283.36,286.74,283.36,286.73,57240.0,279.3037,282.6353,279.3037,282.6255,57240.0
2019-10-22 10:00:00,286.53,287.19,286.37,286.61,57704.0,282.4283,283.0789,282.2706,282.5072,57704.0
2019-10-22 10:30:00,286.61,287.09,285.86,285.92,29995.0,282.5072,282.9803,281.7679,281.8271,29995.0
2019-10-22 11:00:00,285.79,285.8,283.36,283.63,29629.0,281.6989,281.7088,279.3037,279.5698,29629.0
2019-10-22 11:30:00,283.63,284.06,282.39,282.92,33697.0,279.5698,279.9937,278.3476,278.87,33697.0
2019-10-22 12:00:00,282.84,284.12,282.67,283.98,25811.0,278.7911,280.0528,278.6236,279.9148,25811.0
2019-10-22 12:30:00,283.99,284.82,283.99,284.66,43240.0,279.9247,280.7428,279.9247,280.5851,43240.0
2019-10-22 13:00:00,284.63,284.71,283.45,283.85,29336.0,280.5555,280.6344,279.3924,279.7867,29336.0
2019-10-22 13:30:00,283.88,284.1,283.22,283.51,33907.0,279.8163,280.0331,279.1657,279.4516,33907.0
2019-10-22 14:00:00,283.56,284.1,283.26,283.47,32483.0,279.5008,280.0331,279.2051,279.4121,32483.0
2019-10-22 14:30:00,283.53,283.62,281.64,281.7,70322.0,279.4713,279.56,277.6083,277.6675,70322.0
2019-10-22 15:00:00,281.87,282.14,281.06,282.07,52429.0,277.835,278.1012,277.0366,278.0322,52429.0
2019-10-22 15:30:00,282.02,282.06,280.7,281.0,138948.0,277.9829,278.0223,276.6818,276.9775,138948.0
2019-10-23 09:30:00,298.56,300.0,290.03,294.87,262956.0,294.2861,295.7055,285.8782,290.6489,262956.0
2019-10-23 10:00:00,294.79,296.25,293.69,294.9,168754.0,290.5701,292.0092,289.4858,290.6785,168754.0
2019-10-23 10:30:00,295.0,297.95,294.75,295.9,129687.0,290.7771,293.6848,290.5307,291.6642,129687.0
2019-10-23 11:00:00,295.88,298.8,295.84,298.75,97532.0,291.6445,294.5227,291.605,294.4734,97532.0
2019-10-23 11:30:00,298.8,298.92,296.25,297.03,86352.0,294.5227,294.641,292.0092,292.778,86352.0
2019-10-23 12:00:00,296.96,297.53,296.71,296.82,51988.0,292.709,293.2709,292.4626,292.571,51988.0
2019-10-23 12:30:00,296.78,297.97,296.77,297.97,52519.0,292.5316,293.7046,292.5217,293.7046,52519.0
2019-10-23 13:00:00,297.96,298.35,297.46,297.61,57134.0,293.6947,294.0791,293.2019,293.3497,57134.0
2019-10-23 13:30:00,297.61,297.93,297.25,297.77,43517.0,293.3497,293.6651,292.9949,293.5074,43517.0
2019-10-23 14:00:00,297.79,297.79,296.44,296.74,67331.0,293.5271,293.5271,292.1965,292.4922,67331.0
2019-10-23 14:30:00,296.74,297.21,296.16,296.22,67655.0,292.4922,292.9554,291.9205,291.9796,67655.0
2019-10-23 15:00:00,296.22,296.35,295.75,296.07,93792.0,291.9796,292.1077,291.5163,291.8318,93792.0
2019-10-23 15:30:00,296.12,296.99,295.75,296.93,189260.0,291.881,292.7386,291.5163,292.6794,189260.0
2019-10-24 09:30:00,295.32,296.29,290.65,290.84,106234.0,291.0925,292.0486,286.4893,286.6766,106234.0
2019-10-24 10:00:00,291.06,293.51,290.81,292.92,108185.0,286.8935,289.3084,286.6471,288.7268,108185.0
2019-10-24 10:30:00,292.7,292.79,291.55,291.59,56085.0,288.51,288.5987,287.3765,287.4159,56085.0
2019-10-24 11:00:00,291.58,292.26,290.73,291.3,86601.0,287.406,288.0763,286.5682,287.13,86601.0
2019-10-24 11:30:00,291.22,292.13,291.22,291.87,41080.0,287.0512,287.9482,287.0512,287.6919,41080.0
2019-10-24 12:00:00,291.86,292.74,291.6,292.41,33207.0,287.682,288.5494,287.4257,288.2241,33207.0
2019-10-24 12:30:00,292.38,292.79,292.25,292.48,18269.0,288.1946,288.5987,288.0664,288.2931,18269.0
2019-10-24 13:00:00,292.49,293.46,292.21,293.46,30856.0,288.303,289.2591,288.027,289.2591,30856.0
2019-10-24 13:30:00,293.44,293.51,292.81,293.14,37587.0,289.2394,289.3084,288.6184,288.9437,37587.0
2019-10-24 14:00:00,293.14,293.65,293.06,293.28,25856.0,288.9437,289.4464,288.8648,289.0817,25856.0
2019-10-24 14:30:00,293.3,293.45,293.02,293.36,29634.0,289.1014,289.2493,288.8254,289.1605,29634.0
2019-10-24 15:00:00,293.38,293.56,292.68,292.78,46976.0,289.1803,289.3577,288.4903,288.5889,46976.0
2019-10-24 15:30:00,292.72,294.34,292.52,293.46,130040.0,288.5297,290.1265,288.3326,289.2591,130040.0
2019-10-25 09:30:00,291.98,293.69,290.58,293.59,79908.0,287.8003,289.4858,286.4203,289.3873,79908.0
2019-10-25 10:00:00,293.55,295.13,293.2,294.69,61009.0,289.3478,290.9052,289.0028,290.4715,61009.0
2019-10-25 10:30:00,294.77,296.07,294.19,295.34,42687.0,290.5504,291.8318,289.9787,291.1122,42687.0
2019-10-25 11:00:00,295.39,296.71,295.3,296.28,39621.0,291.1615,292.4626,291.0728,292.0387,39621.0
2019-10-25 11:30:00,296.38,297.13,296.21,296.78,38340.0,292.1373,292.8766,291.9698,292.5316,38340.0
2019-10-25 12:00:00,296.78,296.78,296.03,296.38,24215.0,292.5316,292.5316,291.7923,292.1373,24215.0
2019-10-25 12:30:00,296.49,297.08,296.49,297.03,18505.0,292.2457,292.8273,292.2457,292.778,18505.0
2019-10-25 13:00:00,297.08,297.88,296.99,297.66,23709.0,292.8273,293.6158,292.7386,293.399,23709.0
2019-10-25 13:30:00,297.62,298.2,297.44,298.05,33077.0,293.3596,293.9313,293.1821,293.7834,33077.0
2019-10-25 14:00:00,298.04,298.07,297.18,297.55,34119.0,293.7736,293.8031,292.9259,293.2906,34119.0
2019-10-25 14:30:00,297.51,298.06,297.05,298.0,30076.0,293.2511,293.7933,292.7977,293.7341,30076.0
2019-10-25 15:00:00,297.89,297.94,296.99,297.11,45181.0,293.6257,293.675,292.7386,292.8569,45181.0
2019-10-25 15:30:00,297.09,297.68,296.47,296.67,112124.0,292.8372,293.4187,292.226,292.4232,112124.0
2019-10-28 09:30:00,296.59,299.49,296.59,299.43,58406.0,292.3443,295.2028,292.3443,295.1437,58406.0
2019-10-28 10:00:00,299.41,300.66,299.41,300.36,54399.0,295.1239,296.3561,295.1239,296.0603,54399.0
2019-10-28 10:30:00,300.48,301.94,300.29,300.43,56890.0,296.1786,297.6177,295.9913,296.1293,56890.0
2019-10-28 11:00:00,300.49,301.36,300.32,300.88,132987.0,296.1885,297.046,296.0209,296.5729,132987.0
2019-10-28 11:30:00,300.83,301.07,300.38,300.73,67798.0,296.5236,296.7602,296.0801,296.425,67798.0
2019-10-28 12:00:00,300.83,302.25,300.79,302.14,56089.0,296.5236,297.9233,296.4842,297.8149,56089.0
2019-10-28 12:30:00,302.07,302.33,301.57,301.82,43119.0,297.7459,298.0021,297.253,297.4994,43119.0
2019-10-28 13:00:00,301.83,301.93,301.43,301.79,27084.0,297.5093,297.6079,297.115,297.4699,27084.0
2019-10-28 13:30:00,301.83,301.9,301.27,301.58,31380.0,297.5093,297.5783,296.9573,297.2629,31380.0
2019-10-28 14:00:00,301.54,301.68,300.75,301.14,25925.0,297.2235,297.3614,296.4448,296.8292,25925.0
2019-10-28 14:30:00,301.13,301.21,300.48,300.49,68974.0,296.8193,296.8982,296.1786,296.1885,68974.0
2019-10-28 15:00:00,300.54,300.7,300.29,300.44,51588.0,296.2378,296.3955,295.9913,296.1392,51588.0
2019-10-28 15:30:00,300.41,300.64,299.71,299.95,141233.0,296.1096,296.3363,295.4196,295.6562,141233.0
2019-10-29 09:30:00,297.0,299.84,296.67,298.97,74741.0,292.7484,295.5478,292.4232,294.6902,74741.0
2019-10-29 10:00:00,298.98,299.66,298.33,298.79,47101.0,294.7001,295.3704,294.0594,294.5128,47101.0
2019-10-29 10:30:00,298.87,300.66,298.38,300.06,65474.0,294.5917,296.3561,294.1087,295.7646,65474.0
2019-10-29 11:00:00,300.11,300.63,299.41,300.0,48920.0,295.8139,296.3265,295.1239,295.7055,48920.0
2019-10-29 11:30:00,300.0,300.2,298.0,298.42,67120.0,295.7055,295.9026,293.7341,294.1481,67120.0
2019-10-29 12:00:00,298.2,299.34,298.09,299.34,60968.0,293.9313,295.0549,293.8228,295.0549,60968.0
2019-10-29 12:30:00,299.36,299.66,299.04,299.47,31747.0,295.0747,295.3704,294.7592,295.1831,31747.0
2019-10-29 13:00:00,299.46,299.6,298.56,298.79,50206.0,295.1732,295.3112,294.2861,294.5128,50206.0
2019-10-29 13:30:00,298.79,298.88,298.43,298.81,31493.0,294.5128,294.6015,294.158,294.5325,31493.0
2019-10-29 14:00:00,298.76,298.76,297.87,297.97,31834.0,294.4832,294.4832,293.606,293.7046,31834.0
2019-10-29 14:30:00,297.94,297.94,296.8,297.1,47766.0,293.675,293.675,292.5513,292.847,47766.0
2019-10-29 15:00:00,297.07,297.98,297.07,297.6,43763.0,292.8174,293.7144,292.8174,293.3399,43763.0
2019-10-29 15:30:00,297.62,298.62,297.3,297.94,157396.0,293.3596,294.3453,293.0441,293.675,157396.0
2019-10-30 09:30:00,298.27,299.33,295.66,297.77,93782.0,294.0003,295.0451,291.4276,293.5074,93782.0
2019-10-30 10:00:00,297.61,299.01,296.62,298.31,59967.0,293.3497,294.7297,292.3739,294.0397,59967.0
2019-10-30 10:30:00,298.32,298.93,297.71,298.68,52191.0,294.0495,294.6508,293.4483,294.4044,52191.0
2019-10-30 11:00:00,298.7,299.91,298.7,299.89,49130.0,294.4241,295.6168,294.4241,295.5971,49130.0
2019-10-30 11:30:00,299.91,300.11,299.15,299.8,77971.0,295.6168,295.8139,294.8677,295.5084,77971.0
2019-10-30 12:00:00,299.74,300.25,299.67,300.19,47675.0,295.4492,295.9519,295.3802,295.8928,47675.0
2019-10-30 12:30:00,300.42,300.53,299.18,299.19,26068.0,296.1195,296.2279,294.8972,294.9071,26068.0
2019-10-30 13:00:00,299.19,299.99,299.14,299.99,32628.0,294.9071,295.6956,294.8578,295.6956,32628.0
2019-10-30 13:30:00,299.98,300.35,299.05,299.13,35185.0,295.6858,296.0505,294.7691,294.848,35185.0
2019-10-30 14:00:00,299.18,300.77,299.17,300.22,42176.0,294.8972,296.4645,294.8874,295.9223,42176.0
2019-10-30 14:30:00,300.28,302.15,300.06,301.78,52421.0,295.9815,297.8247,295.7646,297.46,52421.0
2019-10-30 15:00:00,301.79,302.44,301.1,301.93,76022.0,297.4699,298.1106,296.7898,297.6079,76022.0
2019-10-30 15:30:00,301.93,302.44,301.67,301.88,158687.0,297.6079,298.1106,297.3516,297.5586,158687.0
2019-10-31 09:30:00,301.86,303.31,301.26,303.28,54010.0,297.5389,298.9681,296.9475,298.9385,54010.0
2019-10-31 10:00:00,303.19,303.6,301.91,302.42,58915.0,298.8498,299.254,297.5882,298.0909,58915.0
2019-10-31 10:30:00,302.48,302.48,301.2,302.25,45698.0,298.15,298.15,296.8883,297.9233,45698.0
2019-10-31 11:00:00,302.16,302.37,300.83,301.73,78972.0,297.8346,298.0416,296.5236,297.4107,78972.0
2019-10-31 11:30:00,301.73,301.87,301.08,301.17,53834.0,297.4107,297.5487,296.77,296.8587,53834.0
2019-10-31 12:00:00,301.23,301.34,300.29,300.94,50795.0,296.9179,297.0263,295.9913,296.632,50795.0
2019-10-31 12:30:00,300.88,301.49,300.7,301.49,25871.0,296.5729,297.1742,296.3955,297.1742,25871.0
2019-10-31 13:00:00,301.54,301.87,301.27,301.62,35019.0,297.2235,297.5487,296.9573,297.3023,35019.0
2019-10-31 13:30:00,301.72,301.82,301.08,301.41,42480.0,297.4009,297.4994,296.77,297.0953,42480.0
2019-10-31 14:00:00,301.38,301.68,300.88,301.48,27547.0,297.0657,297.3614,296.5729,297.1643,27547.0
2019-10-31 14:30:00,301.57,301.82,301.01,301.74,29475.0,297.253,297.4994,296.701,297.4206,29475.0
2019-10-31 15:00:00,301.83,302.36,301.75,301.97,35008.0,297.5093,298.0317,297.4304,297.6473,35008.0
2019-10-31 15:30:00,302.0,302.75,301.16,302.09,145585.0,297.6769,298.4161,296.8489,297.7656,145585.0
2019-11-01 09:30:00,305.0,305.23,303.14,303.63,88027.0,300.6339,300.8606,298.8005,299.2835,88027.0
2019-11-01 10:00:00,303.33,305.28,303.17,304.28,37208.0,298.9878,300.9099,298.8301,299.9242,37208.0
2019-11-01 10:30:00,304.3,305.06,304.16,304.92,39003.0,299.9439,300.6931,299.8059,300.5551,39003.0
2019-11-01 11:00:00,304.96,304.96,304.33,304.64,37037.0,300.5945,300.5945,299.9735,300.2791,37037.0
2019-11-01 11:30:00,304.64,304.71,303.84,304.47,38510.0,300.2791,300.3481,299.4905,300.1115,38510.0
2019-11-01 12:00:00,304.47,304.68,304.16,304.37,35920.0,300.1115,300.3185,299.8059,300.0129,35920.0
2019-11-01 12:30:00,304.43,305.19,304.38,304.58,34046.0,300.0721,300.8212,300.0228,300.2199,34046.0
2019-11-01 13:00:00,304.59,304.87,304.4,304.66,24770.0,300.2298,300.5058,300.0425,300.2988,24770.0
2019-11-01 13:30:00,304.59,304.76,303.84,303.86,45422.0,300.2298,300.3974,299.4905,299.5102,45422.0
2019-11-01 14:00:00,303.91,304.0,303.14,303.48,31141.0,299.5595,299.6482,298.8005,299.1357,31141.0
2019-11-01 14:30:00,303.49,303.92,303.4,303.47,29578.0,299.1455,299.5694,299.0568,299.1258,29578.0
2019-11-01 15:00:00,303.51,303.71,303.11,303.37,29630.0,299.1653,299.3624,298.771,299.0273,29630.0
2019-11-01 15:30:00,303.38,304.1,303.14,303.61,79124.0,299.0371,299.7468,298.8005,299.2638,79124.0
2019-11-04 09:30:00,305.64,306.0,302.13,302.13,65886.0,301.2648,301.6196,297.805,297.805,65886.0
2019-11-04 10:00:00,302.31,303.24,302.17,302.71,35327.0,297.9824,298.8991,297.8444,298.3767,35327.0
2019-11-04 10:30:00,302.69,302.87,301.3,302.17,45624.0,298.357,298.5344,296.9869,297.8444,45624.0
2019-11-04 11:00:00,302.25,303.27,302.12,302.97,34576.0,297.9233,298.9287,297.7952,298.633,34576.0
2019-11-04 11:30:00,303.06,303.21,302.59,302.92,18889.0,298.7217,298.8695,298.2584,298.5837,18889.0
2019-11-04 12:00:00,302.98,303.32,302.23,302.23,27705.0,298.6428,298.978,297.9036,297.9036,27705.0
2019-11-04 12:30:00,302.28,302.86,302.25,302.86,17755.0,297.9529,298.5246,297.9233,298.5246,17755.0
2019-11-04 13:00:00,302.83,302.9,302.16,302.52,24460.0,298.495,298.564,297.8346,298.1894,24460.0
2019-11-04 13:30:00,302.57,302.7,302.4,302.47,19349.0,298.2387,298.3668,298.0711,298.1401,19349.0
2019-11-04 14:00:00,302.5,302.57,301.71,302.06,36869.0,298.1697,298.2387,297.391,297.736,36869.0
2019-11-04 14:30:00,302.13,302.29,301.58,301.65,24574.0,297.805,297.9627,297.2629,297.3319,24574.0
2019-11-04 15:00:00,301.62,301.86,300.97,300.97,46476.0,297.3023,297.5389,296.6616,296.6616,46476.0
2019-11-04 15:30:00,301.0,301.33,300.62,300.8,174079.0,296.6912,297.0165,296.3166,296.494,174079.0
2019-11-05 09:30:00,299.9,299.9,296.17,296.51,95732.0,295.6069,295.6069,291.9303,292.2655,95732.0
2019-11-05 10:00:00,296.82,297.79,295.21,295.38,54640.0,292.571,293.5271,290.9841,291.1516,54640.0
2019-11-05 10:30:00,295.25,295.41,293.42,294.01,86355.0,291.0235,291.1812,289.2197,289.8012,86355.0
2019-11-05 11:00:00,294.07,294.61,293.59,294.14,74150.0,289.8604,290.3927,289.3873,289.9294,74150.0
2019-11-05 11:30:00,294.09,294.57,293.7,293.74,46362.0,289.8801,290.3532,289.4957,289.5351,46362.0
2019-11-05 12:00:00,293.64,294.52,293.12,293.34,68551.0,289.4365,290.3039,288.924,289.1408,68551.0
2019-11-05 12:30:00,293.3,294.62,292.89,294.3,51039.0,289.1014,290.4025,288.6973,290.0871,51039.0
2019-11-05 13:00:00,294.24,294.24,293.1,293.1,64154.0,290.028,290.028,288.9043,288.9043,64154.0
2019-11-05 13:30:00,293.04,293.71,292.58,293.06,54383.0,288.8451,289.5055,288.3917,288.8648,54383.0
2019-11-05 14:00:00,292.94,293.45,292.39,292.55,42912.0,288.7466,289.2493,288.2044,288.3621,42912.0
2019-11-05 14:30:00,292.55,292.7,292.05,292.12,108219.0,288.3621,288.51,287.8693,287.9383,108219.0
2019-11-05 15:00:00,292.17,293.36,291.95,293.19,78738.0,287.9876,289.1605,287.7707,288.993,78738.0
2019-11-05 15:30:00,293.19,293.32,292.41,292.64,336976.0,288.993,289.1211,288.2241,288.4509,336976.0
2019-11-06 09:30:00,293.27,294.08,290.64,291.23,60121.0,289.0718,289.8702,286.4795,287.061,60121.0
2019-11-06 10:00:00,291.26,291.85,290.67,291.53,82317.0,287.0906,287.6722,286.5091,287.3567,82317.0
2019-11-06 10:30:00,291.49,292.48,291.49,292.35,50457.0,287.3173,288.2931,287.3173,288.165,50457.0
2019-11-06 11:00:00,292.4,294.36,292.38,293.93,39053.0,288.2143,290.1462,288.1946,289.7224,39053.0
2019-11-06 11:30:00,293.9,295.04,292.99,293.55,23494.0,289.6928,290.8165,288.7958,289.3478,23494.0
2019-11-06 12:00:00,293.62,294.49,293.37,293.68,24273.0,289.4168,290.2744,289.1704,289.476,24273.0
2019-11-06 12:30:00,293.64,294.36,293.54,294.17,19524.0,289.4365,290.1462,289.338,289.959,19524.0
2019-11-06 13:00:00,294.21,294.58,293.82,294.58,22432.0,289.9984,290.3631,289.614,290.3631,22432.0
2019-11-06 13:30:00,294.54,294.7,294.24,294.59,14800.0,290.3237,290.4814,290.028,290.3729,14800.0
2019-11-06 14:00:00,294.71,295.22,294.52,294.86,23226.0,290.4912,290.9939,290.3039,290.6391,23226.0
2019-11-06 14:30:00,294.85,295.05,294.61,294.97,18915.0,290.6292,290.8264,290.3927,290.7475,18915.0
2019-11-06 15:00:00,294.9,295.09,294.54,294.54,30478.0,290.6785,290.8658,290.3237,290.3237,30478.0
2019-11-06 15:30:00,294.53,294.86,294.29,294.71,96045.0,290.3138,290.6391,290.0772,290.4912,96045.0
2019-11-07 09:30:00,295.9,295.94,294.17,294.44,41196.0,291.6642,291.7036,289.959,290.2251,41196.0
2019-11-07 10:00:00,294.34,294.48,293.3,293.31,45678.0,290.1265,290.2645,289.1014,289.1113,45678.0
2019-11-07 10:30:00,293.36,293.78,292.51,293.15,81738.0,289.1605,289.5745,288.3227,288.9536,81738.0
2019-11-07 11:00:00,293.07,293.14,291.77,292.06,45940.0,288.8747,288.9437,287.5933,287.8792,45940.0
2019-11-07 11:30:00,292.15,294.13,292.06,293.84,30490.0,287.9679,289.9195,287.8792,289.6337,30490.0
2019-11-07 12:00:00,294.02,294.02,293.36,293.5,32366.0,289.8111,289.8111,289.1605,289.2985,32366.0
2019-11-07 12:30:00,293.51,293.53,292.93,292.96,28370.0,289.3084,289.3281,288.7367,288.7663,28370.0
2019-11-07 13:00:00,292.94,293.12,292.62,292.7,31574.0,288.7466,288.924,288.4311,288.51,31574.0
2019-11-07 13:30:00,292.69,293.06,292.56,292.98,20796.0,288.5001,288.8648,288.372,288.786,20796.0
2019-11-07 14:00:00,293.04,293.57,292.87,292.96,53894.0,288.8451,289.3675,288.6776,288.7663,53894.0
2019-11-07 14:30:00,292.93,293.21,291.87,293.09,34298.0,288.7367,289.0127,287.6919,288.8944,34298.0
2019-11-07 15:00:00,293.05,293.15,292.34,292.66,33170.0,288.855,288.9536,288.1552,288.4706,33170.0
2019-11-07 15:30:00,292.7,293.54,292.37,293.4,172850.0,288.51,289.338,288.1847,289.2,172850.0
2019-11-08 09:30:00,295.63,296.0,292.66,293.23,77450.0,291.3981,291.7628,288.4706,289.0324,77450.0
2019-11-08 10:00:00,293.28,293.75,292.53,293.01,22517.0,289.0817,289.545,288.3424,288.8156,22517.0
2019-11-08 10:30:00,293.0,294.03,293.0,293.74,42086.0,288.8057,289.821,288.8057,289.5351,42086.0
2019-11-08 11:00:00,293.76,293.93,292.91,293.91,23902.0,289.5548,289.7224,288.717,289.7027,23902.0
2019-11-08 11:30:00,293.82,294.26,293.65,293.81,19426.0,289.614,290.0477,289.4464,289.6041,19426.0
2019-11-08 12:00:00,293.82,294.06,293.58,293.79,20322.0,289.614,289.8505,289.3774,289.5844,20322.0
2019-11-08 12:30:00,293.81,294.06,293.58,293.62,15616.0,289.6041,289.8505,289.3774,289.4168,15616.0
2019-11-08 13:00:00,293.62,293.86,293.08,293.16,20054.0,289.4168,289.6534,288.8846,288.9634,20054.0
2019-11-08 13:30:00,293.22,293.74,293.21,293.48,13182.0,289.0226,289.5351,289.0127,289.2788,13182.0
2019-11-08 14:00:00,293.54,293.75,293.53,293.66,11215.0,289.338,289.545,289.3281,289.4563,11215.0
2019-11-08 14:30:00,293.73,293.74,293.09,293.38,14092.0,289.5253,289.5351,288.8944,289.1803,14092.0
2019-11-08 15:00:00,293.44,293.83,293.44,293.56,16478.0,289.2394,289.6238,289.2394,289.3577,16478.0
2019-11-08 15:30:00,293.6,294.63,293.55,294.61,84647.0,289.3971,290.4124,289.3478,290.3927,84647.0
2019-11-11 09:30:00,292.64,295.77,292.64,294.66,73015.0,288.4509,291.5361,288.4509,290.4419,73015.0
2019-11-11 10:00:00,295.1,296.02,295.1,295.94,22734.0,290.8756,291.7825,290.8756,291.7036,22734.0
2019-11-11 10:30:00,296.13,296.31,295.17,295.39,28155.0,291.8909,292.0683,290.9446,291.1615,28155.0
2019-11-11 11:00:00,295.31,295.7,294.79,295.03,16107.0,291.0826,291.4671,290.5701,290.8066,16107.0
2019-11-11 11:30:00,294.97,295.25,293.94,294.03,24008.0,290.7475,291.0235,289.7322,289.821,24008.0
2019-11-11 12:00:00,294.09,294.1,293.13,293.48,23875.0,289.8801,289.89,288.9338,289.2788,23875.0
2019-11-11 12:30:00,293.47,294.45,293.4,294.29,17342.0,289.269,290.2349,289.2,290.0772,17342.0
2019-11-11 13:00:00,294.29,294.37,293.29,293.34,30275.0,290.0772,290.1561,289.0916,289.1408,30275.0
2019-11-11 13:30:00,293.36,293.38,292.81,292.88,19753.0,289.1605,289.1803,288.6184,288.6874,19753.0
2019-11-11 14:00:00,292.91,293.16,292.5,292.5,27649.0,288.717,288.9634,288.3129,288.3129,27649.0
2019-11-11 14:30:00,292.5,293.38,292.24,293.25,36532.0,288.3129,289.1803,288.0566,289.0521,36532.0
2019-11-11 15:00:00,293.3,293.55,293.15,293.26,24305.0,289.1014,289.3478,288.9536,289.062,24305.0
2019-11-11 15:30:00,293.2,293.52,293.05,293.52,63792.0,289.0028,289.3183,288.855,289.3183,63792.0
2019-11-12 09:30:00,294.52,297.12,294.31,296.6,76021.0,290.3039,292.8667,290.097,292.3542,76021.0
2019-11-12 10:00:00,296.52,298.73,296.41,298.44,49700.0,292.2753,294.4537,292.1669,294.1678,49700.0
2019-11-12 10:30:00,298.28,298.7,297.38,297.5,65332.0,294.0101,294.4241,293.123,293.2413,65332.0
2019-11-12 11:00:00,297.44,297.46,295.03,295.57,32765.0,293.1821,293.2019,290.8066,291.3389,32765.0
2019-11-12 11:30:00,295.59,296.24,295.3,295.45,16001.0,291.3586,291.9993,291.0728,291.2206,16001.0
2019-11-12 12:00:00,295.49,296.39,295.49,295.52,20810.0,291.2601,292.1472,291.2601,291.2896,20810.0
2019-11-12 12:30:00,295.76,296.14,295.64,295.96,9978.0,291.5262,291.9008,291.4079,291.7233,9978.0
2019-11-12 13:00:00,296.04,296.6,295.87,296.2,14749.0,291.8022,292.3542,291.6346,291.9599,14749.0
2019-11-12 13:30:00,296.16,296.57,295.83,296.33,12543.0,291.9205,292.3246,291.5952,292.088,12543.0
2019-11-12 14:00:00,296.32,296.41,295.05,295.67,22970.0,292.0782,292.1669,290.8264,291.4375,22970.0
2019-11-12 14:30:00,295.79,296.67,295.66,295.87,16147.0,291.5558,292.4232,291.4276,291.6346,16147.0
2019-11-12 15:00:00,295.97,296.11,295.45,295.82,24134.0,291.7332,291.8712,291.2206,291.5853,24134.0
2019-11-12 15:30:00,295.86,296.2,295.85,295.98,72840.0,291.6248,291.9599,291.6149,291.743,72840.0
2019-11-13 09:30:00,294.81,295.96,294.5,295.12,38692.0,290.5898,291.7233,290.2842,290.8954,38692.0
2019-11-13 10:00:00,295.13,298.66,294.87,297.87,37878.0,290.9052,294.3847,290.6489,293.606,37878.0
2019-11-13 10:30:00,297.84,298.4,297.32,298.03,29455.0,293.5764,294.1284,293.0639,293.7637,29455.0
2019-11-13 11:00:00,297.99,298.11,297.55,297.7,15348.0,293.7243,293.8426,293.2906,293.4384,15348.0
2019-11-13 11:30:00,297.44,298.49,297.2,298.41,18486.0,293.1821,294.2171,292.9456,294.1383,18486.0
2019-11-13 12:00:00,298.36,298.61,298.13,298.23,23281.0,294.089,294.3354,293.8623,293.9608,23281.0
2019-11-13 12:30:00,298.13,298.22,297.61,298.21,18874.0,293.8623,293.951,293.3497,293.9411,18874.0
2019-11-13 13:00:00,298.04,298.16,297.78,298.07,11340.0,293.7736,293.8918,293.5173,293.8031,11340.0
2019-11-13 13:30:00,298.06,298.17,297.08,297.36,18372.0,293.7933,293.9017,292.8273,293.1033,18372.0
2019-11-13 14:00:00,297.37,298.07,296.91,297.66,18211.0,293.1131,293.8031,292.6597,293.399,18211.0
2019-11-13 14:30:00,297.73,298.25,297.52,298.25,18188.0,293.468,293.9805,293.261,293.9805,18188.0
2019-11-13 15:00:00,298.29,299.07,298.12,298.95,30625.0,294.02,294.7888,293.8524,294.6705,30625.0
2019-11-13 15:30:00,298.96,301.14,297.91,300.0,488275.0,294.6804,296.8292,293.6454,295.7055,488275.0
2019-11-14 09:30:00,300.15,300.75,296.74,297.23,52515.0,295.8534,296.4448,292.4922,292.9752,52515.0
2019-11-14 10:00:00,297.26,298.06,296.87,297.43,21894.0,293.0047,293.7933,292.6203,293.1723,21894.0
2019-11-14 10:30:00,297.43,297.6,295.8,297.25,25388.0,293.1723,293.3399,291.5656,292.9949,25388.0
2019-11-14 11:00:00,297.26,298.73,297.26,298.41,16048.0,293.0047,294.4537,293.0047,294.1383,16048.0
2019-11-14 11:30:00,298.5,298.56,296.87,297.54,20771.0,294.227,294.2861,292.6203,293.2807,20771.0
2019-11-14 12:00:00,297.47,299.83,297.41,299.7,27161.0,293.2117,295.5379,293.1526,295.4098,27161.0
2019-11-14 12:30:00,299.84,300.88,299.83,300.83,68362.0,295.5478,296.5729,295.5379,296.5236,68362.0
2019-11-14 13:00:00,300.81,301.18,300.35,300.61,40524.0,296.5039,296.8686,296.0505,296.3068,40524.0
2019-11-14 13:30:00,300.55,301.08,300.03,300.47,25296.0,296.2476,296.77,295.7351,296.1688,25296.0
2019-11-14 14:00:00,300.27,300.94,300.1,300.56,21581.0,295.9716,296.632,295.8041,296.2575,21581.0
2019-11-14 14:30:00,300.61,300.75,300.46,300.51,21701.0,296.3068,296.4448,296.1589,296.2082,21701.0
2019-11-14 15:00:00,300.54,300.77,299.95,300.72,30137.0,296.2378,296.4645,295.6562,296.4152,30137.0
2019-11-14 15:30:00,300.61,301.03,300.41,300.84,90101.0,296.3068,296.7208,296.1096,296.5335,90101.0
2019-11-15 09:30:00,302.93,305.93,302.5,304.23,138457.0,298.5936,301.5506,298.1697,299.8749,138457.0
2019-11-15 10:00:00,304.22,305.38,303.26,304.71,70549.0,299.8651,301.0085,298.9188,300.3481,70549.0
2019-11-15 10:30:00,304.69,305.19,303.82,303.82,60011.0,300.3284,300.8212,299.4708,299.4708,60011.0
2019-11-15 11:00:00,303.61,305.36,303.61,305.22,55133.0,299.2638,300.9888,299.2638,300.8508,55133.0
2019-11-15 11:30:00,305.23,305.69,304.74,305.28,21745.0,300.8606,301.314,300.3776,300.9099,21745.0
2019-11-15 12:00:00,305.26,306.24,305.01,306.22,26112.0,300.8902,301.8562,300.6438,301.8365,26112.0
2019-11-15 12:30:00,306.15,306.35,305.28,305.36,27261.0,301.7675,301.9646,300.9099,300.9888,27261.0
2019-11-15 13:00:00,305.46,305.54,305.2,305.44,33659.0,301.0873,301.1662,300.8311,301.0676,33659.0
2019-11-15 13:30:00,305.45,305.47,304.98,305.12,25924.0,301.0775,301.0972,300.6142,300.7522,25924.0
2019-11-15 14:00:00,305.18,305.87,305.04,305.72,18893.0,300.8113,301.4915,300.6734,301.3436,18893.0
2019-11-15 14:30:00,305.72,306.95,305.42,306.95,34768.0,301.3436,302.556,301.0479,302.556,34768.0
2019-11-15 15:00:00,306.94,306.94,305.9,306.35,92943.0,302.5462,302.5462,301.521,301.9646,92943.0
2019-11-15 15:30:00,306.44,306.89,305.83,306.57,141248.0,302.0533,302.4969,301.452,302.1814,141248.0
2019-11-18 09:30:00,306.0,306.53,303.28,304.08,79728.0,301.6196,302.142,298.9385,299.7271,79728.0
2019-11-18 10:00:00,303.93,305.18,302.43,302.74,40137.0,299.5792,300.8113,298.1007,298.4063,40137.0
2019-11-18 10:30:00,302.88,303.37,302.02,303.13,35941.0,298.5443,299.0273,297.6966,298.7907,35941.0
2019-11-18 11:00:00,303.12,303.12,301.93,302.24,29502.0,298.7808,298.7808,297.6079,297.9134,29502.0
2019-11-18 11:30:00,302.31,302.66,301.45,301.51,26850.0,297.9824,298.3274,297.1347,297.1939,26850.0
2019-11-18 12:00:00,301.58,302.94,301.52,301.83,36338.0,297.2629,298.6034,297.2037,297.5093,36338.0
2019-11-18 12:30:00,301.84,301.85,300.63,301.07,45013.0,297.5192,297.529,296.3265,296.7602,45013.0
2019-11-18 13:00:00,300.98,301.62,300.95,301.24,32474.0,296.6715,297.3023,296.6419,296.9277,32474.0
2019-11-18 13:30:00,301.24,301.81,301.02,301.22,25298.0,296.9277,297.4896,296.7109,296.908,25298.0
2019-11-18 14:00:00,301.24,301.3,300.23,300.23,42557.0,296.9277,296.9869,295.9322,295.9322,42557.0
2019-11-18 14:30:00,300.3,300.57,299.89,300.4,39139.0,296.0012,296.2673,295.5971,296.0998,39139.0
2019-11-18 15:00:00,300.42,300.82,300.37,300.62,36538.0,296.1195,296.5138,296.0702,296.3166,36538.0
2019-11-18 15:30:00,300.63,301.14,300.21,300.61,129652.0,296.3265,296.8292,295.9125,296.3068,129652.0
2019-11-19 09:30:00,302.23,304.26,301.58,303.92,53187.0,297.9036,299.9045,297.2629,299.5694,53187.0
2019-11-19 10:00:00,303.98,305.1,303.98,305.1,28755.0,299.6285,300.7325,299.6285,300.7325,28755.0
2019-11-19 10:30:00,305.08,307.0,304.81,305.14,52683.0,300.7128,302.6053,300.4466,300.7719,52683.0
2019-11-19 11:00:00,305.08,305.55,304.7,305.41,24166.0,300.7128,301.176,300.3382,301.0381,24166.0
2019-11-19 11:30:00,305.43,306.17,305.23,306.04,19895.0,301.0578,301.7872,300.8606,301.659,19895.0
2019-11-19 12:00:00,306.15,306.25,305.13,305.29,14834.0,301.7675,301.866,300.7621,300.9198,14834.0
2019-11-19 12:30:00,305.33,305.54,305.17,305.3,15274.0,300.9592,301.1662,300.8015,300.9296,15274.0
2019-11-19 13:00:00,305.34,305.67,305.13,305.3,11232.0,300.9691,301.2943,300.7621,300.9296,11232.0
2019-11-19 13:30:00,305.36,305.79,305.15,305.15,10211.0,300.9888,301.4126,300.7818,300.7818,10211.0
2019-11-19 14:00:00,305.07,306.22,305.06,306.19,18347.0,300.7029,301.8365,300.6931,301.8069,18347.0
2019-11-19 14:30:00,306.2,306.35,305.9,306.06,18784.0,301.8167,301.9646,301.521,301.6787,18784.0
2019-11-19 15:00:00,305.95,306.95,305.59,306.56,39231.0,301.5703,302.556,301.2155,302.1716,39231.0
2019-11-19 15:30:00,306.58,307.02,306.39,306.42,139175.0,302.1913,302.625,302.004,302.0336,139175.0
2019-11-20 09:30:00,307.02,310.67,306.84,308.0,116456.0,302.625,306.2228,302.4476,303.591,116456.0
2019-11-20 10:00:00,307.98,308.59,307.28,308.29,71895.0,303.5713,304.1725,302.8813,303.8768,71895.0
2019-11-20 10:30:00,308.29,308.4,307.63,307.99,57051.0,303.8768,303.9853,303.2263,303.5811,57051.0
2019-11-20 11:00:00,307.96,308.29,307.25,307.41,31894.0,303.5516,303.8768,302.8517,303.0094,31894.0
2019-11-20 11:30:00,307.38,307.59,306.84,306.92,37212.0,302.9799,303.1868,302.4476,302.5264,37212.0
2019-11-20 12:00:00,306.89,307.25,306.36,307.0,26567.0,302.4969,302.8517,301.9745,302.6053,26567.0
2019-11-20 12:30:00,306.93,307.31,305.26,305.8,33785.0,302.5363,302.9109,300.8902,301.4225,33785.0
2019-11-20 13:00:00,305.64,305.86,304.69,304.76,19462.0,301.2648,301.4816,300.3284,300.3974,19462.0
2019-11-20 13:30:00,304.88,305.62,304.65,305.43,24611.0,300.5156,301.245,300.2889,301.0578,24611.0
2019-11-20 14:00:00,305.51,305.75,305.15,305.42,39134.0,301.1366,301.3732,300.7818,301.0479,39134.0
2019-11-20 14:30:00,305.4,305.65,305.11,305.45,37925.0,301.0282,301.2746,300.7423,301.0775,37925.0
2019-11-20 15:00:00,305.5,305.6,304.83,304.86,50235.0,301.1268,301.2253,300.4664,300.4959,50235.0
2019-11-20 15:30:00,304.82,307.35,304.82,307.33,431668.0,300.4565,302.9503,300.4565,302.9306,431668.0
2019-11-21 09:30:00,306.55,306.94,302.48,304.23,56428.0,302.1617,302.5462,298.15,299.8749,56428.0
2019-11-21 10:00:00,304.05,304.5,302.6,303.88,37063.0,299.6975,300.1411,298.2683,299.53,37063.0
2019-11-21 10:30:00,303.69,304.38,302.52,304.38,76860.0,299.3427,300.0228,298.1894,300.0228,76860.0
2019-11-21 11:00:00,304.5,305.47,303.73,304.4,37739.0,300.1411,301.0972,299.3821,300.0425,37739.0
2019-11-21 11:30:00,304.41,304.7,303.95,304.5,21066.0,300.0524,300.3382,299.599,300.1411,21066.0
2019-11-21 12:00:00,304.5,305.44,304.29,304.44,36244.0,300.1411,301.0676,299.9341,300.0819,36244.0
2019-11-21 12:30:00,304.45,305.24,304.34,305.09,24347.0,300.0918,300.8705,299.9834,300.7226,24347.0
2019-11-21 13:00:00,305.0,305.1,304.55,305.1,16590.0,300.6339,300.7325,300.1904,300.7325,16590.0
2019-11-21 13:30:00,305.06,305.11,304.47,304.85,13379.0,300.6931,300.7423,300.1115,300.4861,13379.0
2019-11-21 14:00:00,304.95,305.84,304.69,305.63,24526.0,300.5846,301.4619,300.3284,301.2549,24526.0
2019-11-21 14:30:00,305.54,305.87,305.38,305.54,22232.0,301.1662,301.4915,301.0085,301.1662,22232.0
2019-11-21 15:00:00,305.56,305.81,305.07,305.26,29217.0,301.1859,301.4323,300.7029,300.8902,29217.0
2019-11-21 15:30:00,305.22,305.57,304.81,305.52,111346.0,300.8508,301.1958,300.4466,301.1465,111346.0
2019-11-22 09:30:00,306.11,307.31,303.92,306.12,46214.0,301.728,302.9109,299.5694,301.7379,46214.0
2019-11-22 10:00:00,306.08,306.08,304.74,304.99,21086.0,301.6985,301.6985,300.3776,300.6241,21086.0
2019-11-22 10:30:00,304.91,305.98,304.8,305.77,29370.0,300.5452,301.5999,300.4368,301.3929,29370.0
2019-11-22 11:00:00,305.76,305.76,304.42,305.28,26894.0,301.383,301.383,300.0622,300.9099,26894.0
2019-11-22 11:30:00,305.28,306.0,305.26,305.49,18809.0,300.9099,301.6196,300.8902,301.1169,18809.0
2019-11-22 12:00:00,305.42,305.58,304.64,305.53,19594.0,301.0479,301.2056,300.2791,301.1563,19594.0
2019-11-22 12:30:00,305.53,306.32,305.48,306.23,17153.0,301.1563,301.935,301.1071,301.8463,17153.0
2019-11-22 13:00:00,306.24,306.69,306.03,306.55,20292.0,301.8562,302.2997,301.6492,302.1617,20292.0
2019-11-22 13:30:00,306.65,306.85,306.07,306.59,27928.0,302.2603,302.4574,301.6886,302.2012,27928.0
2019-11-22 14:00:00,306.59,307.06,306.3,306.88,44486.0,302.2012,302.6644,301.9153,302.487,44486.0
2019-11-22 14:30:00,306.84,307.82,306.79,307.58,35206.0,302.4476,303.4136,302.3983,303.177,35206.0
2019-11-22 15:00:00,307.68,308.12,307.44,307.81,32137.0,303.2756,303.7093,303.039,303.4037,32137.0
2019-11-22 15:30:00,307.73,307.87,307.27,307.7,94086.0,303.3248,303.4628,302.8714,303.2953,94086.0
2019-11-25 09:30:00,308.96,309.81,308.82,308.91,77538.0,304.5372,305.3751,304.3992,304.488,77538.0
2019-11-25 10:00:00,308.97,308.97,307.62,308.78,49414.0,304.5471,304.5471,303.2164,304.3598,49414.0
2019-11-25 10:30:00,308.72,309.34,308.66,308.97,34373.0,304.3007,304.9118,304.2415,304.5471,34373.0
2019-11-25 11:00:00,308.94,309.73,308.42,309.72,35334.0,304.5175,305.2962,304.005,305.2864,35334.0
2019-11-25 11:30:00,309.68,310.15,309.5,310.06,37954.0,305.2469,305.7102,305.0695,305.6215,37954.0
2019-11-25 12:00:00,310.12,310.24,309.31,309.32,40498.0,305.6806,305.7989,304.8822,304.8921,40498.0
2019-11-25 12:30:00,309.31,309.66,309.16,309.52,35323.0,304.8822,305.2272,304.7344,305.0892,35323.0
2019-11-25 13:00:00,309.56,310.06,309.38,309.99,32813.0,305.1286,305.6215,304.9512,305.5525,32813.0
2019-11-25 13:30:00,309.95,310.09,309.76,309.84,23081.0,305.5131,305.6511,305.3258,305.4046,23081.0
2019-11-25 14:00:00,309.83,310.43,309.67,310.29,26209.0,305.3948,305.9862,305.2371,305.8482,26209.0
2019-11-25 14:30:00,310.16,310.22,309.79,309.82,26322.0,305.7201,305.7792,305.3554,305.3849,26322.0
2019-11-25 15:00:00,309.86,310.25,309.71,310.22,40715.0,305.4244,305.8088,305.2765,305.7792,40715.0
2019-11-25 15:30:00,310.25,310.74,309.62,310.56,142930.0,305.8088,306.2918,305.1878,306.1143,142930.0
2019-11-26 09:30:00,310.01,310.73,309.55,310.43,57899.0,305.5722,306.2819,305.1188,305.9862,57899.0
2019-11-26 10:00:00,310.44,310.65,309.8,309.94,46654.0,305.996,306.203,305.3652,305.5032,46654.0
2019-11-26 10:30:00,309.87,311.69,309.64,311.63,89139.0,305.4342,307.2282,305.2075,307.169,89139.0
2019-11-26 11:00:00,311.57,312.85,311.3,312.4,26659.0,307.1099,308.3716,306.8437,307.928,26659.0
2019-11-26 11:30:00,312.39,313.09,311.93,313.02,25619.0,307.9181,308.6081,307.4647,308.5391,25619.0
2019-11-26 12:00:00,313.04,313.17,312.7,313.14,20477.0,308.5588,308.687,308.2237,308.6574,20477.0
2019-11-26 12:30:00,313.13,313.13,312.59,312.77,28166.0,308.6475,308.6475,308.1153,308.2927,28166.0
2019-11-26 13:00:00,312.67,312.9,312.15,312.9,26064.0,308.1941,308.4208,307.6816,308.4208,26064.0
2019-11-26 13:30:00,312.9,313.16,312.37,312.98,21900.0,308.4208,308.6771,307.8984,308.4997,21900.0
2019-11-26 14:00:00,312.96,313.39,312.73,313.35,21730.0,308.48,308.9038,308.2533,308.8644,21730.0
2019-11-26 14:30:00,313.41,313.76,313.28,313.5,27479.0,308.9235,309.2685,308.7954,309.0122,27479.0
2019-11-26 15:00:00,313.45,313.57,312.98,313.53,29167.0,308.963,309.0812,308.4997,309.0418,29167.0
2019-11-26 15:30:00,313.57,313.91,313.31,313.4,140759.0,309.0812,309.4164,308.825,308.9137,140759.0
2019-11-27 09:30:00,313.66,314.73,312.61,313.94,56196.0,309.17,310.2246,308.135,309.4459,56196.0
2019-11-27 10:00:00,313.56,313.68,312.27,312.38,23456.0,309.0714,309.1897,307.7999,307.9083,23456.0
2019-11-27 10:30:00,312.46,314.64,312.43,314.26,29221.0,307.9871,310.1359,307.9576,309.7614,29221.0
2019-11-27 11:00:00,314.25,314.32,313.09,313.7,15914.0,309.7515,309.8205,308.6081,309.2094,15914.0
2019-11-27 11:30:00,313.66,314.68,313.62,314.68,17137.0,309.17,310.1754,309.1305,310.1754,17137.0
2019-11-27 12:00:00,314.61,314.98,314.19,314.39,32206.0,310.1064,310.4711,309.6924,309.8895,32206.0
2019-11-27 12:30:00,314.35,315.12,314.28,314.93,21549.0,309.8501,310.6091,309.7811,310.4218,21549.0
2019-11-27 13:00:00,314.89,315.79,314.81,315.73,32574.0,310.3823,311.2695,310.3035,311.2103,32574.0
2019-11-27 13:30:00,315.82,316.02,315.46,315.49,17797.0,311.299,311.4962,310.9442,310.9738,17797.0
2019-11-27 14:00:00,315.31,315.83,315.16,315.73,19116.0,310.7963,311.3089,310.6485,311.2103,19116.0
2019-11-27 14:30:00,315.72,316.01,315.27,315.99,27919.0,311.2005,311.4863,310.7569,311.4666,27919.0
2019-11-27 15:00:00,315.99,316.03,315.11,315.3,33983.0,311.4666,311.506,310.5992,310.7865,33983.0
2019-11-27 15:30:00,315.37,315.66,314.86,315.41,100420.0,310.8555,311.1413,310.3528,310.8949,100420.0
2019-11-29 09:30:00,314.82,315.28,313.62,314.55,71637.0,310.3133,310.7668,309.1305,310.0472,71637.0
2019-11-29 10:00:00,314.42,315.86,314.33,314.61,43988.0,309.9191,311.3385,309.8304,310.1064,43988.0
2019-11-29 10:30:00,314.65,314.74,313.51,313.77,32742.0,310.1458,310.2345,309.0221,309.2784,32742.0
2019-11-29 11:00:00,313.78,314.48,313.65,314.03,25343.0,309.2882,309.9782,309.1601,309.5347,25343.0
2019-11-29 11:30:00,313.94,314.09,313.04,313.63,24226.0,309.4459,309.5938,308.5588,309.1404,24226.0
2019-11-29 12:00:00,313.63,314.71,313.55,314.51,22466.0,309.1404,310.2049,309.0615,310.0078,22466.0
2019-11-29 12:30:00,314.52,314.89,313.84,314.46,84690.0,310.0176,310.3823,309.3474,309.9585,84690.0
2019-12-02 09:30:00,315.66,315.85,313.38,313.62,46867.0,311.1413,311.3286,308.894,309.1305,46867.0
2019-12-02 10:00:00,313.72,314.54,312.25,312.8,39135.0,309.2291,310.0374,307.7801,308.3223,39135.0
2019-12-02 10:30:00,312.72,312.74,310.54,311.17,47519.0,308.2434,308.2631,306.0946,306.7156,47519.0
2019-12-02 11:00:00,311.09,311.21,309.21,309.85,45328.0,306.6367,306.755,304.7837,305.4145,45328.0
2019-12-02 11:30:00,309.96,311.54,309.25,311.12,33200.0,305.5229,307.0803,304.8231,306.6663,33200.0
2019-12-02 12:00:00,311.19,311.89,310.79,311.38,18194.0,306.7353,307.4253,306.341,306.9226,18194.0
2019-12-02 12:30:00,311.28,311.48,310.84,311.36,17308.0,306.824,307.0212,306.3903,306.9029,17308.0
2019-12-02 13:00:00,311.36,312.36,311.36,312.23,9190.0,306.9029,307.8886,306.9029,307.7604,9190.0
2019-12-02 13:30:00,312.22,312.96,312.07,312.73,19668.0,307.7506,308.48,307.6027,308.2533,19668.0
2019-12-02 14:00:00,312.67,313.57,312.65,313.53,23797.0,308.1941,309.0812,308.1744,309.0418,23797.0
2019-12-02 14:30:00,313.55,313.87,313.3,313.59,11599.0,309.0615,309.3769,308.8151,309.101,11599.0
2019-12-02 15:00:00,313.6,313.72,312.96,313.49,29375.0,309.1108,309.2291,308.48,309.0024,29375.0
2019-12-02 15:30:00,313.51,313.93,312.75,313.12,100167.0,309.0221,309.4361,308.273,308.6377,100167.0
2019-12-03 09:30:00,309.15,311.33,308.71,311.23,83432.0,304.7245,306.8733,304.2908,306.7747,83432.0
2019-12-03 10:00:00,311.22,312.03,309.71,311.0,50593.0,306.7649,307.5633,305.2765,306.548,50593.0
2019-12-03 10:30:00,311.0,312.76,310.73,311.51,52597.0,306.548,308.2828,306.2819,307.0507,52597.0
2019-12-03 11:00:00,311.52,311.79,309.56,310.92,40347.0,307.0606,307.3267,305.1286,306.4692,40347.0
2019-12-03 11:30:00,311.04,311.57,310.45,311.06,28068.0,306.5875,307.1099,306.0059,306.6072,28068.0
2019-12-03 12:00:00,311.06,311.82,310.75,311.62,26929.0,306.6072,307.3563,306.3016,307.1592,26929.0
2019-12-03 12:30:00,311.61,312.28,311.61,312.28,28944.0,307.1493,307.8097,307.1493,307.8097,28944.0
2019-12-03 13:00:00,312.37,312.74,311.99,312.74,16537.0,307.8984,308.2631,307.5239,308.2631,16537.0
2019-12-03 13:30:00,312.8,313.13,312.27,312.56,14905.0,308.3223,308.6475,307.7999,308.0857,14905.0
2019-12-03 14:00:00,312.56,312.74,311.7,312.02,20504.0,308.0857,308.2631,307.238,307.5534,20504.0
2019-12-03 14:30:00,312.02,312.15,311.48,311.77,23368.0,307.5534,307.6816,307.0212,307.307,23368.0
2019-12-03 15:00:00,311.84,312.77,311.51,312.62,30875.0,307.376,308.2927,307.0507,308.1448,30875.0
2019-12-03 15:30:00,312.6,313.0,311.91,312.93,92446.0,308.1251,308.5194,307.445,308.4504,92446.0
2019-12-04 09:30:00,312.18,314.06,311.89,312.89,59953.0,307.7111,309.5642,307.4253,308.411,59953.0
2019-12-04 10:00:00,312.9,313.34,312.16,312.61,27329.0,308.4208,308.8545,307.6914,308.135,27329.0
2019-12-04 10:30:00,312.54,314.63,312.44,314.28,32751.0,308.066,310.1261,307.9674,309.7811,32751.0
2019-12-04 11:00:00,314.32,314.5,313.77,314.09,27478.0,309.8205,309.9979,309.2784,309.5938,27478.0
2019-12-04 11:30:00,313.98,314.61,313.95,313.95,16553.0,309.4854,310.1064,309.4558,309.4558,16553.0
2019-12-04 12:00:00,313.9,314.66,313.9,314.31,10133.0,309.4065,310.1556,309.4065,309.8107,10133.0
2019-12-04 12:30:00,314.29,314.29,313.62,313.94,16736.0,309.7909,309.7909,309.1305,309.4459,16736.0
2019-12-04 13:00:00,313.98,313.98,313.4,313.85,16645.0,309.4854,309.4854,308.9137,309.3572,16645.0
2019-12-04 13:30:00,313.87,314.34,313.7,313.97,14155.0,309.3769,309.8402,309.2094,309.4755,14155.0
2019-12-04 14:00:00,314.02,315.27,313.96,315.26,19460.0,309.5248,310.7569,309.4657,310.7471,19460.0
2019-12-04 14:30:00,315.19,316.0,315.16,315.74,27348.0,310.6781,311.4765,310.6485,311.2202,27348.0
2019-12-04 15:00:00,315.78,315.93,315.52,315.61,31426.0,311.2596,311.4075,311.0033,311.092,31426.0
2019-12-04 15:30:00,315.65,316.09,315.27,315.59,122210.0,311.1315,311.5652,310.7569,311.0723,122210.0
2019-12-05 09:30:00,315.86,316.1,312.79,312.8,39740.0,311.3385,311.575,308.3124,308.3223,39740.0
2019-12-05 10:00:00,312.8,313.17,311.74,313.04,31302.0,308.3223,308.687,307.2774,308.5588,31302.0
2019-12-05 10:30:00,313.02,314.09,312.81,313.84,18261.0,308.5391,309.5938,308.3321,309.3474,18261.0
2019-12-05 11:00:00,313.76,315.28,313.6,315.17,15331.0,309.2685,310.7668,309.1108,310.6583,15331.0
2019-12-05 11:30:00,315.16,315.18,314.25,314.96,13629.0,310.6485,310.6682,309.7515,310.4513,13629.0
2019-12-05 12:00:00,314.94,315.44,314.75,315.0,10433.0,310.4316,310.9245,310.2444,310.4908,10433.0
2019-12-05 12:30:00,314.88,315.41,314.81,315.34,16298.0,310.3725,310.8949,310.3035,310.8259,16298.0
2019-12-05 13:00:00,315.25,316.05,315.11,315.78,31120.0,310.7372,311.5257,310.5992,311.2596,31120.0
2019-12-05 13:30:00,315.81,316.74,315.81,316.61,35544.0,311.2892,312.2059,311.2892,312.0777,35544.0
2019-12-05 14:00:00,316.58,316.73,315.31,316.43,26192.0,312.0482,312.196,310.7963,311.9003,26192.0
2019-12-05 14:30:00,316.35,316.46,315.27,316.17,29107.0,311.8214,311.9299,310.7569,311.644,29107.0
2019-12-05 15:00:00,316.01,316.46,315.9,316.18,28238.0,311.4863,311.9299,311.3779,311.6539,28238.0
2019-12-05 15:30:00,316.06,316.15,315.53,316.0,90145.0,311.5356,311.6243,311.0132,311.4765,90145.0
2019-12-06 09:30:00,318.64,319.36,317.92,319.22,60183.0,314.0787,314.7884,313.369,314.6504,60183.0
2019-12-06 10:00:00,319.05,319.73,318.0,319.47,36770.0,314.4828,315.1531,313.4478,314.8968,36770.0
2019-12-06 10:30:00,319.55,320.95,319.54,320.9,37063.0,314.9756,316.3556,314.9658,316.3063,37063.0
2019-12-06 11:00:00,320.9,321.16,320.33,321.01,30049.0,316.3063,316.5626,315.7445,316.4147,30049.0
2019-12-06 11:30:00,321.06,321.07,320.19,320.45,28045.0,316.464,316.4739,315.6065,315.8628,28045.0
2019-12-06 12:00:00,320.49,321.07,320.49,320.54,20530.0,315.9022,316.4739,315.9022,315.9515,20530.0
2019-12-06 12:30:00,320.48,320.5,319.9,320.22,27116.0,315.8923,315.912,315.3206,315.636,27116.0
2019-12-06 13:00:00,320.17,320.85,320.06,320.57,33730.0,315.5868,316.257,315.4783,315.981,33730.0
2019-12-06 13:30:00,320.55,321.17,320.51,320.92,36362.0,315.9613,316.5724,315.9219,316.326,36362.0
2019-12-06 14:00:00,320.92,321.6,320.73,320.88,38956.0,316.326,316.9963,316.1387,316.2866,38956.0
2019-12-06 14:30:00,320.93,320.93,320.48,320.77,30350.0,316.3359,316.3359,315.8923,316.1782,30350.0
2019-12-06 15:00:00,320.77,320.94,320.56,320.7,49067.0,316.1782,316.3457,315.9712,316.1092,49067.0
2019-12-06 15:30:00,320.67,320.75,319.5,320.12,192207.0,316.0796,316.1585,314.9264,315.5375,192207.0
2019-12-09 09:30:00,319.41,320.06,318.46,319.86,37017.0,314.8376,315.4783,313.9012,315.2812,37017.0
2019-12-09 10:00:00,319.89,320.74,319.65,319.86,23823.0,315.3108,316.1486,315.0742,315.2812,23823.0
2019-12-09 10:30:00,319.74,320.06,319.61,319.72,51656.0,315.1629,315.4783,315.0348,315.1432,51656.0
2019-12-09 11:00:00,319.8,319.94,318.28,318.37,20392.0,315.2221,315.3601,313.7238,313.8125,20392.0
2019-12-09 11:30:00,318.33,318.52,316.96,317.28,22822.0,313.7731,313.9604,312.4227,312.7381,22822.0
2019-12-09 12:00:00,317.48,317.9,317.12,317.12,18077.0,312.9353,313.3493,312.5804,312.5804,18077.0
2019-12-09 12:30:00,317.05,317.3,316.8,316.93,29331.0,312.5114,312.7578,312.265,312.3931,29331.0
2019-12-09 13:00:00,316.9,316.94,315.81,315.99,24592.0,312.3636,312.403,311.2892,311.4666,24592.0
2019-12-09 13:30:00,315.98,317.39,315.84,316.88,36994.0,311.4567,312.8466,311.3187,312.3439,36994.0
2019-12-09 14:00:00,316.9,317.22,316.29,316.6,17614.0,312.3636,312.679,311.7623,312.0679,17614.0
2019-12-09 14:30:00,316.52,317.17,316.49,316.91,21015.0,311.989,312.6297,311.9594,312.3734,21015.0
2019-12-09 15:00:00,316.92,317.1,316.61,316.87,39233.0,312.3833,312.5607,312.0777,312.334,39233.0
2019-12-09 15:30:00,316.89,316.95,316.08,316.43,95771.0,312.3537,312.4129,311.5553,311.9003,95771.0
2019-12-10 09:30:00,317.23,317.69,315.17,316.17,100271.0,312.6889,313.1423,310.6583,311.644,100271.0
2019-12-10 10:00:00,316.29,318.0,316.25,317.74,60617.0,311.7623,313.4478,311.7229,313.1915,60617.0
2019-12-10 10:30:00,317.72,317.72,316.57,317.31,42493.0,313.1718,313.1718,312.0383,312.7677,42493.0
2019-12-10 11:00:00,317.4,317.5,316.39,316.77,48734.0,312.8564,312.955,311.8609,312.2354,48734.0
2019-12-10 11:30:00,316.82,317.25,316.42,316.53,27537.0,312.2847,312.7086,311.8904,311.9989,27537.0
2019-12-10 12:00:00,316.56,317.22,316.13,316.33,33276.0,312.0284,312.679,311.6046,311.8017,33276.0
2019-12-10 12:30:00,316.3,318.08,316.3,317.96,32944.0,311.7722,313.5267,311.7722,313.4084,32944.0
2019-12-10 13:00:00,317.99,317.99,317.32,317.77,30855.0,313.438,313.438,312.7776,313.2211,30855.0
2019-12-10 13:30:00,317.76,317.85,317.3,317.67,34731.0,313.2113,313.3,312.7578,313.1226,34731.0
2019-12-10 14:00:00,317.7,318.02,317.23,317.39,44022.0,313.1521,313.4675,312.6889,312.8466,44022.0
2019-12-10 14:30:00,317.41,317.91,317.19,317.74,71309.0,312.8663,313.3591,312.6494,313.1915,71309.0
2019-12-10 15:00:00,317.81,317.95,317.39,317.52,33887.0,313.2605,313.3985,312.8466,312.9747,33887.0
2019-12-10 15:30:00,317.59,318.0,316.71,317.0,226754.0,313.0437,313.4478,312.1763,312.4621,226754.0
2019-12-11 09:30:00,316.85,317.94,316.07,317.23,77153.0,312.3143,313.3887,311.5455,312.6889,77153.0
2019-12-11 10:00:00,317.32,318.1,317.14,317.15,59899.0,312.7776,313.5464,312.6001,312.61,59899.0
2019-12-11 10:30:00,317.18,317.69,316.78,316.98,29363.0,312.6396,313.1423,312.2453,312.4424,29363.0
2019-12-11 11:00:00,316.95,318.31,316.7,318.12,30349.0,312.4129,313.7534,312.1664,313.5661,30349.0
2019-12-11 11:30:00,318.19,319.04,318.05,318.2,26056.0,313.6351,314.4729,313.4971,313.645,26056.0
2019-12-11 12:00:00,318.15,318.48,317.56,317.88,18925.0,313.5957,313.921,313.0141,313.3295,18925.0
2019-12-11 12:30:00,317.87,317.96,317.58,317.87,18159.0,313.3197,313.4084,313.0338,313.3197,18159.0
2019-12-11 13:00:00,317.84,318.49,317.35,317.61,36422.0,313.2901,313.9308,312.8071,313.0634,36422.0
2019-12-11 13:30:00,317.64,317.8,317.17,317.48,14869.0,313.093,313.2507,312.6297,312.9353,14869.0
2019-12-11 14:00:00,317.42,318.04,317.16,317.73,33447.0,312.8761,313.4873,312.6199,313.1817,33447.0
2019-12-11 14:30:00,317.71,318.4,317.49,318.12,33970.0,313.162,313.8421,312.9451,313.5661,33970.0
2019-12-11 15:00:00,318.13,318.32,317.65,318.32,36395.0,313.576,313.7632,313.1028,313.7632,36395.0
2019-12-11 15:30:00,318.28,318.82,317.47,317.9,257577.0,313.7238,314.2561,312.9254,313.3493,257577.0
2019-12-12 09:30:00,318.68,320.72,318.14,320.68,49005.0,314.1181,316.1289,313.5858,316.0895,49005.0
2019-12-12 10:00:00,320.43,322.13,320.33,321.09,46541.0,315.843,317.5187,315.7445,316.4936,46541.0
2019-12-12 10:30:00,321.24,321.57,319.88,320.68,27373.0,316.6414,316.9667,315.3009,316.0895,27373.0
2019-12-12 11:00:00,320.63,320.73,318.59,319.16,37564.0,316.0402,316.1387,314.0294,314.5912,37564.0
2019-12-12 11:30:00,319.06,319.45,318.36,318.98,21256.0,314.4927,314.8771,313.8027,314.4138,21256.0
2019-12-12 12:00:00,318.89,319.32,318.13,318.64,20405.0,314.3251,314.7489,313.576,314.0787,20405.0
2019-12-12 12:30:00,318.77,319.74,318.77,318.97,18680.0,314.2068,315.1629,314.2068,314.4039,18680.0
2019-12-12 13:00:00,319.06,319.58,318.77,318.98,21238.0,314.4927,315.0052,314.2068,314.4138,21238.0
2019-12-12 13:30:00,319.02,319.26,318.75,318.96,19683.0,314.4532,314.6898,314.1871,314.3941,19683.0
2019-12-12 14:00:00,319.01,319.15,318.35,318.66,34867.0,314.4434,314.5814,313.7928,314.0984,34867.0
2019-12-12 14:30:00,318.58,320.43,318.34,318.63,57086.0,314.0195,315.843,313.783,314.0688,57086.0
2019-12-12 15:00:00,318.61,319.31,318.31,318.8,59013.0,314.0491,314.7391,313.7534,314.2364,59013.0
2019-12-12 15:30:00,318.79,320.15,318.72,319.26,109885.0,314.2265,315.5671,314.1575,314.6898,109885.0
2019-12-13 09:30:00,319.27,320.8,317.54,320.29,28198.0,314.6996,316.2077,312.9944,315.705,28198.0
2019-12-13 10:00:00,320.03,321.42,319.64,320.57,21802.0,315.4488,316.8189,315.0644,315.981,21802.0
2019-12-13 10:30:00,320.1,320.33,317.5,318.12,35258.0,315.5178,315.7445,312.955,313.5661,35258.0
2019-12-13 11:00:00,317.76,318.87,317.49,317.92,27995.0,313.2113,314.3054,312.9451,313.369,27995.0
2019-12-13 11:30:00,317.92,319.02,317.65,318.91,25196.0,313.369,314.4532,313.1028,314.3448,25196.0
2019-12-13 12:00:00,319.02,320.02,318.93,319.73,16463.0,314.4532,315.4389,314.3645,315.1531,16463.0
2019-12-13 12:30:00,319.67,320.0,319.22,319.76,15036.0,315.0939,315.4192,314.6504,315.1826,15036.0
2019-12-13 13:00:00,319.79,320.54,319.73,320.41,12619.0,315.2122,315.9515,315.1531,315.8233,12619.0
2019-12-13 13:30:00,320.38,320.57,319.9,320.2,20019.0,315.7938,315.981,315.3206,315.6163,20019.0
2019-12-13 14:00:00,320.19,320.48,320.04,320.12,17923.0,315.6065,315.8923,315.4586,315.5375,17923.0
2019-12-13 14:30:00,320.2,320.62,320.06,320.5,19731.0,315.6163,316.0303,315.4783,315.912,19731.0
2019-12-13 15:00:00,320.53,320.77,320.15,320.18,17746.0,315.9416,316.1782,315.5671,315.5966,17746.0
2019-12-13 15:30:00,320.19,320.87,320.17,320.51,76230.0,315.6065,316.2767,315.5868,315.9219,76230.0
2019-12-16 09:30:00,322.66,324.18,321.56,322.01,44340.0,318.2291,319.7282,317.1442,317.588,44340.0
2019-12-16 10:00:00,321.86,323.87,321.86,323.19,37763.0,317.4401,319.4225,317.4401,318.7518,37763.0
2019-12-16 10:30:00,323.14,323.44,322.49,322.79,33563.0,318.7025,318.9984,318.0614,318.3573,33563.0
2019-12-16 11:00:00,322.77,323.65,322.59,323.27,25485.0,318.3376,319.2055,318.1601,318.8307,25485.0
2019-12-16 11:30:00,323.15,323.4,322.75,323.36,22164.0,318.7124,318.9589,318.3179,318.9195,22164.0
2019-12-16 12:00:00,323.44,323.45,322.57,323.18,17949.0,318.9984,319.0083,318.1403,318.742,17949.0
2019-12-16 12:30:00,323.05,323.12,322.31,322.37,15526.0,318.6137,318.6828,317.8839,317.9431,15526.0
2019-12-16 13:00:00,322.41,322.5,321.79,322.1,12637.0,317.9825,318.0713,317.371,317.6768,12637.0
2019-12-16 13:30:00,322.04,322.26,321.41,322.25,16226.0,317.6176,317.8346,316.9963,317.8247,16226.0
2019-12-16 14:00:00,322.31,322.56,321.92,322.2,23132.0,317.8839,318.1305,317.4993,317.7754,23132.0
2019-12-16 14:30:00,322.12,322.31,321.94,322.23,19291.0,317.6965,317.8839,317.519,317.805,19291.0
2019-12-16 15:00:00,322.19,322.58,321.3,321.48,31846.0,317.7656,318.1502,316.8878,317.0653,31846.0
2019-12-16 15:30:00,321.55,321.84,320.78,321.5,154830.0,317.1343,317.4204,316.3749,317.085,154830.0
2019-12-17 09:30:00,322.69,322.8,320.11,320.8,78377.0,318.2587,318.3672,315.7141,316.3946,78377.0
2019-12-17 10:00:00,320.97,322.12,320.81,321.3,56100.0,316.5623,317.6965,316.4045,316.8878,56100.0
2019-12-17 10:30:00,321.22,321.81,320.82,320.84,36417.0,316.8089,317.3908,316.4144,316.4341,36417.0
2019-12-17 11:00:00,321.0,321.69,320.93,321.65,41986.0,316.5919,317.2724,316.5229,317.233,41986.0
2019-12-17 11:30:00,321.65,321.66,320.81,321.11,25554.0,317.233,317.2428,316.4045,316.7004,25554.0
2019-12-17 12:00:00,321.16,321.6,321.16,321.37,24254.0,316.7497,317.1837,316.7497,316.9568,24254.0
2019-12-17 12:30:00,321.37,322.5,321.32,322.48,24321.0,316.9568,318.0713,316.9075,318.0516,24321.0
2019-12-17 13:00:00,322.48,322.48,321.25,321.36,25146.0,318.0516,318.0516,316.8385,316.947,25146.0
2019-12-17 13:30:00,321.41,321.52,320.89,321.05,39457.0,316.9963,317.1048,316.4834,316.6412,39457.0
2019-12-17 14:00:00,321.04,321.06,320.74,320.8,31994.0,316.6313,316.6511,316.3355,316.3946,31994.0
2019-12-17 14:30:00,320.89,320.91,320.14,320.24,90256.0,316.4834,316.5031,315.7437,315.8423,90256.0
2019-12-17 15:00:00,320.22,320.68,320.03,320.42,70980.0,315.8226,316.2763,315.6352,316.0199,70980.0
2019-12-17 15:30:00,320.4,320.58,319.71,319.8,151090.0,316.0001,316.1777,315.3196,315.4084,151090.0
2019-12-18 09:30:00,319.31,321.23,317.08,318.47,241579.0,314.9251,316.8187,312.7257,314.0966,241579.0
2019-12-18 10:00:00,318.56,318.72,317.47,317.63,110107.0,314.1854,314.3432,313.1104,313.2682,110107.0
2019-12-18 10:30:00,317.5,318.0,316.86,317.44,69024.0,313.14,313.6331,312.5087,313.0808,69024.0
2019-12-18 11:00:00,317.44,318.5,317.31,318.26,147508.0,313.0808,314.1262,312.9526,313.8895,147508.0
2019-12-18 11:30:00,318.27,318.28,316.91,317.14,51107.0,313.8994,313.9092,312.5581,312.7849,51107.0
2019-12-18 12:00:00,317.15,317.89,317.1,317.19,69556.0,312.7948,313.5246,312.7455,312.8342,69556.0
2019-12-18 12:30:00,317.18,317.35,316.67,317.31,54995.0,312.8244,312.992,312.3214,312.9526,54995.0
2019-12-18 13:00:00,317.28,317.96,317.08,317.81,23644.0,312.923,313.5936,312.7257,313.4457,23644.0
2019-12-18 13:30:00,317.84,319.01,317.84,318.63,34283.0,313.4753,314.6292,313.4753,314.2544,34283.0
2019-12-18 14:00:00,318.56,318.67,317.87,318.0,38260.0,314.1854,314.2939,313.5049,313.6331,38260.0
2019-12-18 14:30:00,318.02,318.69,317.97,318.19,31813.0,313.6528,314.3136,313.6035,313.8205,31813.0
2019-12-18 15:00:00,318.11,318.69,318.0,318.48,46290.0,313.7416,314.3136,313.6331,314.1065,46290.0
2019-12-18 15:30:00,318.44,320.0,318.4,319.45,248528.0,314.067,315.6056,314.0276,315.0632,248528.0
2019-12-19 09:30:00,319.67,320.71,319.16,319.71,67125.0,315.2802,316.3059,314.7772,315.3196,67125.0
2019-12-19 10:00:00,319.61,320.2,319.38,320.11,38734.0,315.221,315.8029,314.9941,315.7141,38734.0
2019-12-19 10:30:00,319.94,320.3,319.12,319.37,28840.0,315.5465,315.9015,314.7377,314.9843,28840.0
2019-12-19 11:00:00,319.43,320.99,319.36,320.81,49416.0,315.0435,316.582,314.9744,316.4045,49416.0
2019-12-19 11:30:00,320.81,322.67,320.8,321.98,35763.0,316.4045,318.239,316.3946,317.5584,35763.0
2019-12-19 12:00:00,321.98,323.26,321.94,322.4,36026.0,317.5584,318.8209,317.519,317.9727,36026.0
2019-12-19 12:30:00,322.31,322.4,321.24,321.32,30986.0,317.8839,317.9727,316.8286,316.9075,30986.0
2019-12-19 13:00:00,321.36,322.14,321.15,321.99,15308.0,316.947,317.7162,316.7398,317.5683,15308.0
2019-12-19 13:30:00,322.07,322.82,322.0,322.82,18561.0,317.6472,318.3869,317.5782,318.3869,18561.0
2019-12-19 14:00:00,322.75,323.71,322.75,323.35,34520.0,318.3179,319.2647,318.3179,318.9096,34520.0
2019-12-19 14:30:00,323.25,324.02,323.19,323.71,51252.0,318.811,319.5704,318.7518,319.2647,51252.0
2019-12-19 15:00:00,323.76,324.13,323.01,323.02,64392.0,319.314,319.6789,318.5743,318.5842,64392.0
2019-12-19 15:30:00,323.07,323.64,322.57,323.28,159789.0,318.6335,319.1956,318.1403,318.8406,159789.0
2019-12-20 09:30:00,328.41,330.14,324.2,326.03,444208.0,323.9001,325.6064,319.748,321.5528,444208.0
2019-12-20 10:00:00,326.04,326.25,324.06,325.52,45361.0,321.5627,321.7698,319.6099,321.0498,45361.0
2019-12-20 10:30:00,325.58,325.86,325.07,325.28,41638.0,321.109,321.3852,320.606,320.8131,41638.0
2019-12-20 11:00:00,325.34,326.46,325.28,325.93,34470.0,320.8723,321.9769,320.8131,321.4542,34470.0
2019-12-20 11:30:00,325.92,326.56,325.78,326.19,30835.0,321.4443,322.0755,321.3063,321.7106,30835.0
2019-12-20 12:00:00,326.15,326.2,325.32,325.93,30383.0,321.6712,321.7205,320.8526,321.4542,30383.0
2019-12-20 12:30:00,325.85,326.04,325.12,325.58,41917.0,321.3753,321.5627,320.6553,321.109,41917.0
2019-12-20 13:00:00,325.62,325.72,325.09,325.16,36444.0,321.1485,321.2471,320.6257,320.6948,36444.0
2019-12-20 13:30:00,325.19,325.61,324.91,325.1,36204.0,320.7244,321.1386,320.4482,320.6356,36204.0
2019-12-20 14:00:00,325.2,325.96,325.11,325.76,50137.0,320.7342,321.4838,320.6455,321.2865,50137.0
2019-12-20 14:30:00,325.79,326.82,325.41,326.43,58904.0,321.3161,322.332,320.9413,321.9473,58904.0
2019-12-20 15:00:00,326.4,327.04,326.16,326.99,62441.0,321.9177,322.549,321.681,322.4996,62441.0
2019-12-20 15:30:00,327.03,327.46,326.49,326.73,167126.0,322.5391,322.9632,322.0065,322.2432,167126.0
2019-12-23 09:30:00,326.91,327.25,325.6,325.97,50606.0,322.4207,322.7561,321.1287,321.4936,50606.0
2019-12-23 10:00:00,326.24,326.59,325.89,326.23,61015.0,321.7599,322.1051,321.4147,321.7501,61015.0
2019-12-23 10:30:00,326.19,328.22,326.19,328.15,42240.0,321.7106,323.7127,321.7106,323.6437,42240.0
2019-12-23 11:00:00,328.13,328.23,327.2,328.02,33440.0,323.624,323.7226,322.7068,323.5155,33440.0
2019-12-23 11:30:00,328.04,328.25,327.15,327.27,25281.0,323.5352,323.7423,322.6574,322.7758,25281.0
2019-12-23 12:00:00,327.25,327.85,327.24,327.6,13850.0,322.7561,323.3478,322.7462,323.1013,13850.0
2019-12-23 12:30:00,327.59,327.75,327.33,327.46,17967.0,323.0914,323.2492,322.835,322.9632,17967.0
2019-12-23 13:00:00,327.46,328.27,327.43,327.84,16111.0,322.9632,323.7621,322.9336,323.338,16111.0
2019-12-23 13:30:00,327.8,328.17,327.48,328.06,13020.0,323.2985,323.6634,322.9829,323.5549,13020.0
2019-12-23 14:00:00,328.12,328.75,328.12,328.67,14450.0,323.6141,324.2355,323.6141,324.1566,14450.0
2019-12-23 14:30:00,328.72,328.72,327.71,327.72,22732.0,324.2059,324.2059,323.2098,323.2196,22732.0
2019-12-23 15:00:00,327.72,327.84,327.31,327.51,66442.0,323.2196,323.338,322.8152,323.0125,66442.0
2019-12-23 15:30:00,327.52,328.52,327.49,327.97,202426.0,323.0224,324.0086,322.9928,323.4662,202426.0
2019-12-24 09:30:00,328.28,329.04,326.9,328.0,71933.0,323.7719,324.5215,322.4109,323.4958,71933.0
2019-12-24 10:00:00,327.99,328.06,326.42,326.87,39924.0,323.4859,323.5549,321.9375,322.3813,39924.0
2019-12-24 10:30:00,326.96,327.51,326.95,327.09,13878.0,322.47,323.0125,322.4602,322.5983,13878.0
2019-12-24 11:00:00,327.18,327.42,326.57,326.63,22391.0,322.687,322.9237,322.0854,322.1446,22391.0
2019-12-24 11:30:00,326.73,327.33,326.6,326.94,10745.0,322.2432,322.835,322.115,322.4503,10745.0
2019-12-24 12:00:00,326.89,327.37,326.69,326.91,28036.0,322.401,322.8744,322.2038,322.4207,28036.0
2019-12-24 12:30:00,326.97,327.23,326.39,326.52,52306.0,322.4799,322.7363,321.9079,322.0361,52306.0
2019-12-26 09:30:00,326.55,326.79,323.73,326.0,25810.0,322.0657,322.3024,319.2844,321.5232,25810.0
2019-12-26 10:00:00,326.05,326.72,325.67,326.54,23891.0,321.5725,322.2333,321.1978,322.0558,23891.0
2019-12-26 10:30:00,326.39,326.58,325.91,326.29,30152.0,321.9079,322.0953,321.4345,321.8093,30152.0
2019-12-26 11:00:00,326.31,326.74,325.53,325.53,31450.0,321.829,322.2531,321.0597,321.0597,31450.0
2019-12-26 11:30:00,325.67,326.09,325.13,325.94,24526.0,321.1978,321.612,320.6652,321.4641,24526.0
2019-12-26 12:00:00,325.89,326.35,325.69,326.33,21062.0,321.4147,321.8684,321.2175,321.8487,21062.0
2019-12-26 12:30:00,326.26,326.33,325.87,325.95,13382.0,321.7797,321.8487,321.395,321.4739,13382.0
2019-12-26 13:00:00,326.03,326.59,325.96,326.25,6532.0,321.5528,322.1051,321.4838,321.7698,6532.0
2019-12-26 13:30:00,326.31,326.31,325.78,325.87,10623.0,321.829,321.829,321.3063,321.395,10623.0
2019-12-26 14:00:00,325.76,325.82,324.96,325.06,16166.0,321.2865,321.3457,320.4975,320.5961,16166.0
2019-12-26 14:30:00,325.09,325.31,324.91,324.95,13876.0,320.6257,320.8427,320.4482,320.4877,13876.0
2019-12-26 15:00:00,324.96,325.21,324.78,325.16,23282.0,320.4975,320.7441,320.32,320.6948,23282.0
2019-12-26 15:30:00,325.19,325.95,324.73,325.73,82199.0,320.7244,321.4739,320.2707,321.2569,82199.0
2019-12-27 09:30:00,327.14,327.65,325.14,325.39,38473.0,322.6476,323.1506,320.675,320.9216,38473.0
2019-12-27 10:00:00,325.39,326.78,325.39,326.04,18844.0,320.9216,322.2925,320.9216,321.5627,18844.0
2019-12-27 10:30:00,326.02,326.46,325.67,326.13,18790.0,321.543,321.9769,321.1978,321.6514,18790.0
2019-12-27 11:00:00,326.2,326.34,325.74,326.07,28504.0,321.7205,321.8586,321.2668,321.5923,28504.0
2019-12-27 11:30:00,326.15,326.58,325.91,326.43,17172.0,321.6712,322.0953,321.4345,321.9473,17172.0
2019-12-27 12:00:00,326.46,326.53,325.83,326.04,16885.0,321.9769,322.046,321.3556,321.5627,16885.0
2019-12-27 12:30:00,325.99,326.49,325.95,326.44,13669.0,321.5134,322.0065,321.4739,321.9572,13669.0
2019-12-27 13:00:00,326.47,326.52,325.67,325.76,8443.0,321.9868,322.0361,321.1978,321.2865,8443.0
2019-12-27 13:30:00,325.66,326.08,325.65,326.0,13073.0,321.1879,321.6021,321.178,321.5232,13073.0
2019-12-27 14:00:00,326.01,326.45,325.93,326.03,20163.0,321.5331,321.9671,321.4542,321.5528,20163.0
2019-12-27 14:30:00,326.01,326.23,325.84,326.09,29845.0,321.5331,321.7501,321.3654,321.612,29845.0
2019-12-27 15:00:00,326.05,326.35,325.87,326.31,24319.0,321.5725,321.8684,321.395,321.829,24319.0
2019-12-27 15:30:00,326.31,326.55,325.63,326.55,71380.0,321.829,322.0657,321.1583,322.0657,71380.0
2019-12-30 09:30:00,326.57,327.41,324.25,325.08,34931.0,322.0854,322.9139,319.7973,320.6159,34931.0
2019-12-30 10:00:00,324.98,325.5,324.02,324.64,22769.0,320.5172,321.0301,319.5704,320.1819,22769.0
2019-12-30 10:30:00,324.65,324.68,323.93,324.23,15040.0,320.1918,320.2214,319.4817,319.7775,15040.0
2019-12-30 11:00:00,324.24,324.93,323.48,324.45,18018.0,319.7874,320.4679,319.0378,319.9945,18018.0
2019-12-30 11:30:00,324.4,325.61,324.23,325.03,26483.0,319.9452,321.1386,319.7775,320.5666,26483.0
2019-12-30 12:00:00,324.9,325.27,324.68,324.76,33008.0,320.4383,320.8033,320.2214,320.3003,33008.0
2019-12-30 12:30:00,324.82,325.65,324.55,325.26,38395.0,320.3594,321.178,320.0931,320.7934,38395.0
2019-12-30 13:00:00,325.12,325.17,324.77,324.77,9085.0,320.6553,320.7046,320.3101,320.3101,9085.0
2019-12-30 13:30:00,324.71,324.9,324.48,324.79,12278.0,320.2509,320.4383,320.0241,320.3298,12278.0
2019-12-30 14:00:00,324.74,324.74,324.09,324.43,8119.0,320.2805,320.2805,319.6395,319.9748,8119.0
2019-12-30 14:30:00,324.37,325.04,324.29,324.88,17050.0,319.9156,320.5764,319.8367,320.4186,17050.0
2019-12-30 15:00:00,324.88,325.07,324.7,324.88,22085.0,320.4186,320.606,320.2411,320.4186,22085.0
2019-12-30 15:30:00,324.94,325.1,324.62,325.1,61227.0,320.4778,320.6356,320.1622,320.6356,61227.0
2019-12-31 09:30:00,324.86,325.24,323.68,324.46,33510.0,320.3989,320.7737,319.2351,320.0044,33510.0
2019-12-31 10:00:00,324.42,324.98,324.12,324.38,29516.0,319.9649,320.5172,319.669,319.9255,29516.0
2019-12-31 10:30:00,324.18,324.81,324.01,324.73,20370.0,319.7282,320.3496,319.5606,320.2707,20370.0
2019-12-31 11:00:00,324.73,324.73,323.85,323.92,48056.0,320.2707,320.2707,319.4028,319.4718,48056.0
2019-12-31 11:30:00,323.84,323.87,322.94,323.49,21317.0,319.3929,319.4225,318.5053,319.0477,21317.0
2019-12-31 12:00:00,323.65,323.98,323.16,323.59,16576.0,319.2055,319.531,318.7222,319.1463,16576.0
2019-12-31 12:30:00,323.59,324.0,323.59,323.96,11108.0,319.1463,319.5507,319.1463,319.5112,11108.0
2019-12-31 13:00:00,323.88,324.02,323.49,323.6,11874.0,319.4323,319.5704,319.0477,319.1562,11874.0
2019-12-31 13:30:00,323.62,324.05,323.62,324.03,15991.0,319.1759,319.6,319.1759,319.5803,15991.0
2019-12-31 14:00:00,323.92,324.0,323.34,323.72,23256.0,319.4718,319.5507,318.8998,319.2745,23256.0
2019-12-31 14:30:00,323.79,323.95,323.48,323.6,15539.0,319.3436,319.5014,319.0378,319.1562,15539.0
2019-12-31 15:00:00,323.58,324.32,323.58,324.11,21362.0,319.1365,319.8663,319.1365,319.6592,21362.0
2019-12-31 15:30:00,324.2,324.97,323.94,324.72,115797.0,319.748,320.5074,319.4915,320.2608,115797.0
2020-01-02 09:30:00,326.0,326.94,323.24,326.16,123352.0,321.5232,322.4503,318.8011,321.681,123352.0
2020-01-02 10:00:00,326.09,326.09,323.2,325.06,40050.0,321.612,321.612,318.7617,320.5961,40050.0
2020-01-02 10:30:00,324.9,324.9,322.57,323.9,40239.0,320.4383,320.4383,318.1403,319.4521,40239.0
2020-01-02 11:00:00,324.05,324.98,323.85,324.05,33301.0,319.6,320.5172,319.4028,319.6,33301.0
2020-01-02 11:30:00,324.03,324.2,323.06,324.0,41660.0,319.5803,319.748,318.6236,319.5507,41660.0
2020-01-02 12:00:00,324.02,324.46,323.66,324.39,26681.0,319.5704,320.0044,319.2154,319.9353,26681.0
2020-01-02 12:30:00,324.28,324.71,324.05,324.4,18432.0,319.8269,320.2509,319.6,319.9452,18432.0
2020-01-02 13:00:00,324.32,324.49,324.07,324.31,24042.0,319.8663,320.034,319.6197,319.8564,24042.0
2020-01-02 13:30:00,324.36,324.87,324.2,324.87,24530.0,319.9058,320.4088,319.748,320.4088,24530.0
2020-01-02 14:00:00,324.88,326.04,324.88,325.93,41481.0,320.4186,321.5627,320.4186,321.4542,41481.0
2020-01-02 14:30:00,325.91,326.25,325.59,325.74,40092.0,321.4345,321.7698,321.1189,321.2668,40092.0
2020-01-02 15:00:00,325.74,325.82,324.92,324.93,49486.0,321.2668,321.3457,320.4581,320.4679,49486.0
2020-01-02 15:30:00,324.95,326.4,324.94,326.37,117783.0,320.4877,321.9177,320.4778,321.8882,117783.0
2020-01-03 09:30:00,321.48,324.1,321.33,323.1,45012.0,317.0653,319.6493,316.9174,318.6631,45012.0
2020-01-03 10:00:00,323.02,324.51,322.47,324.51,22422.0,318.5842,320.0537,318.0417,320.0537,22422.0
2020-01-03 10:30:00,324.68,325.16,323.64,323.96,21182.0,320.2214,320.6948,319.1956,319.5112,21182.0
2020-01-03 11:00:00,323.91,323.98,323.05,323.69,42985.0,319.4619,319.531,318.6137,319.245,42985.0
2020-01-03 11:30:00,323.95,325.21,323.95,324.77,24126.0,319.5014,320.7441,319.5014,320.3101,24126.0
2020-01-03 12:00:00,324.79,325.29,324.63,324.66,15946.0,320.3298,320.823,320.172,320.2016,15946.0
2020-01-03 12:30:00,324.56,324.95,324.44,324.67,16736.0,320.103,320.4877,319.9847,320.2115,16736.0
2020-01-03 13:00:00,324.59,324.91,324.28,324.31,23027.0,320.1326,320.4482,319.8269,319.8564,23027.0
2020-01-03 13:30:00,324.27,324.39,322.75,323.0,35833.0,319.817,319.9353,318.3179,318.5644,35833.0
2020-01-03 14:00:00,323.04,323.72,322.5,323.72,29080.0,318.6039,319.2745,318.0713,319.2745,29080.0
2020-01-03 14:30:00,323.71,324.07,323.4,323.93,15359.0,319.2647,319.6197,318.9589,319.4817,15359.0
2020-01-03 15:00:00,323.93,324.62,323.42,323.47,40028.0,319.4817,320.1622,318.9787,319.028,40028.0
2020-01-03 15:30:00,323.41,323.72,322.81,322.96,87737.0,318.9688,319.2745,318.377,318.525,87737.0
2020-01-06 09:30:00,319.84,321.8,318.65,321.47,89270.0,315.4478,317.3809,314.2742,317.0554,89270.0
2020-01-06 10:00:00,321.44,322.45,320.75,322.11,29349.0,317.0259,318.022,316.3453,317.6867,29349.0
2020-01-06 10:30:00,322.26,322.93,322.26,322.6,33454.0,317.8346,318.4954,317.8346,318.1699,33454.0
2020-01-06 11:00:00,322.58,323.38,322.45,323.25,15740.0,318.1502,318.9392,318.022,318.811,15740.0
2020-01-06 11:30:00,323.21,323.64,323.06,323.21,24621.0,318.7715,319.1956,318.6236,318.7715,24621.0
2020-01-06 12:00:00,323.19,323.37,322.98,323.16,19778.0,318.7518,318.9293,318.5447,318.7222,19778.0
2020-01-06 12:30:00,323.11,323.53,323.11,323.42,16241.0,318.6729,319.0872,318.6729,318.9787,16241.0
2020-01-06 13:00:00,323.43,324.09,323.29,323.88,15740.0,318.9885,319.6395,318.8504,319.4323,15740.0
2020-01-06 13:30:00,323.85,324.4,323.79,323.94,12755.0,319.4028,319.9452,319.3436,319.4915,12755.0
2020-01-06 14:00:00,323.91,324.61,323.73,324.34,25021.0,319.4619,320.1523,319.2844,319.886,25021.0
2020-01-06 14:30:00,324.33,324.6,324.11,324.52,20115.0,319.8762,320.1425,319.6592,320.0636,20115.0
2020-01-06 15:00:00,324.7,325.13,324.59,324.86,15654.0,320.2411,320.6652,320.1326,320.3989,15654.0
2020-01-06 15:30:00,324.8,325.33,324.16,325.15,77029.0,320.3397,320.8624,319.7085,320.6849,77029.0
2020-01-07 09:30:00,325.43,327.23,324.98,325.85,71785.0,320.9611,322.7363,320.5172,321.3753,71785.0
2020-01-07 10:00:00,326.0,326.48,325.0,326.48,40003.0,321.5232,321.9966,320.537,321.9966,40003.0
2020-01-07 10:30:00,326.58,328.46,326.2,327.87,62736.0,322.0953,323.9495,321.7205,323.3676,62736.0
2020-01-07 11:00:00,327.92,328.7,327.23,328.49,54493.0,323.4169,324.1862,322.7363,323.979,54493.0
2020-01-07 11:30:00,328.34,328.4,327.62,328.02,25058.0,323.8311,323.8903,323.121,323.5155,25058.0
2020-01-07 12:00:00,328.18,329.24,328.16,329.01,22188.0,323.6733,324.7187,323.6536,324.4919,22188.0
2020-01-07 12:30:00,328.95,329.13,328.6,328.75,14880.0,324.4327,324.6103,324.0875,324.2355,14880.0
2020-01-07 13:00:00,328.75,329.07,328.5,328.68,17644.0,324.2355,324.5511,323.9889,324.1664,17644.0
2020-01-07 13:30:00,328.63,328.74,328.19,328.48,21291.0,324.1171,324.2256,323.6832,323.9692,21291.0
2020-01-07 14:00:00,328.4,328.4,326.83,327.04,20311.0,323.8903,323.8903,322.3418,322.549,20311.0
2020-01-07 14:30:00,327.09,327.46,326.99,327.38,17575.0,322.5983,322.9632,322.4996,322.8843,17575.0
2020-01-07 15:00:00,327.47,328.32,327.47,327.96,35131.0,322.973,323.8114,322.973,323.4563,35131.0
2020-01-07 15:30:00,328.0,328.03,326.84,327.0,79059.0,323.4958,323.5254,322.3517,322.5095,79059.0
2020-01-08 09:30:00,326.18,329.5,325.22,329.44,53302.0,321.7008,324.9752,320.7539,324.916,53302.0
2020-01-08 10:00:00,329.45,329.71,328.78,328.82,36515.0,324.9259,325.1823,324.2651,324.3045,36515.0
2020-01-08 10:30:00,328.84,329.13,327.92,327.92,32683.0,324.3242,324.6103,323.4169,323.4169,32683.0
2020-01-08 11:00:00,327.88,329.15,327.35,328.86,27942.0,323.3774,324.63,322.8547,324.344,27942.0
2020-01-08 11:30:00,328.72,330.59,327.76,329.6,20063.0,324.2059,326.0502,323.2591,325.0738,20063.0
2020-01-08 12:00:00,329.78,330.08,329.27,329.38,10666.0,325.2513,325.5472,324.7483,324.8568,10666.0
2020-01-08 12:30:00,329.41,329.56,328.75,328.87,15048.0,324.8864,325.0343,324.2355,324.3538,15048.0
2020-01-08 13:00:00,328.86,329.04,328.42,328.64,14904.0,324.344,324.5215,323.91,324.127,14904.0
2020-01-08 13:30:00,328.69,328.98,328.68,328.8,10984.0,324.1763,324.4623,324.1664,324.2848,10984.0
2020-01-08 14:00:00,328.8,329.56,328.8,329.48,25546.0,324.2848,325.0343,324.2848,324.9554,25546.0
2020-01-08 14:30:00,329.43,329.44,328.95,329.03,18245.0,324.9061,324.916,324.4327,324.5116,18245.0
2020-01-08 15:00:00,329.05,329.59,328.86,329.43,69342.0,324.5313,325.0639,324.344,324.9061,69342.0
2020-01-08 15:30:00,329.41,329.41,327.24,327.59,68840.0,324.8864,324.8864,322.7462,323.0914,68840.0
2020-01-09 09:30:00,329.38,330.34,327.6,327.8,52009.0,324.8568,325.8036,323.1013,323.2985,52009.0
2020-01-09 10:00:00,327.65,329.88,327.27,329.57,47488.0,323.1506,325.35,322.7758,325.0442,47488.0
2020-01-09 10:30:00,329.58,330.57,329.47,329.99,34301.0,325.0541,326.0305,324.9456,325.4584,34301.0
2020-01-09 11:00:00,329.99,330.86,329.99,330.13,27607.0,325.4584,326.3165,325.4584,325.5965,27607.0
2020-01-09 11:30:00,330.12,330.39,329.79,329.81,18467.0,325.5867,325.8529,325.2612,325.2809,18467.0
2020-01-09 12:00:00,329.79,329.89,328.63,328.9,23771.0,325.2612,325.3598,324.1171,324.3834,23771.0
2020-01-09 12:30:00,328.9,328.9,328.18,328.73,18545.0,324.3834,324.3834,323.6733,324.2157,18545.0
2020-01-09 13:00:00,328.73,329.27,328.54,329.2,11679.0,324.2157,324.7483,324.0284,324.6793,11679.0
2020-01-09 13:30:00,329.25,329.72,328.87,329.32,17918.0,324.7286,325.1921,324.3538,324.7976,17918.0
2020-01-09 14:00:00,329.16,330.14,329.16,330.14,16597.0,324.6398,325.6064,324.6398,325.6064,16597.0
2020-01-09 14:30:00,330.22,330.49,329.65,329.65,21692.0,325.6853,325.9516,325.1231,325.1231,21692.0
2020-01-09 15:00:00,329.63,329.79,329.27,329.46,26527.0,325.1034,325.2612,324.7483,324.9357,26527.0
2020-01-09 15:30:00,329.48,329.92,329.16,329.62,103601.0,324.9554,325.3894,324.6398,325.0935,103601.0
2020-01-10 09:30:00,331.38,331.98,329.55,329.77,61217.0,326.8294,327.4211,325.0245,325.2415,61217.0
2020-01-10 10:00:00,329.78,331.28,329.57,330.32,43447.0,325.2513,326.7307,325.0442,325.7839,43447.0
2020-01-10 10:30:00,330.13,330.53,329.35,330.48,37399.0,325.5965,325.991,324.8272,325.9417,37399.0
2020-01-10 11:00:00,330.3,330.3,329.59,329.73,27963.0,325.7642,325.7642,325.0639,325.202,27963.0
2020-01-10 11:30:00,329.66,329.89,329.21,329.45,22500.0,325.133,325.3598,324.6892,324.9259,22500.0
2020-01-10 12:00:00,329.63,329.63,328.76,329.14,21914.0,325.1034,325.1034,324.2453,324.6201,21914.0
2020-01-10 12:30:00,329.21,329.68,329.1,329.34,13411.0,324.6892,325.1527,324.5807,324.8174,13411.0
2020-01-10 13:00:00,329.39,329.86,329.14,329.56,18694.0,324.8667,325.3302,324.6201,325.0343,18694.0
2020-01-10 13:30:00,329.64,330.19,329.44,329.53,15434.0,325.1132,325.6557,324.916,325.0048,15434.0
2020-01-10 14:00:00,329.45,329.45,328.29,328.55,28201.0,324.9259,324.9259,323.7818,324.0382,28201.0
2020-01-10 14:30:00,328.54,329.15,328.28,329.03,15302.0,324.0284,324.63,323.7719,324.5116,15302.0
2020-01-10 15:00:00,329.01,329.28,328.28,328.62,34896.0,324.4919,324.7582,323.7719,324.1073,34896.0
2020-01-10 15:30:00,328.58,328.88,327.7,328.67,74151.0,324.0678,324.3637,323.1999,324.1566,74151.0
2020-01-13 09:30:00,328.89,330.28,328.72,329.01,59024.0,324.3735,325.7445,324.2059,324.4919,59024.0
2020-01-13 10:00:00,329.08,330.34,328.77,329.38,17982.0,324.5609,325.8036,324.2552,324.8568,17982.0
2020-01-13 10:30:00,329.42,329.42,328.51,328.94,22508.0,324.8963,324.8963,323.9988,324.4229,22508.0
2020-01-13 11:00:00,328.82,329.15,328.16,329.02,36740.0,324.3045,324.63,323.6536,324.5018,36740.0
2020-01-13 11:30:00,329.04,329.24,326.71,328.91,61247.0,324.5215,324.7187,322.2235,324.3933,61247.0
2020-01-13 12:00:00,328.92,329.69,328.88,329.42,14817.0,324.4031,325.1626,324.3637,324.8963,14817.0
2020-01-13 12:30:00,329.44,329.65,329.11,329.29,12314.0,324.916,325.1231,324.5905,324.7681,12314.0
2020-01-13 13:00:00,329.31,329.7,329.01,329.26,16020.0,324.7878,325.1724,324.4919,324.7385,16020.0
2020-01-13 13:30:00,329.16,329.74,329.04,329.32,29500.0,324.6398,325.2119,324.5215,324.7976,29500.0
2020-01-13 14:00:00,329.36,330.54,329.23,330.31,70453.0,324.8371,326.0009,324.7089,325.774,70453.0
2020-01-13 14:30:00,330.36,331.46,330.19,331.44,47526.0,325.8234,326.9083,325.6557,326.8885,47526.0
2020-01-13 15:00:00,331.41,331.53,330.89,331.25,49719.0,326.8589,326.9773,326.3461,326.7011,49719.0
2020-01-13 15:30:00,331.23,332.09,331.15,332.02,118177.0,326.6814,327.5296,326.6025,327.4606,118177.0
2020-01-14 09:30:00,330.47,331.0,328.04,329.11,77648.0,325.9318,326.4546,323.5352,324.5905,77648.0
2020-01-14 10:00:00,329.25,330.72,329.19,330.35,45152.0,324.7286,326.1784,324.6694,325.8135,45152.0
2020-01-14 10:30:00,330.18,331.11,329.95,330.99,42396.0,325.6458,326.5631,325.419,326.4447,42396.0
2020-01-14 11:00:00,331.06,331.56,330.65,331.41,27544.0,326.5137,327.0069,326.1094,326.8589,27544.0
2020-01-14 11:30:00,331.38,332.72,331.33,332.5,28430.0,326.8294,328.151,326.78,327.934,28430.0
2020-01-14 12:00:00,332.45,333.58,332.45,333.58,31054.0,327.8847,328.9991,327.8847,328.9991,31054.0
2020-01-14 12:30:00,333.5,334.2,333.5,334.06,28545.0,328.9202,329.6106,328.9202,329.4725,28545.0
2020-01-14 13:00:00,334.07,335.09,334.07,334.92,33941.0,329.4824,330.4884,329.4824,330.3207,33941.0
2020-01-14 13:30:00,334.93,335.04,333.5,333.57,29823.0,330.3306,330.4391,328.9202,328.9893,29823.0
2020-01-14 14:00:00,333.28,333.82,332.42,333.81,24598.0,328.7033,329.2358,327.8551,329.226,24598.0
2020-01-14 14:30:00,333.83,333.96,333.01,333.24,21470.0,329.2457,329.3739,328.437,328.6638,21470.0
2020-01-14 15:00:00,333.26,333.44,331.98,332.07,23438.0,328.6835,328.8611,327.4211,327.5099,23438.0
2020-01-14 15:30:00,332.07,333.1,331.96,332.65,98646.0,327.5099,328.5257,327.4014,328.0819,98646.0
2020-01-15 09:30:00,333.0,335.54,333.0,334.95,65693.0,328.4271,330.9322,328.4271,330.3503,65693.0
2020-01-15 10:00:00,334.95,335.63,334.59,334.98,49351.0,330.3503,331.021,329.9953,330.3799,49351.0
2020-01-15 10:30:00,335.09,335.87,335.07,335.8,26826.0,330.4884,331.2577,330.4687,331.1887,26826.0
2020-01-15 11:00:00,335.85,336.89,335.79,335.98,59559.0,331.238,332.2637,331.1788,331.3662,59559.0
2020-01-15 11:30:00,336.1,336.35,335.07,335.29,116935.0,331.4845,331.7311,330.4687,330.6857,116935.0
2020-01-15 12:00:00,335.2,335.7,334.87,335.3,28566.0,330.5969,331.09,330.2714,330.6955,28566.0
2020-01-15 12:30:00,335.36,335.85,335.25,335.27,22514.0,330.7547,331.238,330.6462,330.6659,22514.0
2020-01-15 13:00:00,335.31,336.08,335.14,336.06,37624.0,330.7054,331.4648,330.5377,331.4451,37624.0
2020-01-15 13:30:00,336.03,336.4,335.23,335.46,44429.0,331.4155,331.7804,330.6265,330.8533,44429.0
2020-01-15 14:00:00,335.5,336.34,335.48,336.29,35425.0,330.8928,331.7212,330.873,331.6719,35425.0
2020-01-15 14:30:00,336.25,336.46,335.55,335.55,41648.0,331.6325,331.8396,330.9421,330.9421,41648.0
2020-01-15 15:00:00,335.59,335.67,334.6,334.89,48080.0,330.9815,331.0604,330.0051,330.2912,48080.0
2020-01-15 15:30:00,334.98,335.36,334.56,335.23,109122.0,330.3799,330.7547,329.9657,330.6265,109122.0
2020-01-16 09:30:00,337.2,338.21,335.32,336.05,55345.0,332.5694,333.5656,330.7152,331.4352,55345.0
2020-01-16 10:00:00,336.14,337.08,335.64,335.87,26453.0,331.524,332.4511,331.0309,331.2577,26453.0
2020-01-16 10:30:00,335.96,336.33,335.75,335.96,47850.0,331.3465,331.7114,331.1393,331.3465,47850.0
2020-01-16 11:00:00,336.04,336.43,335.89,336.16,50383.0,331.4254,331.81,331.2774,331.5437,50383.0
2020-01-16 11:30:00,336.11,336.3,335.96,336.02,20752.0,331.4944,331.6818,331.3465,331.4056,20752.0
2020-01-16 12:00:00,335.97,336.17,335.21,335.21,22965.0,331.3563,331.5536,330.6068,330.6068,22965.0
2020-01-16 12:30:00,335.15,335.81,335.15,335.61,41799.0,330.5476,331.1985,330.5476,331.0013,41799.0
2020-01-16 13:00:00,335.63,335.66,335.15,335.5,33171.0,331.021,331.0506,330.5476,330.8928,33171.0
2020-01-16 13:30:00,335.49,336.17,335.49,335.78,14225.0,330.8829,331.5536,330.8829,331.1689,14225.0
2020-01-16 14:00:00,335.76,335.79,334.85,335.05,14017.0,331.1492,331.1788,330.2517,330.449,14017.0
2020-01-16 14:30:00,335.08,335.49,334.97,335.49,15400.0,330.4785,330.8829,330.3701,330.8829,15400.0
2020-01-16 15:00:00,335.43,336.36,335.29,335.83,28629.0,330.8237,331.741,330.6857,331.2182,28629.0
2020-01-16 15:30:00,335.73,336.92,335.73,336.68,85187.0,331.1196,332.2933,331.1196,332.0566,85187.0
2020-01-17 09:30:00,337.37,338.59,335.27,338.37,241435.0,332.7371,333.9403,330.6659,333.7234,241435.0
2020-01-17 10:00:00,338.58,338.58,336.12,337.04,38867.0,333.9305,333.9305,331.5043,332.4116,38867.0
2020-01-17 10:30:00,337.0,337.94,337.0,337.82,24715.0,332.3722,333.2993,332.3722,333.1809,24715.0
2020-01-17 11:00:00,337.81,338.15,336.95,337.27,38329.0,333.1711,333.5064,332.3229,332.6385,38329.0
2020-01-17 11:30:00,337.43,337.75,337.2,337.49,22229.0,332.7963,333.1119,332.5694,332.8554,22229.0
2020-01-17 12:00:00,337.64,338.36,337.55,338.16,21266.0,333.0034,333.7135,332.9146,333.5162,21266.0
2020-01-17 12:30:00,338.17,338.17,337.42,337.89,14884.0,333.5261,333.5261,332.7864,333.25,14884.0
2020-01-17 13:00:00,337.94,338.42,337.9,338.07,11648.0,333.2993,333.7727,333.2598,333.4275,11648.0
2020-01-17 13:30:00,338.09,338.5,337.93,338.45,13193.0,333.4472,333.8516,333.2894,333.8023,13193.0
2020-01-17 14:00:00,338.5,339.34,338.5,339.02,15305.0,333.8516,334.68,333.8516,334.3644,15305.0
2020-01-17 14:30:00,339.12,339.26,338.47,339.22,20142.0,334.4631,334.6011,333.822,334.5617,20142.0
2020-01-17 15:00:00,339.12,339.12,337.77,337.83,33661.0,334.4631,334.4631,333.1316,333.1908,33661.0
2020-01-17 15:30:00,337.81,339.29,337.81,339.17,96649.0,333.1711,334.6307,333.1711,334.5124,96649.0
2020-01-21 09:30:00,339.6,341.71,338.65,340.51,116754.0,334.9365,337.0175,333.9995,335.834,116754.0
2020-01-21 10:00:00,340.47,341.04,339.36,340.56,32625.0,335.7945,336.3567,334.6998,335.8833,32625.0
2020-01-21 10:30:00,340.55,340.8,339.58,339.58,27500.0,335.8734,336.12,334.9167,334.9167,27500.0
2020-01-21 11:00:00,339.53,340.57,339.45,340.53,28904.0,334.8674,335.8932,334.7885,335.8537,28904.0
2020-01-21 11:30:00,340.57,340.69,339.94,339.94,20055.0,335.8932,336.0115,335.2718,335.2718,20055.0
2020-01-21 12:00:00,339.95,340.09,339.65,339.73,39118.0,335.2817,335.4197,334.9858,335.0647,39118.0
2020-01-21 12:30:00,339.72,339.95,339.08,339.18,21448.0,335.0548,335.2817,334.4236,334.5222,21448.0
2020-01-21 13:00:00,339.12,339.34,337.76,337.97,35062.0,334.4631,334.68,333.1217,333.3289,35062.0
2020-01-21 13:30:00,337.96,338.43,337.6,338.05,27573.0,333.319,333.7825,332.9639,333.4078,27573.0
2020-01-21 14:00:00,338.07,339.13,337.84,338.9,14824.0,333.4275,334.4729,333.2006,334.2461,14824.0
2020-01-21 14:30:00,338.91,338.99,338.43,338.86,21477.0,334.2559,334.3348,333.7825,334.2066,21477.0
2020-01-21 15:00:00,338.83,339.18,337.92,338.2,36382.0,334.177,334.5222,333.2795,333.5557,36382.0
2020-01-21 15:30:00,338.2,338.43,336.78,337.28,193806.0,333.5557,333.7825,332.1552,332.6483,193806.0
2020-01-22 09:30:00,337.78,341.81,337.53,341.81,79917.0,333.1415,337.1161,332.8949,337.1161,79917.0
2020-01-22 10:00:00,341.85,342.26,340.28,341.82,39831.0,337.1556,337.5599,335.6071,337.126,39831.0
2020-01-22 10:30:00,341.9,341.93,340.36,340.36,38800.0,337.2049,337.2345,335.686,335.686,38800.0
2020-01-22 11:00:00,340.31,340.38,339.33,339.88,31106.0,335.6367,335.7058,334.6702,335.2126,31106.0
2020-01-22 11:30:00,339.84,340.65,339.83,340.63,30070.0,335.1732,335.9721,335.1633,335.9523,30070.0
2020-01-22 12:00:00,340.64,340.9,339.77,339.79,18750.0,335.9622,336.2186,335.1041,335.1239,18750.0
2020-01-22 12:30:00,339.88,340.44,339.83,340.33,17319.0,335.2126,335.7649,335.1633,335.6564,17319.0
2020-01-22 13:00:00,340.33,340.92,340.18,340.52,17546.0,335.6564,336.2383,335.5085,335.8438,17546.0
2020-01-22 13:30:00,340.58,340.85,340.42,340.54,18303.0,335.903,336.1693,335.7452,335.8636,18303.0
2020-01-22 14:00:00,340.53,341.16,340.51,340.88,14886.0,335.8537,336.475,335.834,336.1989,14886.0
2020-01-22 14:30:00,340.83,341.02,340.54,340.85,26036.0,336.1496,336.337,335.8636,336.1693,26036.0
2020-01-22 15:00:00,340.88,340.96,340.06,340.06,37949.0,336.1989,336.2778,335.3902,335.3902,37949.0
2020-01-22 15:30:00,339.94,340.72,339.94,340.01,69585.0,335.2718,336.0411,335.2718,335.3408,69585.0
2020-01-23 09:30:00,339.52,339.89,337.02,338.52,99429.0,334.8576,335.2225,332.3919,333.8713,99429.0
2020-01-23 10:00:00,338.26,338.26,335.57,336.27,52721.0,333.6149,333.6149,330.9618,331.6522,52721.0
2020-01-23 10:30:00,336.27,336.35,334.66,334.84,33400.0,331.6522,331.7311,330.0643,330.2418,33400.0
2020-01-23 11:00:00,334.85,334.97,332.87,333.05,52233.0,330.2517,330.3701,328.2989,328.4764,52233.0
2020-01-23 11:30:00,333.04,334.47,333.0,334.47,35292.0,328.4666,329.8769,328.4271,329.8769,35292.0
2020-01-23 12:00:00,334.44,335.19,334.09,335.19,23495.0,329.8473,330.587,329.5021,330.587,23495.0
2020-01-23 12:30:00,335.14,335.14,334.25,334.25,14308.0,330.5377,330.5377,329.6599,329.6599,14308.0
2020-01-23 13:00:00,334.41,334.96,333.95,334.2,20538.0,329.8177,330.3602,329.3641,329.6106,20538.0
2020-01-23 13:30:00,334.29,334.95,334.07,334.53,22252.0,329.6994,330.3503,329.4824,329.9361,22252.0
2020-01-23 14:00:00,334.52,335.26,334.26,334.77,41085.0,329.9262,330.6561,329.6698,330.1728,41085.0
2020-01-23 14:30:00,334.83,335.22,334.23,334.71,39065.0,330.232,330.6166,329.6402,330.1136,39065.0
2020-01-23 15:00:00,334.75,334.75,333.9,334.16,39463.0,330.1531,330.1531,329.3147,329.5712,39463.0
2020-01-23 15:30:00,334.13,335.84,334.13,335.33,117819.0,329.5416,331.2281,329.5416,330.7251,117819.0
2020-01-24 09:30:00,337.12,337.71,335.64,336.45,50208.0,332.4905,333.0724,331.0309,331.8297,50208.0
2020-01-24 10:00:00,336.51,336.62,333.8,333.81,32004.0,331.8889,331.9974,329.2161,329.226,32004.0
2020-01-24 10:30:00,333.66,334.15,332.75,332.92,45780.0,329.078,329.5613,328.1805,328.3482,45780.0
2020-01-24 11:00:00,332.8,333.51,331.52,332.77,60717.0,328.2299,328.9301,326.9674,328.2003,60717.0
2020-01-24 11:30:00,332.87,332.87,331.76,332.47,32927.0,328.2989,328.2989,327.2041,327.9044,32927.0
2020-01-24 12:00:00,332.25,333.1,331.53,333.05,20934.0,327.6874,328.5257,326.9773,328.4764,20934.0
2020-01-24 12:30:00,332.99,333.75,332.89,333.64,18460.0,328.4172,329.1668,328.3186,329.0583,18460.0
2020-01-24 13:00:00,333.46,333.98,332.52,333.63,23046.0,328.8808,329.3936,327.9537,329.0485,23046.0
2020-01-24 13:30:00,333.52,333.55,332.41,333.34,31955.0,328.94,328.9696,327.8452,328.7624,31955.0
2020-01-24 14:00:00,333.45,333.45,331.59,332.02,23751.0,328.8709,328.8709,327.0365,327.4606,23751.0
2020-01-24 14:30:00,332.07,333.72,332.07,333.72,20923.0,327.5099,329.1372,327.5099,329.1372,20923.0
2020-01-24 15:00:00,333.68,334.5,333.49,334.15,23579.0,329.0978,329.9065,328.9104,329.5613,23579.0
2020-01-24 15:30:00,334.07,334.48,332.55,333.67,92452.0,329.4824,329.8868,327.9833,329.0879,92452.0
2020-01-27 09:30:00,327.36,332.57,326.71,331.4,130861.0,322.8646,328.003,322.2235,326.8491,130861.0
2020-01-27 10:00:00,331.51,332.45,330.02,332.08,29363.0,326.9576,327.8847,325.488,327.5197,29363.0
2020-01-27 10:30:00,331.99,332.11,330.59,331.3,29922.0,327.431,327.5493,326.0502,326.7505,29922.0
2020-01-27 11:00:00,331.35,332.24,331.1,332.12,41306.0,326.7998,327.6775,326.5532,327.5592,41306.0
2020-01-27 11:30:00,332.19,332.45,331.42,331.73,54364.0,327.6282,327.8847,326.8688,327.1745,54364.0
2020-01-27 12:00:00,331.72,332.1,331.47,331.87,36314.0,327.1647,327.5395,326.9181,327.3126,36314.0
2020-01-27 12:30:00,331.88,332.31,331.08,331.66,38332.0,327.3225,327.7466,326.5335,327.1055,38332.0
2020-01-27 13:00:00,331.78,332.62,331.48,332.06,35153.0,327.2239,328.0523,326.928,327.5,35153.0
2020-01-27 13:30:00,331.99,332.12,331.11,331.17,40820.0,327.431,327.5592,326.5631,326.6222,40820.0
2020-01-27 14:00:00,331.08,331.92,330.7,331.8,25210.0,326.5335,327.3619,326.1587,327.2436,25210.0
2020-01-27 14:30:00,331.79,331.89,330.46,330.91,33231.0,327.2337,327.3323,325.922,326.3658,33231.0
2020-01-27 15:00:00,330.94,331.49,330.65,330.92,34192.0,326.3954,326.9378,326.1094,326.3757,34192.0
2020-01-27 15:30:00,330.83,331.79,330.09,330.66,155460.0,326.2869,327.2337,325.5571,326.1192,155460.0
2020-01-28 09:30:00,332.23,332.99,329.22,330.87,98271.0,327.6677,328.4172,324.699,326.3264,98271.0
2020-01-28 10:00:00,331.02,332.52,330.57,332.34,81934.0,326.4743,327.9537,326.0305,327.7762,81934.0
2020-01-28 10:30:00,332.36,333.51,332.14,333.38,86146.0,327.7959,328.9301,327.5789,328.8019,86146.0
2020-01-28 11:00:00,333.54,333.58,332.49,333.12,51468.0,328.9597,328.9991,327.9241,328.5455,51468.0
2020-01-28 11:30:00,333.1,333.73,332.85,333.02,36776.0,328.5257,329.1471,328.2792,328.4468,36776.0
2020-01-28 12:00:00,333.01,333.67,332.68,333.55,43746.0,328.437,329.0879,328.1115,328.9696,43746.0
2020-01-28 12:30:00,333.49,333.49,332.4,332.72,53084.0,328.9104,328.9104,327.8353,328.151,53084.0
2020-01-28 13:00:00,332.71,332.94,332.34,332.37,38650.0,328.1411,328.3679,327.7762,327.8058,38650.0
2020-01-28 13:30:00,332.35,332.74,331.79,332.5,47687.0,327.786,328.1707,327.2337,327.934,47687.0
2020-01-28 14:00:00,332.5,332.95,332.37,332.76,50509.0,327.934,328.3778,327.8058,328.1904,50509.0
2020-01-28 14:30:00,332.76,334.44,332.54,334.0,63708.0,328.1904,329.8473,327.9734,329.4134,63708.0
2020-01-28 15:00:00,334.05,334.08,333.32,333.81,49516.0,329.4627,329.4923,328.7427,329.226,49516.0
2020-01-28 15:30:00,333.85,334.15,333.14,333.26,121859.0,329.2654,329.5613,328.5652,328.6835,121859.0
2020-01-29 09:30:00,335.63,335.63,333.41,333.62,67533.0,331.021,331.021,328.8315,329.0386,67533.0
2020-01-29 10:00:00,333.61,334.97,333.39,334.82,75399.0,329.0287,330.3701,328.8118,330.2221,75399.0
2020-01-29 10:30:00,335.22,335.27,334.24,334.95,38673.0,330.6166,330.6659,329.6501,330.3503,38673.0
2020-01-29 11:00:00,334.88,335.34,334.24,334.97,41718.0,330.2813,330.735,329.6501,330.3701,41718.0
2020-01-29 11:30:00,334.88,335.33,334.64,335.04,40499.0,330.2813,330.7251,330.0446,330.4391,40499.0
2020-01-29 12:00:00,335.04,335.31,334.91,335.28,65119.0,330.4391,330.7054,330.3109,330.6758,65119.0
2020-01-29 12:30:00,335.48,335.9,334.95,335.65,32469.0,330.873,331.2873,330.3503,331.0407,32469.0
2020-01-29 13:00:00,335.69,336.69,335.45,336.44,233957.0,331.0802,332.0664,330.8435,331.8199,233957.0
2020-01-29 13:30:00,336.44,337.1,335.92,336.79,41894.0,331.8199,332.4708,331.307,332.1651,41894.0
2020-01-29 14:00:00,336.65,337.47,336.5,337.25,31651.0,332.027,332.8357,331.879,332.6187,31651.0
2020-01-29 14:30:00,337.45,337.64,336.3,336.3,37489.0,332.816,333.0034,331.6818,331.6818,37489.0
2020-01-29 15:00:00,336.41,336.9,334.99,335.32,69281.0,331.7903,332.2735,330.3898,330.7152,69281.0
2020-01-29 15:30:00,335.27,335.52,333.93,333.99,136778.0,330.6659,330.9125,329.3443,329.4035,136778.0
2020-01-30 09:30:00,318.7,323.6,317.0,321.6,411629.0,314.3235,319.1562,312.6468,317.1837,411629.0
2020-01-30 10:00:00,321.99,325.0,320.15,322.25,287051.0,317.5683,320.537,315.7536,317.8247,287051.0
2020-01-30 10:30:00,322.19,322.42,319.7,320.0,218660.0,317.7656,317.9924,315.3097,315.6056,218660.0
2020-01-30 11:00:00,320.07,320.96,318.75,319.56,193871.0,315.6747,316.5524,314.3728,315.1717,193871.0
2020-01-30 11:30:00,319.55,320.15,319.0,319.09,127672.0,315.1618,315.7536,314.6194,314.7081,127672.0
2020-01-30 12:00:00,319.12,319.75,318.28,318.42,126949.0,314.7377,315.3591,313.9092,314.0473,126949.0
2020-01-30 12:30:00,318.45,319.33,317.92,319.07,84037.0,314.0769,314.9448,313.5542,314.6884,84037.0
2020-01-30 13:00:00,319.06,320.23,318.89,319.3,102900.0,314.6785,315.8325,314.5109,314.9152,102900.0
2020-01-30 13:30:00,319.28,319.71,317.64,317.98,54792.0,314.8955,315.3196,313.278,313.6134,54792.0
2020-01-30 14:00:00,318.03,318.92,317.65,318.01,98078.0,313.6627,314.5405,313.2879,313.643,98078.0
2020-01-30 14:30:00,317.94,319.0,317.44,318.07,138607.0,313.5739,314.6194,313.0808,313.7021,138607.0
2020-01-30 15:00:00,318.07,318.61,317.44,317.74,157471.0,313.7021,314.2347,313.0808,313.3767,157471.0
2020-01-30 15:30:00,317.94,320.07,317.36,319.78,413751.0,313.5739,315.6747,313.0019,315.3886,413751.0
2020-01-31 09:30:00,322.23,322.98,318.28,318.41,196803.0,317.805,318.5447,313.9092,314.0375,196803.0
2020-01-31 10:00:00,318.54,319.81,318.34,318.44,80123.0,314.1657,315.4182,313.9684,314.067,80123.0
2020-01-31 10:30:00,318.36,319.07,316.12,316.27,78599.0,313.9881,314.6884,311.7789,311.9268,78599.0
2020-01-31 11:00:00,316.29,317.05,314.5,314.5,101179.0,311.9466,312.6961,310.1812,310.1812,101179.0
2020-01-31 11:30:00,314.44,314.87,312.67,313.53,142427.0,310.122,310.5461,308.3763,309.2245,142427.0
2020-01-31 12:00:00,313.53,313.91,311.81,312.26,101425.0,309.2245,309.5993,307.5281,307.9719,101425.0
2020-01-31 12:30:00,312.21,313.83,310.91,313.69,91891.0,307.9226,309.5204,306.6405,309.3823,91891.0
2020-01-31 13:00:00,313.69,314.05,312.81,313.44,62329.0,309.3823,309.7373,308.5144,309.1357,62329.0
2020-01-31 13:30:00,313.43,313.59,312.45,313.53,50970.0,309.1258,309.2837,308.1593,309.2245,50970.0
2020-01-31 14:00:00,313.45,313.66,312.91,313.51,75460.0,309.1456,309.3527,308.613,309.2048,75460.0
2020-01-31 14:30:00,313.45,314.55,312.6,312.79,122211.0,309.1456,310.2305,308.3072,308.4946,122211.0
2020-01-31 15:00:00,312.76,313.32,311.89,312.6,157508.0,308.4651,309.0174,307.607,308.3072,157508.0
2020-01-31 15:30:00,312.66,313.9,311.21,312.9,365742.0,308.3664,309.5894,306.9363,308.6031,365742.0
2020-02-03 09:30:00,316.81,321.56,315.11,320.23,182247.0,312.4594,317.1442,310.7828,315.8325,182247.0
2020-02-03 10:00:00,320.28,321.15,318.83,320.19,164580.0,315.8818,316.7398,314.4517,315.793,164580.0
2020-02-03 10:30:00,320.11,320.11,316.21,317.22,148009.0,315.7141,315.7141,311.8677,312.8638,148009.0
2020-02-03 11:00:00,317.36,318.35,316.97,317.98,136599.0,313.0019,313.9783,312.6172,313.6134,136599.0
2020-02-03 11:30:00,318.11,318.57,317.46,318.47,91028.0,313.7416,314.1953,313.1005,314.0966,91028.0
2020-02-03 12:00:00,318.53,319.92,317.91,319.73,101458.0,314.1558,315.5267,313.5443,315.3393,101458.0
2020-02-03 12:30:00,319.74,319.8,318.08,318.56,94051.0,315.3492,315.4084,313.712,314.1854,94051.0
2020-02-03 13:00:00,318.63,319.83,318.55,319.26,189431.0,314.2544,315.438,314.1755,314.8758,189431.0
2020-02-03 13:30:00,319.36,321.0,319.35,320.71,54746.0,314.9744,316.5919,314.9646,316.3059,54746.0
2020-02-03 14:00:00,320.6,320.68,318.81,318.95,66200.0,316.1974,316.2763,314.432,314.57,66200.0
2020-02-03 14:30:00,318.94,319.4,318.6,319.07,93812.0,314.5602,315.0139,314.2249,314.6884,93812.0
2020-02-03 15:00:00,319.13,320.38,318.89,320.19,88211.0,314.7476,315.9804,314.5109,315.793,88211.0
2020-02-03 15:30:00,320.22,320.35,317.77,318.33,234138.0,315.8226,315.9508,313.4063,313.9586,234138.0
2020-02-04 09:30:00,321.84,326.54,321.01,325.47,212848.0,317.4204,322.0558,316.6018,321.0005,212848.0
2020-02-04 10:00:00,325.46,325.64,323.87,325.41,78277.0,320.9906,321.1682,319.4225,320.9413,78277.0
2020-02-04 10:30:00,325.42,328.0,323.57,326.18,128174.0,320.9512,323.4958,319.1266,321.7008,128174.0
2020-02-04 11:00:00,326.4,327.86,326.28,326.79,74354.0,321.9177,323.3577,321.7994,322.3024,74354.0
2020-02-04 11:30:00,326.82,327.23,325.68,325.85,49441.0,322.332,322.7363,321.2076,321.3753,49441.0
2020-02-04 12:00:00,325.86,326.96,325.85,326.96,38861.0,321.3852,322.47,321.3753,322.47,38861.0
2020-02-04 12:30:00,326.98,327.63,326.87,327.23,61380.0,322.4898,323.1308,322.3813,322.7363,61380.0
2020-02-04 13:00:00,327.25,327.28,324.84,325.5,61817.0,322.7561,322.7857,320.3792,321.0301,61817.0
2020-02-04 13:30:00,325.42,326.76,325.29,326.53,88899.0,320.9512,322.2728,320.823,322.046,88899.0
2020-02-04 14:00:00,326.53,327.34,326.45,327.2,47011.0,322.046,322.8448,321.9671,322.7068,47011.0
2020-02-04 14:30:00,327.15,327.88,327.14,327.53,55602.0,322.6574,323.3774,322.6476,323.0322,55602.0
2020-02-04 15:00:00,327.52,328.48,327.27,328.28,87858.0,323.0224,323.9692,322.7758,323.7719,87858.0
2020-02-04 15:30:00,328.31,328.64,325.88,325.97,268279.0,323.8015,324.127,321.4049,321.4936,268279.0
2020-02-05 09:30:00,330.26,332.74,329.14,332.05,176901.0,325.7247,328.1707,324.6201,327.4902,176901.0
2020-02-05 10:00:00,331.86,332.31,330.77,331.2,143520.0,327.3028,327.7466,326.2277,326.6518,143520.0
2020-02-05 10:30:00,331.08,332.4,329.55,332.26,104630.0,326.5335,327.8353,325.0245,327.6973,104630.0
2020-02-05 11:00:00,332.2,332.2,330.95,331.99,61742.0,327.6381,327.6381,326.4053,327.431,61742.0
2020-02-05 11:30:00,331.9,332.97,331.34,332.83,53104.0,327.3422,328.3975,326.7899,328.2594,53104.0
2020-02-05 12:00:00,332.81,332.88,332.06,332.06,50002.0,328.2397,328.3088,327.5,327.5,50002.0
2020-02-05 12:30:00,332.16,332.94,332.05,332.37,25575.0,327.5986,328.3679,327.4902,327.8058,25575.0
2020-02-05 13:00:00,332.29,332.96,332.06,332.92,47470.0,327.7269,328.3877,327.5,328.3482,47470.0
2020-02-05 13:30:00,332.95,333.39,332.84,333.15,39554.0,328.3778,328.8118,328.2693,328.575,39554.0
2020-02-05 14:00:00,333.13,333.5,332.8,333.46,42657.0,328.5553,328.9202,328.2299,328.8808,42657.0
2020-02-05 14:30:00,333.53,333.65,332.42,332.56,61749.0,328.9498,329.0682,327.8551,327.9931,61749.0
2020-02-05 15:00:00,332.67,332.92,332.13,332.5,68782.0,328.1016,328.3482,327.5691,327.934,68782.0
2020-02-05 15:30:00,332.49,333.12,331.77,332.5,204016.0,327.9241,328.5455,327.214,327.934,204016.0
2020-02-06 09:30:00,333.25,333.57,331.78,333.07,133873.0,328.6737,328.9893,327.2239,328.4961,133873.0
2020-02-06 10:00:00,333.08,333.79,332.63,333.39,71014.0,328.506,329.2063,328.0622,328.8118,71014.0
2020-02-06 10:30:00,333.48,334.39,333.26,334.07,72054.0,328.9005,329.798,328.6835,329.4824,72054.0
2020-02-06 11:00:00,334.01,334.45,332.77,332.82,71311.0,329.4232,329.8572,328.2003,328.2496,71311.0
2020-02-06 11:30:00,332.85,333.48,331.91,331.93,26528.0,328.2792,328.9005,327.3521,327.3718,26528.0
2020-02-06 12:00:00,331.95,332.61,331.68,332.6,33070.0,327.3915,328.0425,327.1252,328.0326,33070.0
2020-02-06 12:30:00,332.73,333.38,332.56,332.95,23949.0,328.1608,328.8019,327.9931,328.3778,23949.0
2020-02-06 13:00:00,333.01,333.39,332.95,333.07,19883.0,328.437,328.8118,328.3778,328.4961,19883.0
2020-02-06 13:30:00,333.23,333.28,331.91,332.03,40320.0,328.6539,328.7033,327.3521,327.4704,40320.0
2020-02-06 14:00:00,332.01,332.05,331.47,331.96,56294.0,327.4507,327.4902,326.9181,327.4014,56294.0
2020-02-06 14:30:00,331.95,332.19,331.73,331.96,57010.0,327.3915,327.6282,327.1745,327.4014,57010.0
2020-02-06 15:00:00,331.99,332.04,331.46,331.93,58767.0,327.431,327.4803,326.9083,327.3718,58767.0
2020-02-06 15:30:00,331.85,332.13,331.7,331.96,162789.0,327.2929,327.5691,327.145,327.4014,162789.0
2020-02-07 09:30:00,330.0,330.0,326.74,327.77,111251.0,325.4683,325.4683,322.2531,323.2689,111251.0
2020-02-07 10:00:00,327.73,329.8,327.72,329.76,54038.0,323.2295,325.271,323.2196,325.2316,54038.0
2020-02-07 10:30:00,329.71,330.16,329.0,330.09,49902.0,325.1823,325.6261,324.482,325.5571,49902.0
2020-02-07 11:00:00,330.06,330.44,329.06,329.71,50366.0,325.5275,325.9023,324.5412,325.1823,50366.0
2020-02-07 11:30:00,329.63,330.18,328.8,329.15,62594.0,325.1034,325.6458,324.2848,324.63,62594.0
2020-02-07 12:00:00,329.12,329.63,328.66,328.86,42986.0,324.6004,325.1034,324.1467,324.344,42986.0
2020-02-07 12:30:00,328.85,328.91,327.9,327.9,56102.0,324.3341,324.3933,323.3971,323.3971,56102.0
2020-02-07 13:00:00,327.96,328.44,327.71,327.93,57379.0,323.4563,323.9297,323.2098,323.4267,57379.0
2020-02-07 13:30:00,327.93,327.93,326.08,326.08,61313.0,323.4267,323.4267,321.6021,321.6021,61313.0
2020-02-07 14:00:00,326.08,326.13,324.83,325.5,115032.0,321.6021,321.6514,320.3693,321.0301,115032.0
2020-02-07 14:30:00,325.62,326.66,325.62,326.48,52134.0,321.1485,322.1742,321.1485,321.9966,52134.0
2020-02-07 15:00:00,326.4,326.82,325.9,325.94,47293.0,321.9177,322.332,321.4246,321.4641,47293.0
2020-02-07 15:30:00,325.94,326.53,325.56,326.21,144461.0,321.4641,322.046,321.0893,321.7303,144461.0
2020-02-10 09:30:00,324.57,328.86,324.57,327.59,124100.0,320.1129,324.344,320.1129,323.0914,124100.0
2020-02-10 10:00:00,327.69,328.61,327.48,328.45,40426.0,323.19,324.0974,322.9829,323.9396,40426.0
2020-02-10 10:30:00,328.56,330.0,328.42,329.9,53963.0,324.0481,325.4683,323.91,325.3697,53963.0
2020-02-10 11:00:00,329.96,331.31,329.94,331.0,67411.0,325.4289,326.7603,325.4091,326.4546,67411.0
2020-02-10 11:30:00,331.08,331.57,330.0,330.65,46080.0,326.5335,327.0167,325.4683,326.1094,46080.0
2020-02-10 12:00:00,330.87,331.27,330.43,331.07,35115.0,326.3264,326.7209,325.8924,326.5236,35115.0
2020-02-10 12:30:00,331.04,332.34,330.98,332.27,71565.0,326.494,327.7762,326.4348,327.7071,71565.0
2020-02-10 13:00:00,332.23,332.7,332.06,332.58,43497.0,327.6677,328.1312,327.5,328.0129,43497.0
2020-02-10 13:30:00,332.59,333.06,331.55,331.83,47431.0,328.0227,328.4863,326.997,327.2732,47431.0
2020-02-10 14:00:00,331.85,332.73,331.79,332.44,39939.0,327.2929,328.1608,327.2337,327.8748,39939.0
2020-02-10 14:30:00,332.52,333.99,332.52,333.92,59538.0,327.9537,329.4035,327.9537,329.3345,59538.0
2020-02-10 15:00:00,333.88,334.74,333.87,334.37,65401.0,329.295,330.1432,329.2852,329.7783,65401.0
2020-02-10 15:30:00,334.36,334.54,333.33,334.0,198825.0,329.7684,329.946,328.7526,329.4134,198825.0
2020-02-11 09:30:00,336.56,337.45,335.39,335.66,100945.0,331.9382,332.816,330.7843,331.0506,100945.0
2020-02-11 10:00:00,335.72,337.51,335.61,336.32,88146.0,331.1098,332.8752,331.0013,331.7015,88146.0
2020-02-11 10:30:00,336.38,336.45,335.01,336.12,110843.0,331.7607,331.8297,330.4095,331.5043,110843.0
2020-02-11 11:00:00,336.13,337.16,336.01,336.41,64946.0,331.5141,332.53,331.3958,331.7903,64946.0
2020-02-11 11:30:00,336.34,337.27,336.29,336.86,63659.0,331.7212,332.6385,331.6719,332.2341,63659.0
2020-02-11 12:00:00,336.72,337.8,336.65,336.89,40479.0,332.096,333.1612,332.027,332.2637,40479.0
2020-02-11 12:30:00,336.88,337.29,336.78,337.19,38961.0,332.2538,332.6582,332.1552,332.5596,38961.0
2020-02-11 13:00:00,337.13,337.4,336.9,337.25,31907.0,332.5004,332.7667,332.2735,332.6187,31907.0
2020-02-11 13:30:00,337.31,337.5,336.92,337.3,46077.0,332.6779,332.8653,332.2933,332.6681,46077.0
2020-02-11 14:00:00,337.35,337.9,337.32,337.65,51266.0,332.7174,333.2598,332.6878,333.0133,51266.0
2020-02-11 14:30:00,337.65,337.92,337.45,337.68,45143.0,333.0133,333.2795,332.816,333.0428,45143.0
2020-02-11 15:00:00,337.77,338.0,337.43,337.99,69915.0,333.1316,333.3584,332.7963,333.3486,69915.0
2020-02-11 15:30:00,338.0,338.17,337.34,337.77,217518.0,333.3584,333.5261,332.7075,333.1316,217518.0
2020-02-12 09:30:00,338.97,340.5,338.55,340.04,158959.0,334.3151,335.8241,333.9009,335.3704,158959.0
2020-02-12 10:00:00,340.0,340.81,339.05,340.13,118196.0,335.331,336.1299,334.394,335.4592,118196.0
2020-02-12 10:30:00,340.2,340.95,339.78,339.82,65644.0,335.5282,336.2679,335.114,335.1535,65644.0
2020-02-12 11:00:00,339.86,339.99,337.88,338.18,91239.0,335.1929,335.3211,333.2401,333.536,91239.0
2020-02-12 11:30:00,338.15,339.21,337.51,338.14,69713.0,333.5064,334.5518,332.8752,333.4965,69713.0
2020-02-12 12:00:00,338.15,338.3,337.02,337.02,49753.0,333.5064,333.6543,332.3919,332.3919,49753.0
2020-02-12 12:30:00,337.06,337.54,336.0,336.0,50654.0,332.4314,332.9048,331.3859,331.3859,50654.0
2020-02-12 13:00:00,335.91,335.94,333.85,334.33,68839.0,331.2971,331.3267,329.2654,329.7388,68839.0
2020-02-12 13:30:00,334.42,335.2,334.05,335.2,37364.0,329.8276,330.5969,329.4627,330.5969,37364.0
2020-02-12 14:00:00,335.19,335.56,334.93,335.1,43319.0,330.587,330.952,330.3306,330.4983,43319.0
2020-02-12 14:30:00,335.15,335.22,334.76,335.0,62284.0,330.5476,330.6166,330.1629,330.3996,62284.0
2020-02-12 15:00:00,335.08,335.23,334.69,334.99,121522.0,330.4785,330.6265,330.0939,330.3898,121522.0
2020-02-12 15:30:00,334.97,335.18,334.47,334.57,246546.0,330.3701,330.5772,329.8769,329.9755,246546.0
2020-02-13 09:30:00,333.5,335.24,332.15,333.94,126065.0,328.9202,330.6363,327.5888,329.3542,126065.0
2020-02-13 10:00:00,333.86,334.05,331.5,332.0,129300.0,329.2753,329.4627,326.9477,327.4408,129300.0
2020-02-13 10:30:00,331.97,333.77,331.61,333.77,73997.0,327.4113,329.1865,327.0562,329.1865,73997.0
2020-02-13 11:00:00,333.63,334.48,332.98,333.98,76010.0,329.0485,329.8868,328.4074,329.3936,76010.0
2020-02-13 11:30:00,333.91,335.2,333.84,335.08,90549.0,329.3246,330.5969,329.2556,330.4785,90549.0
2020-02-13 12:00:00,335.01,335.42,334.91,335.22,43231.0,330.4095,330.8139,330.3109,330.6166,43231.0
2020-02-13 12:30:00,335.24,335.37,334.58,334.58,20012.0,330.6363,330.7646,329.9854,329.9854,20012.0
2020-02-13 13:00:00,334.55,335.64,334.54,335.62,48701.0,329.9558,331.0309,329.946,331.0111,48701.0
2020-02-13 13:30:00,335.56,336.17,335.22,336.06,40232.0,330.952,331.5536,330.6166,331.4451,40232.0
2020-02-13 14:00:00,336.05,337.41,336.04,337.25,40913.0,331.4352,332.7765,331.4254,332.6187,40913.0
2020-02-13 14:30:00,337.18,337.37,336.74,337.16,46513.0,332.5497,332.7371,332.1157,332.53,46513.0
2020-02-13 15:00:00,337.07,337.29,336.12,336.59,41699.0,332.4412,332.6582,331.5043,331.9678,41699.0
2020-02-13 15:30:00,336.53,336.64,335.29,335.87,184865.0,331.9086,332.0171,330.6857,331.2577,184865.0
2020-02-14 09:30:00,336.56,337.6,335.4,335.95,103092.0,331.9382,332.9639,330.7941,331.3366,103092.0
2020-02-14 10:00:00,335.94,336.5,335.05,335.89,50800.0,331.3267,331.879,330.449,331.2774,50800.0
2020-02-14 10:30:00,335.75,336.93,335.74,336.93,47091.0,331.1393,332.3031,331.1295,332.3031,47091.0
2020-02-14 11:00:00,337.03,337.95,336.8,337.28,29136.0,332.4018,333.3091,332.1749,332.6483,29136.0
2020-02-14 11:30:00,337.3,338.01,336.86,337.09,77050.0,332.6681,333.3683,332.2341,332.4609,77050.0
2020-02-14 12:00:00,337.16,338.02,337.15,337.66,29948.0,332.53,333.3782,332.5201,333.0231,29948.0
2020-02-14 12:30:00,337.61,337.78,336.54,337.02,35525.0,332.9738,333.1415,331.9185,332.3919,35525.0
2020-02-14 13:00:00,337.02,337.54,337.0,337.44,35877.0,332.3919,332.9048,332.3722,332.8061,35877.0
2020-02-14 13:30:00,337.39,338.0,337.36,337.69,52106.0,332.7568,333.3584,332.7272,333.0527,52106.0
2020-02-14 14:00:00,337.56,337.92,336.74,337.85,33887.0,332.9245,333.2795,332.1157,333.2105,33887.0
2020-02-14 14:30:00,337.81,338.28,337.34,337.71,72892.0,333.1711,333.6346,332.7075,333.0724,72892.0
2020-02-14 15:00:00,337.73,338.14,337.38,338.01,50521.0,333.0922,333.4965,332.747,333.3683,50521.0
2020-02-14 15:30:00,337.97,339.4,337.97,339.19,206160.0,333.3289,334.7392,333.3289,334.5321,206160.0
2020-02-18 09:30:00,338.13,338.35,336.46,337.23,105207.0,333.4867,333.7036,331.8396,332.599,105207.0
2020-02-18 10:00:00,337.15,337.85,336.64,336.64,72651.0,332.5201,333.2105,332.0171,332.0171,72651.0
2020-02-18 10:30:00,336.71,337.16,335.49,335.63,86807.0,332.0862,332.53,330.8829,331.021,86807.0
2020-02-18 11:00:00,335.71,335.77,334.91,335.1,59455.0,331.0999,331.1591,330.3109,330.4983,59455.0
2020-02-18 11:30:00,335.36,335.87,334.62,334.62,77678.0,330.7547,331.2577,330.0249,330.0249,77678.0
2020-02-18 12:00:00,334.67,336.79,334.5,336.61,35508.0,330.0742,332.1651,329.9065,331.9875,35508.0
2020-02-18 12:30:00,336.62,337.9,336.61,337.11,49244.0,331.9974,333.2598,331.9875,332.4807,49244.0
2020-02-18 13:00:00,337.02,337.24,336.31,336.84,38152.0,332.3919,332.6089,331.6917,332.2144,38152.0
2020-02-18 13:30:00,336.94,337.04,335.57,336.6,39305.0,332.313,332.4116,330.9618,331.9777,39305.0
2020-02-18 14:00:00,336.48,337.36,336.33,337.36,56476.0,331.8593,332.7272,331.7114,332.7272,56476.0
2020-02-18 14:30:00,337.22,337.35,336.88,337.1,34876.0,332.5892,332.7174,332.2538,332.4708,34876.0
2020-02-18 15:00:00,337.13,337.23,336.76,336.91,45595.0,332.5004,332.599,332.1355,332.2834,45595.0
2020-02-18 15:30:00,336.92,337.4,336.53,337.35,120444.0,332.2933,332.7667,331.9086,332.7174,120444.0
2020-02-19 09:30:00,338.09,339.5,335.31,337.75,97396.0,333.4472,334.8378,330.7054,333.1119,97396.0
2020-02-19 10:00:00,337.9,339.06,337.71,338.94,36875.0,333.2598,334.4039,333.0724,334.2855,36875.0
2020-02-19 10:30:00,339.11,339.46,338.52,338.85,57652.0,334.4532,334.7984,333.8713,334.1968,57652.0
2020-02-19 11:00:00,338.91,340.0,338.78,339.95,40545.0,334.2559,335.331,334.1277,335.2817,40545.0
2020-02-19 11:30:00,340.09,340.1,339.0,339.22,37533.0,335.4197,335.4296,334.3447,334.5617,37533.0
2020-02-19 12:00:00,339.27,339.7,339.0,339.45,48425.0,334.611,335.0351,334.3447,334.7885,48425.0
2020-02-19 12:30:00,339.45,339.54,338.71,338.88,25294.0,334.7885,334.8773,334.0587,334.2264,25294.0
2020-02-19 13:00:00,338.89,339.09,338.42,338.75,24541.0,334.2362,334.4335,333.7727,334.0981,24541.0
2020-02-19 13:30:00,338.75,338.93,338.57,338.7,43678.0,334.0981,334.2757,333.9206,334.0488,43678.0
2020-02-19 14:00:00,338.66,340.1,338.66,340.06,52568.0,334.0094,335.4296,334.0094,335.3902,52568.0
2020-02-19 14:30:00,340.16,340.3,339.87,340.08,36221.0,335.4888,335.6269,335.2028,335.4099,36221.0
2020-02-19 15:00:00,340.09,340.17,339.88,340.09,35658.0,335.4197,335.4986,335.2126,335.4197,35658.0
2020-02-19 15:30:00,340.1,340.21,339.58,339.77,115792.0,335.4296,335.5381,334.9167,335.1041,115792.0
2020-02-20 09:30:00,340.0,341.35,339.9,340.18,101764.0,335.331,336.6624,335.2324,335.5085,101764.0
2020-02-20 10:00:00,340.37,340.83,338.78,338.93,52003.0,335.6959,336.1496,334.1277,334.2757,52003.0
2020-02-20 10:30:00,338.99,339.29,337.96,338.02,83702.0,334.3348,334.6307,333.319,333.3782,83702.0
2020-02-20 11:00:00,338.04,338.05,335.5,335.5,51404.0,333.3979,333.4078,330.8928,330.8928,51404.0
2020-02-20 11:30:00,335.47,335.75,333.2,334.92,140595.0,330.8632,331.1393,328.6244,330.3207,140595.0
2020-02-20 12:00:00,334.91,335.71,334.17,335.03,94691.0,330.3109,331.0999,329.581,330.4292,94691.0
2020-02-20 12:30:00,335.03,335.42,334.88,335.01,54773.0,330.4292,330.8139,330.2813,330.4095,54773.0
2020-02-20 13:00:00,335.01,335.76,334.97,335.29,33469.0,330.4095,331.1492,330.3701,330.6857,33469.0
2020-02-20 13:30:00,335.17,335.47,334.65,335.0,33680.0,330.5673,330.8632,330.0544,330.3996,33680.0
2020-02-20 14:00:00,335.04,335.73,335.0,335.05,41100.0,330.4391,331.1196,330.3996,330.449,41100.0
2020-02-20 14:30:00,335.07,335.72,334.73,335.12,49717.0,330.4687,331.1098,330.1333,330.518,49717.0
2020-02-20 15:00:00,335.19,335.51,334.71,335.43,86333.0,330.587,330.9026,330.1136,330.8237,86333.0
2020-02-20 15:30:00,335.48,336.33,335.01,335.88,102676.0,330.873,331.7114,330.4095,331.2676,102676.0
2020-02-21 09:30:00,333.91,335.6,333.1,334.22,168593.0,329.3246,330.9914,328.5257,329.6304,168593.0
2020-02-21 10:00:00,334.15,335.49,333.99,334.95,42551.0,329.5613,330.8829,329.4035,330.3503,42551.0
2020-02-21 10:30:00,335.11,335.33,334.72,334.81,51385.0,330.5081,330.7251,330.1235,330.2123,51385.0
2020-02-21 11:00:00,334.78,335.17,334.39,334.88,50772.0,330.1827,330.5673,329.798,330.2813,50772.0
2020-02-21 11:30:00,334.91,335.13,334.61,334.66,68003.0,330.3109,330.5279,330.015,330.0643,68003.0
2020-02-21 12:00:00,334.67,335.16,334.39,334.66,45288.0,330.0742,330.5574,329.798,330.0643,45288.0
2020-02-21 12:30:00,334.66,334.95,334.29,334.91,40846.0,330.0643,330.3503,329.6994,330.3109,40846.0
2020-02-21 13:00:00,334.91,335.4,334.91,335.0,34119.0,330.3109,330.7941,330.3109,330.3996,34119.0
2020-02-21 13:30:00,334.99,335.2,334.61,334.98,66728.0,330.3898,330.5969,330.015,330.3799,66728.0
2020-02-21 14:00:00,334.93,335.31,334.74,335.15,67857.0,330.3306,330.7054,330.1432,330.5476,67857.0
2020-02-21 14:30:00,335.11,335.21,334.97,335.1,48304.0,330.5081,330.6068,330.3701,330.4983,48304.0
2020-02-21 15:00:00,335.14,335.22,334.93,335.16,66287.0,330.5377,330.6166,330.3306,330.5574,66287.0
2020-02-21 15:30:00,335.21,335.39,334.55,334.94,132526.0,330.6068,330.7843,329.9558,330.3405,132526.0
2020-02-24 09:30:00,324.26,326.04,322.28,322.99,253108.0,319.8071,321.5627,317.8543,318.5546,253108.0
2020-02-24 10:00:00,323.09,324.29,320.52,320.62,112679.0,318.6532,319.8367,316.1185,316.2171,112679.0
2020-02-24 10:30:00,320.81,324.34,320.54,324.22,137806.0,316.4045,319.886,316.1382,319.7677,137806.0
2020-02-24 11:00:00,324.17,324.44,322.89,323.15,80304.0,319.7184,319.9847,318.4559,318.7124,80304.0
2020-02-24 11:30:00,323.15,324.52,322.7,324.04,76990.0,318.7124,320.0636,318.2685,319.5901,76990.0
2020-02-24 12:00:00,324.04,324.04,322.97,322.97,63884.0,319.5901,319.5901,318.5348,318.5348,63884.0
2020-02-24 12:30:00,322.93,323.71,321.89,322.03,54401.0,318.4954,319.2647,317.4697,317.6078,54401.0
2020-02-24 13:00:00,321.96,322.82,320.77,322.82,62757.0,317.5387,318.3869,316.3651,318.3869,62757.0
2020-02-24 13:30:00,322.67,322.94,321.74,322.42,64817.0,318.239,318.5053,317.3217,317.9924,64817.0
2020-02-24 14:00:00,322.51,323.46,321.2,323.37,64301.0,318.0812,319.0181,316.7891,318.9293,64301.0
2020-02-24 14:30:00,323.41,325.48,323.21,325.05,61973.0,318.9688,321.0104,318.7715,320.5863,61973.0
2020-02-24 15:00:00,325.23,325.92,324.73,325.42,106568.0,320.7638,321.4443,320.2707,320.9512,106568.0
2020-02-24 15:30:00,325.46,326.17,322.65,323.04,314018.0,320.9906,321.6909,318.2192,318.6039,314018.0
2020-02-25 09:30:00,324.78,326.99,321.79,322.53,94608.0,320.32,322.4996,317.371,318.1009,94608.0
2020-02-25 10:00:00,322.28,322.87,317.28,317.29,121506.0,317.8543,318.4362,312.923,312.9328,121506.0
2020-02-25 10:30:00,317.69,319.01,315.41,317.06,118250.0,313.3273,314.6292,311.0787,312.706,118250.0
2020-02-25 11:00:00,317.25,318.09,314.19,315.46,115777.0,312.8934,313.7219,309.8754,311.128,115777.0
2020-02-25 11:30:00,315.41,316.19,314.84,315.78,72642.0,311.0787,311.8479,310.5165,311.4436,72642.0
2020-02-25 12:00:00,316.07,316.97,315.5,315.82,112018.0,311.7296,312.6172,311.1674,311.483,112018.0
2020-02-25 12:30:00,315.72,316.86,313.69,313.99,57815.0,311.3844,312.5087,309.3823,309.6782,57815.0
2020-02-25 13:00:00,313.88,314.49,312.73,313.59,38205.0,309.5697,310.1713,308.4355,309.2837,38205.0
2020-02-25 13:30:00,313.41,313.56,312.08,312.08,47858.0,309.1061,309.2541,307.7944,307.7944,47858.0
2020-02-25 14:00:00,312.03,312.03,309.36,309.61,94188.0,307.7451,307.7451,305.1117,305.3583,94188.0
2020-02-25 14:30:00,309.81,312.13,309.0,310.59,140136.0,305.5556,307.8437,304.7567,306.3248,140136.0
2020-02-25 15:00:00,310.71,312.12,308.82,309.49,105569.0,306.4432,307.8338,304.5792,305.24,105569.0
2020-02-25 15:30:00,309.33,310.47,307.37,309.62,301393.0,305.0822,306.2065,303.1491,305.3682,301393.0
2020-02-26 09:30:00,308.74,316.76,308.74,312.56,260659.0,304.5003,312.4101,304.5003,308.2678,260659.0
2020-02-26 10:00:00,312.63,315.2,311.0,314.02,93435.0,308.3368,310.8715,306.7292,309.7077,93435.0
2020-02-26 10:30:00,313.92,317.76,313.53,317.72,83657.0,309.6091,313.3964,309.2245,313.3569,83657.0
2020-02-26 11:00:00,317.5,318.64,315.33,318.44,70750.0,313.14,314.2643,310.9998,314.067,70750.0
2020-02-26 11:30:00,318.29,318.34,314.88,314.93,60999.0,313.9191,313.9684,310.5559,310.6053,60999.0
2020-02-26 12:00:00,314.89,314.99,311.14,312.87,59616.0,310.5658,310.6644,306.8673,308.5735,59616.0
2020-02-26 12:30:00,312.88,313.81,312.47,313.56,60936.0,308.5834,309.5006,308.179,309.2541,60936.0
2020-02-26 13:00:00,313.25,313.71,311.76,312.6,49941.0,308.9483,309.402,307.4788,308.3072,49941.0
2020-02-26 13:30:00,312.52,312.54,308.79,309.9,55400.0,308.2283,308.2481,304.5496,305.6443,55400.0
2020-02-26 14:00:00,309.89,311.23,309.15,310.23,60765.0,305.6345,306.9561,304.9046,305.9698,60765.0
2020-02-26 14:30:00,310.15,311.07,308.31,308.48,61534.0,305.8909,306.7983,304.0762,304.2438,61534.0
2020-02-26 15:00:00,308.71,310.77,308.67,309.13,60911.0,304.4707,306.5024,304.4312,304.8849,60911.0
2020-02-26 15:30:00,309.29,310.2,308.99,309.16,155950.0,305.0427,305.9402,304.7468,304.9145,155950.0
2020-02-27 09:30:00,304.0,305.8,300.71,304.94,188788.0,299.8253,301.6006,296.5805,300.7524,188788.0
2020-02-27 10:00:00,305.15,306.08,301.16,301.34,82449.0,300.9596,301.8768,297.0243,297.2019,82449.0
2020-02-27 10:30:00,301.37,305.99,299.6,305.99,107298.0,297.2315,301.788,295.4858,301.788,107298.0
2020-02-27 11:00:00,306.17,308.7,306.08,307.4,144079.0,301.9655,304.4608,301.8768,303.1787,144079.0
2020-02-27 11:30:00,307.31,308.22,306.43,308.11,77870.0,303.0899,303.9874,302.222,303.8789,77870.0
2020-02-27 12:00:00,307.72,310.42,307.25,309.83,70754.0,303.4943,306.1572,303.0307,305.5753,70754.0
2020-02-27 12:30:00,309.56,311.71,309.56,309.85,50066.0,305.309,307.4295,305.309,305.595,50066.0
2020-02-27 13:00:00,309.8,311.2,308.0,308.05,108914.0,305.5457,306.9265,303.7704,303.8197,108914.0
2020-02-27 13:30:00,308.33,308.33,303.59,304.6,75964.0,304.0959,304.0959,299.421,300.4171,75964.0
2020-02-27 14:00:00,304.49,305.11,302.76,304.87,48756.0,300.3086,300.9201,298.6024,300.6834,48756.0
2020-02-27 14:30:00,304.59,305.2,303.25,303.43,61112.0,300.4072,301.0089,299.0856,299.2632,61112.0
2020-02-27 15:00:00,303.35,305.01,302.2,302.77,89127.0,299.1843,300.8215,298.0501,298.6122,89127.0
2020-02-27 15:30:00,302.7,303.29,297.01,297.02,306605.0,298.5432,299.1251,292.9313,292.9412,306605.0
2020-02-28 09:30:00,288.61,295.8,284.96,289.01,294778.0,284.6467,291.738,281.0468,285.0412,294778.0
2020-02-28 10:00:00,289.47,291.25,286.18,287.8,228770.0,285.4949,287.2504,282.2501,283.8478,228770.0
2020-02-28 10:30:00,287.38,290.22,285.83,289.57,166816.0,283.4336,286.2346,281.9049,285.5935,166816.0
2020-02-28 11:00:00,289.47,290.26,286.82,289.85,134995.0,285.4949,286.274,282.8813,285.8697,134995.0
2020-02-28 11:30:00,289.84,292.97,288.6,289.31,200351.0,285.8598,288.9468,284.6368,285.3371,200351.0
2020-02-28 12:00:00,289.0,290.57,287.63,290.55,90381.0,285.0313,286.5798,283.6801,286.56,90381.0
2020-02-28 12:30:00,290.56,292.77,289.14,291.64,96035.0,286.5699,288.7496,285.1694,287.6351,96035.0
2020-02-28 13:00:00,292.05,292.5,289.23,290.1,122089.0,288.0394,288.4833,285.2582,286.1162,122089.0
2020-02-28 13:30:00,289.74,289.75,286.2,289.01,95045.0,285.7612,285.771,282.2698,285.0412,95045.0
2020-02-28 14:00:00,288.94,288.94,285.68,287.0,88027.0,284.9722,284.9722,281.7569,283.0588,88027.0
2020-02-28 14:30:00,287.14,290.94,286.76,288.45,91577.0,283.1969,286.9447,282.8221,284.4889,91577.0
2020-02-28 15:00:00,288.47,290.33,285.35,285.35,132683.0,284.5086,286.3431,281.4315,281.4315,132683.0
2020-02-28 15:30:00,285.48,291.67,284.83,290.75,565797.0,281.5597,287.6647,280.9186,286.7573,565797.0
2020-03-02 09:30:00,291.03,294.62,290.65,291.29,285676.0,287.0335,290.5742,286.6587,287.2899,285676.0
2020-03-02 10:00:00,291.65,292.53,288.86,292.51,161327.0,287.6449,288.5129,284.8933,288.4931,161327.0
2020-03-02 10:30:00,292.6,296.34,291.02,294.58,145873.0,288.5819,292.2705,287.0236,290.5347,145873.0
2020-03-02 11:00:00,294.37,297.24,293.48,295.66,114207.0,290.3276,293.1582,289.4498,291.5999,114207.0
2020-03-02 11:30:00,295.9,298.24,294.45,297.56,89607.0,291.8366,294.1444,290.4065,293.4738,89607.0
2020-03-02 12:00:00,297.64,298.64,296.76,297.8,77866.0,293.5527,294.539,292.6848,293.7105,77866.0
2020-03-02 12:30:00,297.85,299.75,297.8,298.52,81140.0,293.7598,295.6337,293.7105,294.4206,81140.0
2020-03-02 13:00:00,298.75,298.93,295.64,296.46,41764.0,294.6474,294.825,291.5801,292.3889,41764.0
2020-03-02 13:30:00,296.37,299.26,296.03,299.2,66366.0,292.3001,295.1504,291.9648,295.0913,66366.0
2020-03-02 14:00:00,299.12,300.26,297.65,297.83,62473.0,295.0124,296.1367,293.5625,293.7401,62473.0
2020-03-02 14:30:00,297.92,298.12,294.49,295.67,78506.0,293.8288,294.0261,290.4459,291.6097,78506.0
2020-03-02 15:00:00,295.88,299.56,295.7,299.08,56867.0,291.8169,295.4463,291.6393,294.9729,56867.0
2020-03-02 15:30:00,299.24,304.92,298.66,304.7,253512.0,295.1307,300.7327,294.5587,300.5157,253512.0
2020-03-03 09:30:00,315.63,320.97,312.51,313.07,459689.0,311.2956,316.5623,308.2185,308.7708,459689.0
2020-03-03 10:00:00,313.31,324.99,313.3,322.17,359802.0,309.0075,320.5271,308.9976,317.7458,359802.0
2020-03-03 10:30:00,321.9,323.79,320.41,322.41,171750.0,317.4795,319.3436,316.01,317.9825,171750.0
2020-03-03 11:00:00,322.22,322.69,313.11,315.34,212676.0,317.7951,318.2587,308.8102,311.0096,212676.0
2020-03-03 11:30:00,315.39,318.32,314.49,316.11,132465.0,311.0589,313.9487,310.1713,311.769,132465.0
2020-03-03 12:00:00,316.1,317.07,313.02,313.7,111430.0,311.7592,312.7159,308.7215,309.3921,111430.0
2020-03-03 12:30:00,313.86,315.81,313.13,315.61,72727.0,309.5499,311.4732,308.83,311.2759,72727.0
2020-03-03 13:00:00,315.73,316.16,311.26,313.12,111064.0,311.3943,311.8184,306.9856,308.8201,111064.0
2020-03-03 13:30:00,312.85,313.18,309.77,310.0,75492.0,308.5538,308.8793,305.5161,305.743,75492.0
2020-03-03 14:00:00,310.12,311.4,307.45,310.3,103881.0,305.8613,307.1237,303.228,306.0388,103881.0
2020-03-03 14:30:00,310.36,312.81,307.74,311.89,113776.0,306.098,308.5144,303.514,307.607,113776.0
2020-03-03 15:00:00,312.31,315.13,310.64,314.26,198038.0,308.0212,310.8025,306.3742,309.9445,198038.0
2020-03-03 15:30:00,314.26,314.42,309.24,310.07,285678.0,309.9445,310.1023,304.9934,305.812,285678.0
2020-03-04 09:30:00,318.54,320.98,316.0,317.03,268104.0,314.1657,316.5722,311.6606,312.6764,268104.0
2020-03-04 10:00:00,317.35,320.49,314.83,318.86,164634.0,312.992,316.0889,310.5066,314.4813,164634.0
2020-03-04 10:30:00,318.81,318.81,315.38,316.38,106114.0,314.432,314.432,311.0491,312.0353,106114.0
2020-03-04 11:00:00,316.44,318.78,315.6,317.86,68366.0,312.0945,314.4024,311.266,313.495,68366.0
2020-03-04 11:30:00,317.96,318.04,315.46,316.67,63041.0,313.5936,313.6725,311.128,312.3214,63041.0
2020-03-04 12:00:00,316.79,318.44,316.2,318.34,37785.0,312.4397,314.067,311.8578,313.9684,37785.0
2020-03-04 12:30:00,318.33,319.23,317.15,319.23,36346.0,313.9586,314.8462,312.7948,314.8462,36346.0
2020-03-04 13:00:00,319.2,321.38,319.2,320.89,45641.0,314.8166,316.9667,314.8166,316.4834,45641.0
2020-03-04 13:30:00,320.87,321.89,320.5,321.15,44576.0,316.4637,317.4697,316.0988,316.7398,44576.0
2020-03-04 14:00:00,321.32,322.42,320.5,322.4,58713.0,316.9075,317.9924,316.0988,317.9727,58713.0
2020-03-04 14:30:00,322.55,323.74,322.47,323.47,67934.0,318.1206,319.2943,318.0417,319.028,67934.0
2020-03-04 15:00:00,323.4,326.38,323.39,326.27,156978.0,318.9589,321.898,318.9491,321.7895,156978.0
2020-03-04 15:30:00,326.28,327.89,325.36,326.63,308647.0,321.7994,323.3873,320.892,322.1446,308647.0
2020-03-05 09:30:00,318.67,320.92,315.13,319.44,177597.0,314.2939,316.513,310.8025,315.0533,177597.0
2020-03-05 10:00:00,319.4,320.83,318.2,319.06,61364.0,315.0139,316.4242,313.8303,314.6785,61364.0
2020-03-05 10:30:00,318.61,321.05,317.19,321.05,53400.0,314.2347,316.6412,312.8342,316.6412,53400.0
2020-03-05 11:00:00,320.7,323.63,320.67,323.15,83115.0,316.296,319.1858,316.2664,318.7124,83115.0
2020-03-05 11:30:00,323.2,323.69,319.43,319.98,102650.0,318.7617,319.245,315.0435,315.5859,102650.0
2020-03-05 12:00:00,319.99,320.2,317.66,318.17,55633.0,315.5958,315.8029,313.2978,313.8008,55633.0
2020-03-05 12:30:00,318.34,319.46,314.83,316.25,57392.0,313.9684,315.073,310.5066,311.9071,57392.0
2020-03-05 13:00:00,316.04,316.58,313.28,314.28,73475.0,311.7,312.2326,308.9779,309.9642,73475.0
2020-03-05 13:30:00,314.57,315.88,313.3,314.02,93250.0,310.2502,311.5422,308.9976,309.7077,93250.0
2020-03-05 14:00:00,313.86,313.86,311.09,311.3,48891.0,309.5499,309.5499,306.818,307.0251,48891.0
2020-03-05 14:30:00,311.44,313.85,311.1,313.64,80309.0,307.1632,309.5401,306.8278,309.333,80309.0
2020-03-05 15:00:00,313.53,313.55,310.1,310.9,94655.0,309.2245,309.2442,305.8416,306.6306,94655.0
2020-03-05 15:30:00,310.84,313.5,310.48,312.74,176453.0,306.5714,309.1949,306.2164,308.4453,176453.0
2020-03-06 09:30:00,305.06,307.18,303.93,305.61,225636.0,300.8708,302.9617,299.7563,301.4132,225636.0
2020-03-06 10:00:00,305.63,310.86,305.06,310.28,120278.0,301.433,306.5911,300.8708,306.0191,120278.0
2020-03-06 10:30:00,310.06,312.72,309.22,310.81,97147.0,305.8021,308.4256,304.9737,306.5418,97147.0
2020-03-06 11:00:00,310.57,310.95,308.26,309.59,77121.0,306.3051,306.6799,304.0268,305.3386,77121.0
2020-03-06 11:30:00,309.88,310.32,307.24,309.98,62458.0,305.6246,306.0586,303.0209,305.7232,62458.0
2020-03-06 12:00:00,309.94,310.25,306.48,307.49,47997.0,305.6838,305.9895,302.2713,303.2674,47997.0
2020-03-06 12:30:00,307.2,310.24,307.14,308.26,48825.0,302.9814,305.9797,302.9222,304.0268,48825.0
2020-03-06 13:00:00,307.93,310.47,307.84,308.66,36480.0,303.7014,306.2065,303.6126,304.4214,36480.0
2020-03-06 13:30:00,308.52,309.6,305.72,305.98,36882.0,304.2833,305.3484,301.5217,301.7782,36882.0
2020-03-06 14:00:00,306.05,307.34,304.88,306.84,48887.0,301.8472,303.1195,300.6933,302.6263,48887.0
2020-03-06 14:30:00,306.75,307.16,303.12,303.64,56360.0,302.5376,302.942,298.9574,299.4703,56360.0
2020-03-06 15:00:00,303.4,306.62,302.73,305.42,57203.0,299.2336,302.4094,298.5728,301.2258,57203.0
2020-03-06 15:30:00,305.14,312.66,304.86,311.17,151076.0,300.9497,308.3664,300.6735,306.8969,151076.0
2020-03-09 09:30:00,293.88,296.93,288.71,291.6,133710.0,289.8443,292.8524,284.7453,287.5956,133710.0
2020-03-09 10:00:00,291.54,294.42,290.1,293.45,161124.0,287.5365,290.3769,286.1162,289.4202,161124.0
2020-03-09 10:30:00,293.73,296.09,288.03,288.67,119159.0,289.6964,292.024,284.0747,284.7059,119159.0
2020-03-09 11:00:00,288.75,294.29,288.37,293.38,125347.0,284.7848,290.2487,284.41,289.3512,125347.0
2020-03-09 11:30:00,293.02,297.7,292.24,295.46,63772.0,288.9961,293.6119,288.2268,291.4026,63772.0
2020-03-09 12:00:00,295.46,298.43,294.1,295.44,64833.0,291.4026,294.3318,290.0613,291.3829,64833.0
2020-03-09 12:30:00,295.67,297.0,294.05,294.67,54792.0,291.6097,292.9215,290.012,290.6235,54792.0
2020-03-09 13:00:00,294.46,296.29,292.78,293.0,52833.0,290.4164,292.2212,288.7594,288.9764,52833.0
2020-03-09 13:30:00,292.85,293.34,290.28,290.79,66773.0,288.8285,289.3117,286.2938,286.7968,66773.0
2020-03-09 14:00:00,290.99,292.92,289.01,289.91,47914.0,286.994,288.8975,285.0412,285.9288,47914.0
2020-03-09 14:30:00,289.65,293.62,288.26,292.77,68176.0,285.6724,289.5879,284.3015,288.7496,68176.0
2020-03-09 15:00:00,292.97,295.65,292.19,294.1,98249.0,288.9468,291.59,288.1775,290.0613,98249.0
2020-03-09 15:30:00,294.43,297.6,293.08,294.78,439612.0,290.3868,293.5132,289.0553,290.732,439612.0
2020-03-10 09:30:00,305.76,305.76,300.59,303.32,184786.0,301.5612,301.5612,296.4622,299.1547,184786.0
2020-03-10 10:00:00,303.42,306.04,302.54,304.9,127893.0,299.2533,301.8373,298.3854,300.713,127893.0
2020-03-10 10:30:00,304.99,306.13,299.72,299.72,137050.0,300.8018,301.9261,295.6041,295.6041,137050.0
2020-03-10 11:00:00,300.05,302.7,294.83,294.94,97884.0,295.9296,298.5432,290.7813,290.8898,97884.0
2020-03-10 11:30:00,294.7,297.93,293.08,295.45,64295.0,290.6531,293.8387,289.0553,291.3928,64295.0
2020-03-10 12:00:00,296.01,301.53,295.87,298.2,83996.0,291.9451,297.3893,291.807,294.105,83996.0
2020-03-10 12:30:00,297.56,299.52,294.15,297.95,56723.0,293.4738,295.4069,290.1106,293.8584,56723.0
2020-03-10 13:00:00,297.15,301.57,295.79,299.94,72102.0,293.0694,297.4287,291.7281,295.8211,72102.0
2020-03-10 13:30:00,299.89,300.98,294.78,295.19,113553.0,295.7718,296.8468,290.732,291.1363,113553.0
2020-03-10 14:00:00,294.99,296.35,293.25,295.91,73149.0,290.9391,292.2804,289.223,291.8464,73149.0
2020-03-10 14:30:00,295.89,301.74,295.68,299.85,74682.0,291.8267,297.5964,291.6196,295.7323,74682.0
2020-03-10 15:00:00,300.79,305.26,299.9,303.29,81370.0,296.6594,301.068,295.7816,299.1251,81370.0
2020-03-10 15:30:00,303.22,307.97,302.41,307.7,226616.0,299.0561,303.7408,298.2572,303.4745,226616.0
2020-03-11 09:30:00,299.41,300.23,293.78,295.41,144754.0,295.2984,296.1071,289.7457,291.3533,144754.0
2020-03-11 10:00:00,295.54,298.47,294.67,295.96,90799.0,291.4815,294.3713,290.6235,291.8958,90799.0
2020-03-11 10:30:00,295.86,296.81,292.0,292.43,93848.0,291.7971,292.7341,287.9901,288.4142,93848.0
2020-03-11 11:00:00,292.5,293.6,289.45,290.76,94150.0,288.4833,289.5682,285.4752,286.7672,94150.0
2020-03-11 11:30:00,290.9,293.4,290.21,292.25,70295.0,286.9052,289.3709,286.2247,288.2367,70295.0
2020-03-11 12:00:00,292.45,294.9,291.62,292.44,45054.0,288.434,290.8503,287.6154,288.4241,45054.0
2020-03-11 12:30:00,292.54,292.54,288.74,289.56,78046.0,288.5227,288.5227,284.7749,285.5836,78046.0
2020-03-11 13:00:00,289.37,290.24,286.76,289.92,66687.0,285.3963,286.2543,282.8221,285.9387,66687.0
2020-03-11 13:30:00,289.76,290.62,287.7,290.38,73319.0,285.7809,286.6291,283.7492,286.3924,73319.0
2020-03-11 14:00:00,290.37,290.6,288.7,289.35,64696.0,286.3825,286.6094,284.7355,285.3765,64696.0
2020-03-11 14:30:00,289.57,290.89,287.22,287.67,86398.0,285.5935,286.8954,283.2758,283.7196,86398.0
2020-03-11 15:00:00,287.65,287.89,285.26,287.79,117983.0,283.6999,283.9366,281.3427,283.8379,117983.0
2020-03-11 15:30:00,287.62,291.43,286.01,289.07,310180.0,283.6703,287.428,282.0824,285.1004,310180.0
2020-03-12 09:30:00,274.27,278.2,268.55,277.47,259565.0,270.5036,274.3796,264.8622,273.6597,259565.0
2020-03-12 10:00:00,277.0,278.84,273.69,277.5,235548.0,273.1961,275.0109,269.9316,273.6893,235548.0
2020-03-12 10:30:00,277.48,282.51,276.39,280.67,198488.0,273.6695,278.6305,272.5945,276.8157,198488.0
2020-03-12 11:00:00,280.99,281.52,278.44,280.53,245501.0,277.1313,277.6541,274.6163,276.6776,245501.0
2020-03-12 11:30:00,280.69,282.01,277.32,281.29,212658.0,276.8354,278.1373,273.5117,277.4272,212658.0
2020-03-12 12:00:00,281.01,283.07,276.69,282.26,186354.0,277.1511,279.1828,272.8904,278.3839,186354.0
2020-03-12 12:30:00,282.03,294.21,280.59,292.71,172344.0,278.157,290.1698,276.7368,288.6904,172344.0
2020-03-12 13:00:00,292.28,295.78,286.0,288.49,144339.0,288.2663,291.7182,282.0725,284.5283,144339.0
2020-03-12 13:30:00,288.59,289.62,282.0,286.27,93258.0,284.627,285.6428,278.1275,282.3388,93258.0
2020-03-12 14:00:00,286.62,287.11,281.66,282.58,137554.0,282.684,283.1673,277.7921,278.6995,137554.0
2020-03-12 14:30:00,282.4,287.85,281.84,285.86,182579.0,278.522,283.8971,277.9697,281.9345,182579.0
2020-03-12 15:00:00,286.03,290.22,284.91,286.03,279335.0,282.1021,286.2346,280.9975,282.1021,279335.0
2020-03-12 15:30:00,285.87,291.96,282.45,285.35,669701.0,281.9443,287.9507,278.5713,281.4315,669701.0
2020-03-13 09:30:00,297.65,297.99,287.89,289.95,268372.0,293.7777,294.1133,284.1447,286.1779,268372.0
2020-03-13 10:00:00,289.71,293.7,287.95,288.3,192089.0,285.941,289.8791,284.2039,284.5494,192089.0
2020-03-13 10:30:00,288.62,288.97,282.45,282.91,208338.0,284.8652,285.2107,278.7755,279.2295,208338.0
2020-03-13 11:00:00,283.05,285.15,276.79,276.79,114906.0,279.3677,281.4404,273.1891,273.1891,114906.0
2020-03-13 11:30:00,276.63,278.4,272.21,276.99,195141.0,273.0312,274.7782,268.6687,273.3865,195141.0
2020-03-13 12:00:00,277.0,277.91,273.65,274.81,130170.0,273.3964,274.2945,270.09,271.2349,130170.0
2020-03-13 12:30:00,274.54,280.48,274.54,277.8,147683.0,270.9684,276.8311,270.9684,274.186,147683.0
2020-03-13 13:00:00,277.79,280.84,274.91,280.63,199670.0,274.1761,277.1864,271.3336,276.9792,199670.0
2020-03-13 13:30:00,280.53,284.11,278.35,282.19,144151.0,276.8805,280.4139,274.7288,278.5189,144151.0
2020-03-13 14:00:00,282.42,282.46,278.81,279.28,104373.0,278.7459,278.7854,275.1828,275.6467,104373.0
2020-03-13 14:30:00,279.6,283.97,279.36,283.37,173149.0,275.9626,280.2757,275.7257,279.6835,173149.0
2020-03-13 15:00:00,283.35,287.98,282.34,286.45,139474.0,279.6638,284.2335,278.6669,282.7234,139474.0
2020-03-13 15:30:00,286.15,301.15,278.8,300.4,843339.0,282.4273,297.2322,275.173,296.492,843339.0
2020-03-16 09:30:00,271.53,273.91,265.24,269.1,274118.0,267.9975,270.3466,261.7894,265.5992,274118.0
2020-03-16 10:00:00,268.98,277.81,267.51,274.51,241075.0,265.4807,274.1958,264.0298,270.9388,241075.0
2020-03-16 10:30:00,274.94,291.28,274.94,289.91,246879.0,271.3632,287.4906,271.3632,286.1384,246879.0
2020-03-16 11:00:00,289.91,292.98,288.48,292.05,213705.0,286.1384,289.1685,284.727,288.2506,213705.0
2020-03-16 11:30:00,292.1,293.49,285.64,289.56,126017.0,288.2999,289.6719,281.924,285.793,126017.0
2020-03-16 12:00:00,289.28,291.55,284.25,285.06,121031.0,285.5166,287.7571,280.5521,281.3515,121031.0
2020-03-16 12:30:00,285.4,287.64,281.5,284.29,108928.0,281.6871,283.898,277.8378,280.5915,108928.0
2020-03-16 13:00:00,284.15,285.72,281.56,284.01,123044.0,280.4534,282.0029,277.8971,280.3152,123044.0
2020-03-16 13:30:00,284.23,285.61,281.74,285.14,105739.0,280.5323,281.8944,278.0747,281.4305,105739.0
2020-03-16 14:00:00,284.95,285.01,280.79,283.14,103416.0,281.243,281.3022,277.1371,279.4565,103416.0
2020-03-16 14:30:00,283.64,288.0,283.12,285.48,167094.0,279.95,284.2533,279.4368,281.7661,167094.0
2020-03-16 15:00:00,285.61,289.93,283.03,283.31,188700.0,281.8944,286.1582,279.3479,279.6243,188700.0
2020-03-16 15:30:00,283.31,284.95,278.45,279.39,562874.0,279.6243,281.243,274.8275,275.7553,562874.0
2020-03-17 09:30:00,297.98,298.02,286.58,290.2,305969.0,294.1034,294.1429,282.8518,286.4247,305969.0
2020-03-17 10:00:00,290.02,302.29,290.02,301.15,231809.0,286.247,298.3574,286.247,297.2322,231809.0
2020-03-17 10:30:00,301.2,304.16,296.35,300.2,460211.0,297.2816,300.203,292.4947,296.2946,460211.0
2020-03-17 11:00:00,300.15,314.16,299.61,310.4,232887.0,296.2452,310.073,295.7122,306.3619,232887.0
2020-03-17 11:30:00,310.37,313.36,298.61,299.7,327036.0,306.3323,309.2834,294.7253,295.8011,327036.0
2020-03-17 12:00:00,299.49,302.71,292.47,294.32,323264.0,295.5938,298.7719,288.6651,290.4911,323264.0
2020-03-17 12:30:00,294.33,296.62,291.74,292.51,216060.0,290.5009,292.7611,287.9446,288.7046,216060.0
2020-03-17 13:00:00,292.57,295.58,286.98,289.74,159490.0,288.7638,291.7347,283.2466,285.9706,159490.0
2020-03-17 13:30:00,289.75,294.2,288.93,292.26,196884.0,285.9805,290.3726,285.1712,288.4579,196884.0
2020-03-17 14:00:00,291.86,296.08,289.68,294.67,265719.0,288.0631,292.2282,285.9114,290.8365,265719.0
2020-03-17 14:30:00,294.35,296.3,292.68,294.95,214028.0,290.5207,292.4453,288.8724,291.1129,214028.0
2020-03-17 15:00:00,294.84,295.31,287.58,289.04,233560.0,291.0043,291.4682,283.8387,285.2798,233560.0
2020-03-17 15:30:00,289.38,297.39,289.38,296.3,465235.0,285.6153,293.5211,285.6153,292.4453,465235.0
2020-03-18 09:30:00,284.36,298.51,280.26,293.08,340975.0,280.6606,294.6266,276.614,289.2672,340975.0
2020-03-18 10:00:00,293.79,301.99,293.48,301.99,195168.0,289.968,298.0613,289.662,298.0613,195168.0
2020-03-18 10:30:00,301.65,301.99,288.21,290.61,319691.0,297.7257,298.0613,284.4605,286.8293,319691.0
2020-03-18 11:00:00,290.56,293.0,284.35,287.91,173321.0,286.78,289.1882,280.6508,284.1645,173321.0
2020-03-18 11:30:00,287.77,292.88,284.98,291.57,178890.0,284.0263,289.0698,281.2726,287.7768,178890.0
2020-03-18 12:00:00,291.55,294.44,287.68,291.97,248195.0,287.7571,290.6095,283.9374,288.1716,248195.0
2020-03-18 12:30:00,292.5,292.85,287.14,289.32,135765.0,288.6947,289.0402,283.4045,285.5561,135765.0
2020-03-18 13:00:00,286.87,291.58,286.87,288.49,146387.0,283.138,287.7867,283.138,284.7369,146387.0
2020-03-18 13:30:00,288.27,302.58,286.88,298.83,215557.0,284.5198,298.6436,283.1479,294.9424,215557.0
2020-03-18 14:00:00,299.18,299.85,291.92,298.03,163965.0,295.2878,295.9491,288.1223,294.1528,163965.0
2020-03-18 14:30:00,297.98,302.23,295.0,301.81,199090.0,294.1034,298.2982,291.1622,297.8836,199090.0
2020-03-18 15:00:00,301.26,302.64,296.11,297.05,259665.0,297.3408,298.7028,292.2578,293.1855,259665.0
2020-03-18 15:30:00,297.45,303.0,293.38,303.0,450878.0,293.5803,299.0581,289.5633,299.0581,450878.0
2020-03-19 09:30:00,298.02,299.98,288.65,294.06,338330.0,294.1429,296.0774,284.8948,290.2344,338330.0
2020-03-19 10:00:00,294.26,296.04,290.02,294.79,245125.0,290.4318,292.1887,286.247,290.9549,245125.0
2020-03-19 10:30:00,294.79,295.58,288.31,288.74,129131.0,290.9549,291.7347,284.5592,284.9837,129131.0
2020-03-19 11:00:00,288.98,295.97,288.54,294.52,121146.0,285.2205,292.1196,284.7863,290.6885,121146.0
2020-03-19 11:30:00,294.49,295.48,291.81,293.16,127606.0,290.6588,291.636,288.0137,289.3462,127606.0
2020-03-19 12:00:00,292.66,294.0,288.0,290.47,131378.0,288.8527,290.1752,284.2533,286.6911,131378.0
2020-03-19 12:30:00,289.88,290.97,287.9,289.28,110839.0,286.1088,287.1846,284.1546,285.5166,110839.0
2020-03-19 13:00:00,289.48,290.28,283.51,284.21,125404.0,285.714,286.5036,279.8217,280.5126,125404.0
2020-03-19 13:30:00,283.81,289.49,283.81,284.6,134265.0,280.1178,285.7239,280.1178,280.8975,134265.0
2020-03-19 14:00:00,284.75,288.83,281.81,286.27,121039.0,281.0456,285.0725,278.1438,282.5458,121039.0
2020-03-19 14:30:00,286.13,288.91,285.9,287.6,173186.0,282.4076,285.1514,282.1806,283.8585,173186.0
2020-03-19 15:00:00,287.22,288.0,282.07,284.03,151935.0,283.4834,284.2533,278.4004,280.3349,151935.0
2020-03-19 15:30:00,284.42,286.27,277.73,280.84,340075.0,280.7199,282.5458,274.1169,277.1864,340075.0
2020-03-20 09:30:00,277.46,282.99,268.15,273.67,484125.0,273.8504,279.3085,264.6615,270.1097,484125.0
2020-03-20 10:00:00,273.22,280.92,272.56,280.37,138271.0,269.6656,277.2654,269.0141,276.7225,138271.0
2020-03-20 10:30:00,281.18,285.45,279.98,284.17,171389.0,277.522,281.7365,276.3376,280.4731,171389.0
2020-03-20 11:00:00,284.18,284.59,278.7,280.6,120903.0,280.483,280.8876,275.0743,276.9496,120903.0
2020-03-20 11:30:00,280.45,284.25,279.28,280.86,94378.0,276.8015,280.5521,275.6467,277.2062,94378.0
2020-03-20 12:00:00,280.71,282.81,276.12,281.27,210581.0,277.0581,279.1308,272.5278,277.6108,210581.0
2020-03-20 12:30:00,281.73,282.21,277.58,280.05,110093.0,278.0649,278.5386,273.9688,276.4067,110093.0
2020-03-20 13:00:00,280.13,282.99,279.86,281.37,84104.0,276.4857,279.3085,276.2192,277.7095,84104.0
2020-03-20 13:30:00,281.52,283.23,280.53,282.12,64462.0,277.8576,279.5453,276.8805,278.4498,64462.0
2020-03-20 14:00:00,282.08,282.72,276.06,278.02,102427.0,278.4103,279.042,272.4686,274.4031,102427.0
2020-03-20 14:30:00,278.32,280.67,274.66,276.61,101614.0,274.6992,277.0186,271.0868,273.0115,101614.0
2020-03-20 15:00:00,276.8,278.31,273.14,276.93,152522.0,273.199,274.6893,269.5866,273.3273,152522.0
2020-03-20 15:30:00,277.17,280.0,273.78,278.7,483100.0,273.5642,276.3574,270.2183,275.0743,483100.0
2020-03-23 09:30:00,272.24,275.0,265.25,268.81,283367.0,268.6983,271.4224,261.7992,265.3129,283367.0
2020-03-23 10:00:00,268.77,271.09,263.33,264.94,116439.0,265.2735,267.5633,259.9042,261.4933,116439.0
2020-03-23 10:30:00,264.53,265.11,255.15,255.15,235343.0,261.0886,261.6611,251.8306,251.8306,235343.0
2020-03-23 11:00:00,255.15,257.71,252.69,253.01,181069.0,251.8306,254.3573,249.4026,249.7185,181069.0
2020-03-23 11:30:00,253.04,255.46,250.21,255.46,164385.0,249.7481,252.1366,246.9549,252.1366,164385.0
2020-03-23 12:00:00,255.63,261.39,254.45,259.62,107687.0,252.3044,257.9895,251.1397,256.2425,107687.0
2020-03-23 12:30:00,259.91,262.81,256.26,261.92,98184.0,256.5287,259.391,252.9262,258.5126,98184.0
2020-03-23 13:00:00,261.7,263.5,258.26,258.26,98453.0,258.2954,260.072,254.9002,254.9002,98453.0
2020-03-23 13:30:00,258.17,260.15,254.13,255.82,106347.0,254.8114,256.7656,250.8239,252.4919,106347.0
2020-03-23 14:00:00,255.53,259.0,254.26,257.6,135713.0,252.2057,255.6306,250.9522,254.2488,135713.0
2020-03-23 14:30:00,258.01,259.95,255.1,255.7,114801.0,254.6534,256.5682,251.7813,252.3735,114801.0
2020-03-23 15:00:00,255.89,257.07,251.32,252.77,161944.0,252.561,253.7257,248.0505,249.4816,161944.0
2020-03-23 15:30:00,252.79,259.0,250.29,254.89,483310.0,249.5013,255.6306,247.0339,251.574,483310.0
2020-03-24 09:30:00,263.55,273.5,261.3,271.22,260602.0,260.1214,269.9419,257.9006,267.6916,260602.0
2020-03-24 10:00:00,271.2,272.77,267.87,272.46,134066.0,267.6718,269.2214,264.3852,268.9154,134066.0
2020-03-24 10:30:00,272.53,272.57,267.91,269.63,110426.0,268.9845,269.024,264.4246,266.1223,110426.0
2020-03-24 11:00:00,269.86,273.82,266.91,273.19,90287.0,266.3493,270.2578,263.4377,269.636,90287.0
2020-03-24 11:30:00,273.39,278.75,272.36,277.9,79134.0,269.8333,275.1236,268.8167,274.2847,79134.0
2020-03-24 12:00:00,278.43,280.31,276.15,279.81,120953.0,274.8078,276.6633,272.5574,276.1698,120953.0
2020-03-24 12:30:00,279.83,279.91,276.19,276.57,83385.0,276.1896,276.2685,272.5969,272.972,83385.0
2020-03-24 13:00:00,276.97,277.46,272.44,274.84,75716.0,273.3668,273.8504,268.8957,271.2645,75716.0
2020-03-24 13:30:00,275.19,275.46,271.65,271.78,76112.0,271.6099,271.8764,268.116,268.2443,76112.0
2020-03-24 14:00:00,272.39,273.44,269.03,273.03,69442.0,268.8464,269.8827,265.5301,269.478,69442.0
2020-03-24 14:30:00,272.27,275.0,269.42,275.0,102304.0,268.7279,271.4224,265.915,271.4224,102304.0
2020-03-24 15:00:00,274.81,280.26,274.55,279.16,116468.0,271.2349,276.614,270.9783,275.5283,116468.0
2020-03-24 15:30:00,278.78,284.0,277.42,281.97,303695.0,275.1532,280.3053,273.8109,278.3017,303695.0
2020-03-25 09:30:00,278.01,282.99,271.83,273.99,192017.0,274.3932,279.3085,268.2936,270.4255,192017.0
2020-03-25 10:00:00,274.21,279.74,273.55,276.28,103048.0,270.6427,276.1007,269.9913,272.6858,103048.0
2020-03-25 10:30:00,277.69,281.0,276.06,279.54,114553.0,274.0774,277.3443,272.4686,275.9033,114553.0
2020-03-25 11:00:00,279.31,279.92,276.12,277.86,66630.0,275.6763,276.2784,272.5278,274.2452,66630.0
2020-03-25 11:30:00,277.64,280.47,276.66,277.16,113790.0,274.0281,276.8212,273.0608,273.5543,113790.0
2020-03-25 12:00:00,277.57,283.16,277.57,280.32,119754.0,273.959,279.4762,273.959,276.6732,119754.0
2020-03-25 12:30:00,280.7,284.16,280.16,281.04,90562.0,277.0482,280.4632,276.5153,277.3838,90562.0
2020-03-25 13:00:00,281.43,285.69,281.04,285.0,139849.0,277.7688,281.9733,277.3838,281.2923,139849.0
2020-03-25 13:30:00,285.17,285.75,283.11,284.42,138691.0,281.4601,282.0326,279.4269,280.7199,138691.0
2020-03-25 14:00:00,284.38,284.97,278.64,280.5,146472.0,280.6804,281.2627,275.015,276.8509,146472.0
2020-03-25 14:30:00,280.22,281.91,278.32,281.3,91636.0,276.5745,278.2425,274.6992,277.6404,91636.0
2020-03-25 15:00:00,281.69,283.18,278.8,279.88,105139.0,278.0254,279.496,275.173,276.2389,105139.0
2020-03-25 15:30:00,280.32,281.98,270.13,272.23,368689.0,276.6732,278.3116,266.6158,268.6884,368689.0
2020-03-26 09:30:00,274.76,276.33,270.3,274.94,202032.0,271.1855,272.7351,266.7835,271.3632,202032.0
2020-03-26 10:00:00,274.51,282.03,273.86,278.26,162408.0,270.9388,278.3609,270.2972,274.64,162408.0
2020-03-26 10:30:00,278.6,280.09,276.38,279.28,73695.0,274.9756,276.4462,272.7845,275.6467,73695.0
2020-03-26 11:00:00,279.65,280.66,277.96,279.37,78851.0,276.0119,277.0088,274.3439,275.7356,78851.0
2020-03-26 11:30:00,279.43,282.39,277.99,279.67,142380.0,275.7948,278.7163,274.3735,276.0316,142380.0
2020-03-26 12:00:00,279.84,281.99,279.4,281.29,137168.0,276.1994,278.3215,275.7652,277.6306,137168.0
2020-03-26 12:30:00,281.53,283.05,280.29,282.86,102308.0,277.8675,279.3677,276.6436,279.1801,102308.0
2020-03-26 13:00:00,282.74,285.11,279.58,282.13,121486.0,279.0617,281.4009,275.9428,278.4596,121486.0
2020-03-26 13:30:00,282.21,283.03,280.54,281.61,98640.0,278.5386,279.3479,276.8903,277.9464,98640.0
2020-03-26 14:00:00,281.56,282.22,280.07,281.39,50137.0,277.8971,278.5485,276.4264,277.7293,50137.0
2020-03-26 14:30:00,281.6,283.71,281.55,282.21,94285.0,277.9365,280.0191,277.8872,278.5386,94285.0
2020-03-26 15:00:00,282.19,282.82,280.58,282.04,87912.0,278.5189,279.1407,276.9298,278.3708,87912.0
2020-03-26 15:30:00,282.25,285.05,278.06,282.85,412583.0,278.5781,281.3417,274.4426,279.1703,412583.0
2020-03-27 09:30:00,273.63,279.96,272.1,277.37,208203.0,270.0702,276.3179,268.5601,273.7616,208203.0
2020-03-27 10:00:00,277.67,278.42,275.0,276.48,55082.0,274.0577,274.7979,271.4224,272.8831,55082.0
2020-03-27 10:30:00,276.67,277.19,272.47,275.27,77497.0,273.0707,273.5839,268.9253,271.6889,77497.0
2020-03-27 11:00:00,275.41,280.79,275.38,279.83,89853.0,271.8271,277.1371,271.7975,276.1896,89853.0
2020-03-27 11:30:00,279.98,282.07,277.53,277.97,82521.0,276.3376,278.4004,273.9195,274.3538,82521.0
2020-03-27 12:00:00,278.38,280.5,277.99,280.31,51702.0,274.7584,276.8509,274.3735,276.6633,51702.0
2020-03-27 12:30:00,280.21,283.14,279.7,283.01,59559.0,276.5646,279.4565,276.0613,279.3282,59559.0
2020-03-27 13:00:00,283.14,283.17,279.16,279.93,73459.0,279.4565,279.4861,275.5283,276.2883,73459.0
2020-03-27 13:30:00,279.92,281.03,278.85,279.53,149884.0,276.2784,277.374,275.2223,275.8935,149884.0
2020-03-27 14:00:00,279.34,280.56,278.0,279.69,47279.0,275.7059,276.9101,274.3834,276.0514,47279.0
2020-03-27 14:30:00,280.05,282.43,279.09,282.43,112355.0,276.4067,278.7557,275.4592,278.7557,112355.0
2020-03-27 15:00:00,282.28,283.15,280.52,281.57,146824.0,278.6077,279.4664,276.8706,277.9069,146824.0
2020-03-27 15:30:00,281.8,281.9,273.55,274.52,262213.0,278.1339,278.2326,269.9913,270.9486,262213.0
2020-03-30 09:30:00,278.29,281.26,276.44,280.28,148068.0,274.6696,277.601,272.8437,276.6337,148068.0
2020-03-30 10:00:00,280.59,282.56,278.22,278.3,108222.0,276.9397,278.8841,274.6005,274.6795,108222.0
2020-03-30 10:30:00,278.48,281.77,277.21,277.91,71742.0,274.8571,278.1043,273.6037,274.2945,71742.0
2020-03-30 11:00:00,277.73,281.43,277.62,280.26,53320.0,274.1169,277.7688,274.0083,276.614,53320.0
2020-03-30 11:30:00,280.25,281.53,278.77,280.06,55441.0,276.6041,277.8675,275.1434,276.4166,55441.0
2020-03-30 12:00:00,280.28,280.42,279.11,280.18,51782.0,276.6337,276.7719,275.4789,276.535,51782.0
2020-03-30 12:30:00,280.17,281.59,279.41,280.04,51447.0,276.5251,277.9267,275.775,276.3968,51447.0
2020-03-30 13:00:00,280.23,280.51,278.52,279.53,70957.0,276.5844,276.8607,274.8966,275.8935,70957.0
2020-03-30 13:30:00,279.57,280.0,277.99,279.41,55330.0,275.933,276.3574,274.3735,275.775,55330.0
2020-03-30 14:00:00,279.33,282.2,278.98,281.79,82532.0,275.6961,278.5287,275.3506,278.1241,82532.0
2020-03-30 14:30:00,281.8,284.56,281.7,283.81,88729.0,278.1339,280.858,278.0352,280.1178,88729.0
2020-03-30 15:00:00,283.94,285.93,281.36,281.53,101578.0,280.2461,282.2102,277.6997,277.8675,101578.0
2020-03-30 15:30:00,281.78,286.18,281.77,284.96,249813.0,278.1142,282.457,278.1043,281.2528,249813.0
2020-03-31 09:30:00,283.81,284.66,280.31,282.39,147528.0,280.1178,280.9567,276.6633,278.7163,147528.0
2020-03-31 10:00:00,282.29,285.13,282.24,283.13,109803.0,278.6176,281.4206,278.5682,279.4466,109803.0
2020-03-31 10:30:00,283.12,285.0,281.24,281.65,101300.0,279.4368,281.2923,277.5812,277.9859,101300.0
2020-03-31 11:00:00,281.73,284.09,280.53,284.06,86112.0,278.0649,280.3941,276.8805,280.3645,86112.0
2020-03-31 11:30:00,284.01,284.52,281.72,282.01,56566.0,280.3152,280.8186,278.055,278.3412,56566.0
2020-03-31 12:00:00,282.16,282.98,280.69,281.46,99018.0,278.4893,279.2986,277.0384,277.7984,99018.0
2020-03-31 12:30:00,281.69,284.13,280.95,283.2,70423.0,278.0254,280.4336,277.295,279.5157,70423.0
2020-03-31 13:00:00,283.27,284.36,281.31,281.33,63517.0,279.5848,280.6606,277.6503,277.6701,63517.0
2020-03-31 13:30:00,281.25,284.3,280.41,283.77,58902.0,277.5911,280.6014,276.762,280.0783,58902.0
2020-03-31 14:00:00,283.62,284.39,281.39,284.39,80098.0,279.9303,280.6902,277.7293,280.6902,80098.0
2020-03-31 14:30:00,284.35,285.97,283.66,285.5,118020.0,280.6508,282.2497,279.9697,281.7858,118020.0
2020-03-31 15:00:00,285.71,286.33,281.31,283.13,101235.0,281.9931,282.605,277.6503,279.4466,101235.0
2020-03-31 15:30:00,283.05,285.04,282.27,283.17,403419.0,279.3677,281.3318,278.5978,279.4861,403419.0
2020-04-01 09:30:00,276.51,280.83,274.47,280.57,164103.0,272.9128,277.1766,270.8993,276.9199,164103.0
2020-04-01 10:00:00,280.69,282.99,279.66,280.79,117375.0,277.0384,279.3085,276.0218,277.1371,117375.0
2020-04-01 10:30:00,280.75,282.34,277.74,278.78,56711.0,277.0976,278.6669,274.1268,275.1532,56711.0
2020-04-01 11:00:00,278.99,279.47,275.8,276.37,58455.0,275.3605,275.8343,272.212,272.7746,58455.0
2020-04-01 11:30:00,276.25,277.69,274.24,275.85,56662.0,272.6561,274.0774,270.6723,272.2613,56662.0
2020-04-01 12:00:00,275.71,276.15,274.31,274.82,45104.0,272.1232,272.5574,270.7414,271.2447,45104.0
2020-04-01 12:30:00,274.7,276.65,274.42,275.45,57103.0,271.1263,273.0509,270.8499,271.8665,57103.0
2020-04-01 13:00:00,275.44,277.99,274.73,276.87,50298.0,271.8567,274.3735,271.1559,273.2681,50298.0
2020-04-01 13:30:00,276.71,278.96,275.92,278.75,54272.0,273.1102,275.3309,272.3304,275.1236,54272.0
2020-04-01 14:00:00,278.86,279.99,276.69,277.13,62881.0,275.2322,276.3475,273.0904,273.5247,62881.0
2020-04-01 14:30:00,276.97,276.97,272.66,272.78,69389.0,273.3668,273.3668,269.1128,269.2313,69389.0
2020-04-01 15:00:00,272.86,273.8,271.08,271.08,102023.0,269.3102,270.238,267.5534,267.5534,102023.0
2020-04-01 15:30:00,271.0,276.55,270.4,275.23,258586.0,267.4744,272.9522,266.8822,271.6494,258586.0
2020-04-02 09:30:00,272.04,277.33,272.03,276.71,110143.0,268.5009,273.7221,268.491,273.1102,110143.0
2020-04-02 10:00:00,276.9,280.31,276.69,279.18,45054.0,273.2977,276.6633,273.0904,275.548,45054.0
2020-04-02 10:30:00,279.4,284.62,279.17,284.21,273014.0,275.7652,280.9173,275.5382,280.5126,273014.0
2020-04-02 11:00:00,284.16,285.95,280.17,280.17,87754.0,280.4632,282.23,276.5251,276.5251,87754.0
2020-04-02 11:30:00,280.23,282.29,279.42,281.53,50208.0,276.5844,278.6176,275.7849,277.8675,50208.0
2020-04-02 12:00:00,281.77,284.87,281.38,282.93,33184.0,278.1043,281.164,277.7194,279.2492,33184.0
2020-04-02 12:30:00,283.1,284.31,282.26,283.96,24182.0,279.417,280.6113,278.588,280.2658,24182.0
2020-04-02 13:00:00,284.0,285.15,281.29,281.72,37135.0,280.3053,281.4404,277.6306,278.055,37135.0
2020-04-02 13:30:00,281.87,283.79,281.3,282.67,32919.0,278.203,280.0981,277.6404,278.9926,32919.0
2020-04-02 14:00:00,282.37,283.5,280.0,283.31,32634.0,278.6965,279.8118,276.3574,279.6243,32634.0
2020-04-02 14:30:00,283.1,284.67,282.03,284.13,43758.0,279.417,280.9666,278.3609,280.4336,43758.0
2020-04-02 15:00:00,284.35,286.13,283.85,284.46,59478.0,280.6508,282.4076,280.1573,280.7593,59478.0
2020-04-02 15:30:00,285.0,287.99,282.7,286.96,174173.0,281.2923,284.2434,279.0222,283.2268,174173.0
2020-04-03 09:30:00,282.95,287.37,282.95,285.09,97910.0,279.269,283.6315,279.269,281.3811,97910.0
2020-04-03 10:00:00,284.88,287.21,284.79,286.64,33518.0,281.1739,283.4736,281.085,282.911,33518.0
2020-04-03 10:30:00,286.35,287.17,283.93,286.14,71112.0,282.6247,283.4341,280.2362,282.4175,71112.0
2020-04-03 11:00:00,286.04,287.5,284.03,285.0,47793.0,282.3188,283.7598,280.3349,281.2923,47793.0
2020-04-03 11:30:00,284.89,285.64,283.25,283.36,61000.0,281.1837,281.924,279.5651,279.6736,61000.0
2020-04-03 12:00:00,283.47,284.11,281.16,281.2,66464.0,279.7822,280.4139,277.5023,277.5417,66464.0
2020-04-03 12:30:00,281.39,284.51,281.11,283.62,32015.0,277.7293,280.8087,277.4529,279.9303,32015.0
2020-04-03 13:00:00,283.87,284.06,282.16,282.17,26817.0,280.177,280.3645,278.4893,278.4991,26817.0
2020-04-03 13:30:00,281.61,282.84,280.35,280.46,26791.0,277.9464,279.1604,276.7028,276.8114,26791.0
2020-04-03 14:00:00,280.46,281.47,278.81,280.77,52290.0,276.8114,277.8082,275.1828,277.1173,52290.0
2020-04-03 14:30:00,280.61,281.38,278.79,281.12,52469.0,276.9594,277.7194,275.1631,277.4628,52469.0
2020-04-03 15:00:00,281.25,281.94,279.32,280.09,53583.0,277.5911,278.2721,275.6862,276.4462,53583.0
2020-04-03 15:30:00,280.18,285.0,279.78,282.01,132058.0,276.535,281.2923,276.1402,278.3412,132058.0
2020-04-06 09:30:00,294.61,298.34,292.16,294.47,326501.0,290.7773,294.4588,288.3592,290.6391,326501.0
2020-04-06 10:00:00,294.63,296.19,294.14,295.03,145445.0,290.797,292.3367,290.3134,291.1918,145445.0
2020-04-06 10:30:00,295.05,298.82,294.58,298.33,62626.0,291.2116,294.9325,290.7477,294.4489,62626.0
2020-04-06 11:00:00,298.7,298.94,297.43,298.79,55986.0,294.8141,295.051,293.5606,294.9029,55986.0
2020-04-06 11:30:00,299.0,300.24,297.75,298.99,95603.0,295.1102,296.334,293.8764,295.1003,95603.0
2020-04-06 12:00:00,299.16,300.74,298.95,300.25,64234.0,295.2681,296.8275,295.0608,296.3439,64234.0
2020-04-06 12:30:00,300.26,300.42,298.73,300.23,55364.0,296.3538,296.5117,294.8437,296.3242,55364.0
2020-04-06 13:00:00,299.97,300.38,298.37,299.27,52915.0,296.0676,296.4722,294.4884,295.3767,52915.0
2020-04-06 13:30:00,299.31,301.64,299.25,301.63,31107.0,295.4161,297.7158,295.3569,297.706,31107.0
2020-04-06 14:00:00,301.69,302.0,297.5,297.54,79333.0,297.7652,298.0711,293.6297,293.6692,79333.0
2020-04-06 14:30:00,297.65,300.64,297.31,299.91,72454.0,293.7777,296.7288,293.4422,296.0083,72454.0
2020-04-06 15:00:00,299.88,301.38,299.88,300.34,107328.0,295.9787,297.4592,295.9787,296.4327,107328.0
2020-04-06 15:30:00,300.05,306.73,299.48,303.84,343523.0,296.1465,302.7396,295.5839,299.8872,343523.0
2020-04-07 09:30:00,312.14,317.54,305.33,305.9,262988.0,308.0792,313.409,301.3578,301.9204,262988.0
2020-04-07 10:00:00,306.03,306.71,303.18,304.78,116987.0,302.0487,302.7199,299.2358,300.815,116987.0
2020-04-07 10:30:00,305.37,307.7,303.01,303.81,126175.0,301.3973,303.697,299.068,299.8576,126175.0
2020-04-07 11:00:00,303.6,305.38,303.23,304.66,85096.0,299.6503,301.4072,299.2851,300.6965,85096.0
2020-04-07 11:30:00,304.55,305.27,302.16,302.73,71782.0,300.588,301.2986,298.2291,298.7917,71782.0
2020-04-07 12:00:00,302.74,305.61,302.65,305.15,69641.0,298.8015,301.6342,298.7127,301.1802,69641.0
2020-04-07 12:30:00,305.13,305.33,304.04,304.05,47594.0,301.1604,301.3578,300.0846,300.0945,47594.0
2020-04-07 13:00:00,304.26,305.45,304.13,304.84,30179.0,300.3017,301.4763,300.1734,300.8742,30179.0
2020-04-07 13:30:00,305.15,305.31,302.32,302.69,36436.0,301.1802,301.3381,298.387,298.7522,36436.0
2020-04-07 14:00:00,302.68,302.68,300.68,301.24,64502.0,298.7423,298.7423,296.7683,297.321,64502.0
2020-04-07 14:30:00,301.04,301.38,298.61,299.01,62089.0,297.1236,297.4592,294.7253,295.12,62089.0
2020-04-07 15:00:00,298.87,300.72,297.83,298.81,64624.0,294.9819,296.8078,293.9554,294.9226,64624.0
2020-04-07 15:30:00,298.97,302.77,296.07,296.54,197304.0,295.0806,298.8311,292.2183,292.6822,197304.0
2020-04-08 09:30:00,297.65,298.44,292.57,293.11,90929.0,293.7777,294.5575,288.7638,289.2968,90929.0
2020-04-08 10:00:00,293.62,294.0,291.33,291.99,81109.0,289.8002,290.1752,287.54,288.1914,81109.0
2020-04-08 10:30:00,292.09,293.24,290.52,291.55,151930.0,288.2901,289.4251,286.7405,287.7571,151930.0
2020-04-08 11:00:00,291.59,295.31,290.91,294.14,116024.0,287.7966,291.4682,287.1254,290.3134,116024.0
2020-04-08 11:30:00,294.17,296.16,293.82,294.78,39530.0,290.343,292.3071,289.9976,290.9451,39530.0
2020-04-08 12:00:00,294.79,297.95,294.71,297.23,34509.0,290.9549,294.0738,290.876,293.3632,34509.0
2020-04-08 12:30:00,297.1,300.24,297.07,297.65,60818.0,293.2349,296.334,293.2053,293.7777,60818.0
2020-04-08 13:00:00,297.68,299.24,297.52,298.73,23677.0,293.8073,295.3471,293.6494,294.8437,23677.0
2020-04-08 13:30:00,298.77,299.2,297.17,298.95,25352.0,294.8832,295.3076,293.304,295.0608,25352.0
2020-04-08 14:00:00,298.88,303.49,298.82,303.26,56033.0,294.9917,299.5418,294.9325,299.3148,56033.0
2020-04-08 14:30:00,303.26,306.16,303.26,305.82,93590.0,299.3148,302.177,299.3148,301.8415,93590.0
2020-04-08 15:00:00,305.92,306.61,304.81,306.24,94009.0,301.9402,302.6212,300.8446,302.256,94009.0
2020-04-08 15:30:00,306.23,309.08,304.37,307.15,315583.0,302.2461,305.059,300.4103,303.1542,315583.0
2020-04-09 09:30:00,307.55,312.84,307.16,308.24,142532.0,303.5489,308.7701,303.164,304.23,142532.0
2020-04-09 10:00:00,308.46,309.48,305.05,307.74,80889.0,304.4471,305.4538,301.0815,303.7365,80889.0
2020-04-09 10:30:00,307.74,309.99,306.61,308.96,67190.0,303.7365,305.9572,302.6212,304.9406,67190.0
2020-04-09 11:00:00,309.01,309.02,307.33,308.53,77650.0,304.99,304.9998,303.3318,304.5162,77650.0
2020-04-09 11:30:00,308.28,309.32,307.6,308.53,72608.0,304.2694,305.2959,303.5983,304.5162,72608.0
2020-04-09 12:00:00,308.6,309.84,308.42,309.48,88681.0,304.5853,305.8092,304.4076,305.4538,88681.0
2020-04-09 12:30:00,309.55,312.21,309.37,311.14,80561.0,305.5229,308.1483,305.3453,307.0922,80561.0
2020-04-09 13:00:00,311.15,313.12,310.13,313.0,83716.0,307.1021,309.0465,306.0954,308.928,83716.0
2020-04-09 13:30:00,313.06,313.09,311.32,312.51,71894.0,308.9873,309.0169,307.2699,308.4444,71894.0
2020-04-09 14:00:00,312.5,312.95,311.47,311.87,82174.0,308.4345,308.8787,307.4179,307.8127,82174.0
2020-04-09 14:30:00,311.7,315.14,311.7,312.78,114729.0,307.645,311.0402,307.645,308.7109,114729.0
2020-04-09 15:00:00,312.96,316.1,312.32,316.09,113649.0,308.8886,311.9877,308.2569,311.9778,113649.0
2020-04-09 15:30:00,316.15,318.18,315.33,317.33,297247.0,312.0371,314.0407,311.2277,313.2017,297247.0
2020-04-13 09:30:00,314.38,316.88,313.15,313.63,106145.0,310.2901,312.7576,309.0761,309.5498,106145.0
2020-04-13 10:00:00,313.91,314.54,309.81,310.76,62415.0,309.8262,310.448,305.7795,306.7172,62415.0
2020-04-13 10:30:00,310.78,311.3,309.18,311.03,48745.0,306.7369,307.2502,305.1577,306.9837,48745.0
2020-04-13 11:00:00,310.9,310.92,309.77,310.65,61403.0,306.8554,306.8751,305.7401,306.6086,61403.0
2020-04-13 11:30:00,310.54,310.81,309.57,310.28,33402.0,306.5,306.7665,305.5427,306.2434,33402.0
2020-04-13 12:00:00,310.21,312.1,310.21,311.7,30741.0,306.1743,308.0398,306.1743,307.645,30741.0
2020-04-13 12:30:00,311.64,311.99,310.58,311.0,34600.0,307.5857,307.9312,306.5395,306.9541,34600.0
2020-04-13 13:00:00,310.9,311.84,310.22,311.74,32632.0,306.8554,307.7831,306.1842,307.6844,32632.0
2020-04-13 13:30:00,311.79,313.68,311.76,312.9,36389.0,307.7338,309.5992,307.7042,308.8293,36389.0
2020-04-13 14:00:00,312.98,313.36,312.07,312.44,69850.0,308.9083,309.2834,308.0101,308.3753,69850.0
2020-04-13 14:30:00,312.46,314.76,311.39,314.64,65044.0,308.3951,310.6651,307.339,310.5467,65044.0
2020-04-13 15:00:00,314.59,315.2,312.64,314.48,67265.0,310.4974,311.0994,308.5727,310.3888,67265.0
2020-04-13 15:30:00,314.6,315.93,313.53,315.32,144869.0,310.5072,311.8199,309.4512,311.2179,144869.0
2020-04-14 09:30:00,321.55,322.24,319.92,320.24,115696.0,317.3668,318.0478,315.758,316.0739,115696.0
2020-04-14 10:00:00,320.44,325.6,319.83,325.38,94330.0,316.2713,321.3641,315.6692,321.147,94330.0
2020-04-14 10:30:00,325.2,325.31,322.54,323.28,75138.0,320.9693,321.0779,318.3439,319.0743,75138.0
2020-04-14 11:00:00,323.31,323.95,319.86,321.07,67345.0,319.1039,319.7356,315.6988,316.8931,67345.0
2020-04-14 11:30:00,320.98,321.87,320.75,321.6,50806.0,316.8042,317.6827,316.5772,317.4162,50806.0
2020-04-14 12:00:00,321.81,325.01,321.81,324.14,43175.0,317.6234,320.7818,317.6234,319.9231,43175.0
2020-04-14 12:30:00,324.17,324.93,323.73,324.37,32531.0,319.9527,320.7028,319.5185,320.1501,32531.0
2020-04-14 13:00:00,324.48,324.86,323.69,324.59,42885.0,320.2587,320.6338,319.479,320.3673,42885.0
2020-04-14 13:30:00,324.61,326.63,324.32,325.48,47282.0,320.387,322.3807,320.1008,321.2457,47282.0
2020-04-14 14:00:00,325.48,326.18,324.85,325.43,34540.0,321.2457,321.9366,320.6239,321.1963,34540.0
2020-04-14 14:30:00,325.65,326.07,325.03,325.85,48700.0,321.4135,321.828,320.8015,321.6109,48700.0
2020-04-14 15:00:00,325.76,325.92,324.48,325.67,55428.0,321.522,321.68,320.2587,321.4332,55428.0
2020-04-14 15:30:00,325.63,327.32,325.07,326.37,173099.0,321.3937,323.0617,320.841,322.1241,173099.0
2020-04-15 09:30:00,322.62,325.47,320.73,322.63,109043.0,318.4229,321.2358,316.5575,318.4328,109043.0
2020-04-15 10:00:00,322.57,323.2,320.72,321.88,57535.0,318.3735,318.9953,316.5476,317.6925,57535.0
2020-04-15 10:30:00,321.78,324.25,321.33,323.96,61568.0,317.5938,320.0317,317.1497,319.7455,61568.0
2020-04-15 11:00:00,323.91,324.06,321.21,323.16,64317.0,319.6961,319.8442,317.0312,318.9559,64317.0
2020-04-15 11:30:00,323.27,324.87,322.38,323.19,34130.0,319.0644,320.6436,318.186,318.9855,34130.0
2020-04-15 12:00:00,323.24,324.91,322.91,324.76,33928.0,319.0348,320.6831,318.7091,320.5351,33928.0
2020-04-15 12:30:00,324.74,325.38,324.53,324.98,26538.0,320.5153,321.147,320.308,320.7522,26538.0
2020-04-15 13:00:00,324.93,326.13,324.79,325.42,38091.0,320.7028,321.8872,320.5647,321.1865,38091.0
2020-04-15 13:30:00,325.35,325.43,323.7,324.08,43305.0,321.1174,321.1963,319.4888,319.8639,43305.0
2020-04-15 14:00:00,324.14,326.29,324.14,326.11,50133.0,319.9231,322.0451,319.9231,321.8675,50133.0
2020-04-15 14:30:00,326.06,326.73,325.52,326.5,51433.0,321.8181,322.4794,321.2852,322.2524,51433.0
2020-04-15 15:00:00,326.56,327.15,325.75,326.09,80126.0,322.3116,322.894,321.5122,321.8478,80126.0
2020-04-15 15:30:00,325.99,326.83,325.08,326.15,227976.0,321.7491,322.5781,320.8509,321.907,227976.0
2020-04-16 09:30:00,328.5,330.74,325.2,325.57,144910.0,324.2264,326.4373,320.9693,321.3345,144910.0
2020-04-16 10:00:00,325.53,327.88,324.19,326.92,87956.0,321.295,323.6145,319.9725,322.667,87956.0
2020-04-16 10:30:00,326.97,329.75,326.33,329.48,101540.0,322.7163,325.4601,322.0846,325.1936,101540.0
2020-04-16 11:00:00,329.56,329.73,328.44,328.99,69917.0,325.2726,325.4404,324.1672,324.71,69917.0
2020-04-16 11:30:00,328.86,330.27,328.27,329.68,68431.0,324.5817,325.9734,323.9994,325.391,68431.0
2020-04-16 12:00:00,329.65,329.65,325.55,326.02,46812.0,325.3614,325.3614,321.3148,321.7787,46812.0
2020-04-16 12:30:00,325.98,327.44,324.53,327.26,55994.0,321.7392,323.1802,320.308,323.0025,55994.0
2020-04-16 13:00:00,327.04,328.14,326.54,326.89,52963.0,322.7854,323.8711,322.2919,322.6373,52963.0
2020-04-16 13:30:00,326.85,327.84,326.47,327.35,47671.0,322.5979,323.575,322.2228,323.0914,47671.0
2020-04-16 14:00:00,327.29,330.09,327.15,329.24,59256.0,323.0321,325.7957,322.894,324.9568,59256.0
2020-04-16 14:30:00,329.0,329.87,328.27,329.11,42142.0,324.7199,325.5786,323.9994,324.8285,42142.0
2020-04-16 15:00:00,329.07,329.49,328.4,329.4,62940.0,324.789,325.2035,324.1277,325.1147,62940.0
2020-04-16 15:30:00,329.41,330.16,328.07,328.85,201623.0,325.1246,325.8648,323.802,324.5718,201623.0
2020-04-17 09:30:00,334.22,334.32,327.78,329.06,250764.0,329.872,329.9707,323.5158,324.7791,250764.0
2020-04-17 10:00:00,329.03,330.21,328.37,328.85,79006.0,324.7495,325.9142,324.0981,324.5718,79006.0
2020-04-17 10:30:00,328.65,329.07,327.11,327.59,80610.0,324.3744,324.789,322.8545,323.3282,80610.0
2020-04-17 11:00:00,327.53,329.87,327.53,328.94,80126.0,323.269,325.5786,323.269,324.6607,80126.0
2020-04-17 11:30:00,328.97,330.25,328.75,328.93,50268.0,324.6903,325.9536,324.4731,324.6508,50268.0
2020-04-17 12:00:00,328.81,329.63,328.44,328.66,60443.0,324.5324,325.3417,324.1672,324.3843,60443.0
2020-04-17 12:30:00,328.67,330.54,328.61,330.13,59193.0,324.3942,326.2399,324.335,325.8352,59193.0
2020-04-17 13:00:00,330.03,330.33,328.89,329.13,47103.0,325.7365,326.0326,324.6113,324.8482,47103.0
2020-04-17 13:30:00,329.37,330.29,329.11,330.16,98489.0,325.0851,325.9931,324.8285,325.8648,98489.0
2020-04-17 14:00:00,330.18,330.69,329.01,329.17,65756.0,325.8845,326.3879,324.7298,324.8877,65756.0
2020-04-17 14:30:00,329.15,329.57,328.41,329.43,101054.0,324.8679,325.2825,324.1376,325.1443,101054.0
2020-04-17 15:00:00,329.59,330.0,329.05,329.61,95405.0,325.3022,325.7069,324.7692,325.322,95405.0
2020-04-17 15:30:00,329.47,332.51,329.42,330.87,346347.0,325.1838,328.1842,325.1344,326.5656,346347.0
2020-04-20 09:30:00,329.32,329.32,325.87,326.62,99722.0,325.0357,325.0357,321.6306,322.3709,99722.0
2020-04-20 10:00:00,326.83,329.77,325.55,328.74,72353.0,322.5781,325.4799,321.3148,324.4633,72353.0
2020-04-20 10:30:00,328.54,328.89,326.73,328.11,139175.0,324.2659,324.6113,322.4794,323.8415,139175.0
2020-04-20 11:00:00,328.1,330.6,328.02,330.12,90189.0,323.8316,326.2991,323.7526,325.8253,90189.0
2020-04-20 11:30:00,330.1,330.49,329.16,329.36,94320.0,325.8056,326.1905,324.8778,325.0752,94320.0
2020-04-20 12:00:00,329.33,330.91,328.55,330.67,104264.0,325.0456,326.605,324.2757,326.3682,104264.0
2020-04-20 12:30:00,330.83,331.75,330.16,330.75,42196.0,326.5261,327.4341,325.8648,326.4471,42196.0
2020-04-20 13:00:00,330.75,331.26,329.47,330.21,69334.0,326.4471,326.9505,325.1838,325.9142,69334.0
2020-04-20 13:30:00,330.24,331.64,329.59,330.7,37314.0,325.9438,327.3255,325.3022,326.3978,37314.0
2020-04-20 14:00:00,330.49,330.8,328.36,328.36,47779.0,326.1905,326.4965,324.0882,324.0882,47779.0
2020-04-20 14:30:00,328.44,329.44,326.81,327.04,45775.0,324.1672,325.1542,322.5584,322.7854,45775.0
2020-04-20 15:00:00,327.09,328.46,326.5,328.44,69325.0,322.8347,324.1869,322.2524,324.1672,69325.0
2020-04-20 15:30:00,328.41,329.24,326.46,326.86,217107.0,324.1376,324.9568,322.2129,322.6077,217107.0
2020-04-21 09:30:00,324.81,324.81,318.67,321.22,146600.0,320.5844,320.5844,314.5243,317.0411,146600.0
2020-04-21 10:00:00,321.37,322.19,319.94,322.04,147519.0,317.1892,317.9985,315.7778,317.8504,147519.0
2020-04-21 10:30:00,322.05,322.14,320.6,320.6,66278.0,317.8603,317.9491,316.4292,316.4292,66278.0
2020-04-21 11:00:00,320.65,320.99,318.3,318.81,90267.0,316.4785,316.8141,314.1591,314.6625,90267.0
2020-04-21 11:30:00,318.97,319.92,317.12,318.58,79215.0,314.8204,315.758,312.9944,314.4355,79215.0
2020-04-21 12:00:00,318.6,318.73,317.77,318.12,33533.0,314.4552,314.5835,313.636,313.9814,33533.0
2020-04-21 12:30:00,318.23,318.68,316.36,318.63,67613.0,314.09,314.5342,312.2443,314.4848,67613.0
2020-04-21 13:00:00,318.66,321.65,318.6,320.74,51447.0,314.5144,317.4655,314.4552,316.5674,51447.0
2020-04-21 13:30:00,320.72,320.85,318.77,319.56,72224.0,316.5476,316.6759,314.623,315.4027,72224.0
2020-04-21 14:00:00,319.44,321.47,318.97,320.83,58075.0,315.2843,317.2879,314.8204,316.6562,58075.0
2020-04-21 14:30:00,320.68,320.85,318.33,318.85,43780.0,316.5081,316.6759,314.1887,314.7019,43780.0
2020-04-21 15:00:00,318.96,319.83,318.05,319.66,112786.0,314.8105,315.6692,313.9123,315.5014,112786.0
2020-04-21 15:30:00,319.92,322.7,317.64,319.03,315572.0,315.758,318.5019,313.5077,314.8796,315572.0
2020-04-22 09:30:00,323.55,330.96,321.42,328.31,215337.0,319.3408,326.6544,317.2385,324.0389,215337.0
2020-04-22 10:00:00,329.12,330.69,327.59,328.31,141729.0,324.8383,326.3879,323.3282,324.0389,141729.0
2020-04-22 10:30:00,328.25,329.56,326.73,329.31,68613.0,323.9797,325.2726,322.4794,325.0259,68613.0
2020-04-22 11:00:00,329.55,330.2,328.25,329.6,111589.0,325.2627,325.9043,323.9797,325.3121,111589.0
2020-04-22 11:30:00,329.44,330.05,328.54,329.57,73615.0,325.1542,325.7562,324.2659,325.2825,73615.0
2020-04-22 12:00:00,329.73,330.2,328.36,330.06,58866.0,325.4404,325.9043,324.0882,325.7661,58866.0
2020-04-22 12:30:00,330.06,332.79,329.79,332.11,86304.0,325.7661,328.4606,325.4996,327.7894,86304.0
2020-04-22 13:00:00,332.1,335.69,331.73,335.54,98707.0,327.7796,331.3229,327.4144,331.1748,98707.0
2020-04-22 13:30:00,335.71,336.59,332.76,333.85,80829.0,331.3426,332.2112,328.431,329.5068,80829.0
2020-04-22 14:00:00,333.68,335.2,332.86,334.39,83522.0,329.339,330.8392,328.5297,330.0398,83522.0
2020-04-22 14:30:00,334.46,336.0,334.1,335.5,55210.0,330.1089,331.6288,329.7535,331.1353,55210.0
2020-04-22 15:00:00,335.5,336.57,335.29,335.29,77516.0,331.1353,332.1914,330.9281,330.9281,77516.0
2020-04-22 15:30:00,335.39,337.54,334.2,335.24,386332.0,331.0268,333.1488,329.8522,330.8787,386332.0
2020-04-23 09:30:00,335.4,337.31,333.23,335.93,200212.0,331.0366,332.9218,328.8949,331.5597,200212.0
2020-04-23 10:00:00,336.04,336.38,334.23,335.21,172116.0,331.6683,332.0039,329.8819,330.8491,172116.0
2020-04-23 10:30:00,335.19,335.85,333.61,334.02,227781.0,330.8294,331.4808,329.2699,329.6746,227781.0
2020-04-23 11:00:00,334.17,334.17,332.65,333.36,58932.0,329.8226,329.8226,328.3224,329.0232,58932.0
2020-04-23 11:30:00,333.39,333.46,330.88,331.1,78708.0,329.0528,329.1219,326.5754,326.7926,78708.0
2020-04-23 12:00:00,331.12,331.49,329.43,331.34,100314.0,326.8123,327.1775,325.1443,327.0295,100314.0
2020-04-23 12:30:00,331.22,331.42,327.07,329.44,115655.0,326.911,327.1084,322.815,325.1542,115655.0
2020-04-23 13:00:00,329.41,329.53,327.48,328.29,77238.0,325.1246,325.243,323.2197,324.0191,77238.0
2020-04-23 13:30:00,328.27,329.19,326.01,327.32,70212.0,323.9994,324.9074,321.7688,323.0617,70212.0
2020-04-23 14:00:00,327.18,327.99,325.84,326.44,102637.0,322.9236,323.723,321.601,322.1932,102637.0
2020-04-23 14:30:00,326.24,326.91,324.33,326.82,95797.0,321.9958,322.6571,320.1106,322.5683,95797.0
2020-04-23 15:00:00,326.88,327.47,323.36,324.33,154008.0,322.6275,323.2098,319.1533,320.1106,154008.0
2020-04-23 15:30:00,324.39,324.39,319.87,320.58,345091.0,320.1699,320.1699,315.7087,316.4094,345091.0
2020-04-24 09:30:00,322.61,323.81,320.24,321.4,120469.0,318.413,319.5974,316.0739,317.2188,120469.0
2020-04-24 10:00:00,321.93,324.32,320.97,321.19,135385.0,317.7419,320.1008,316.7944,317.0115,135385.0
2020-04-24 10:30:00,321.09,324.96,320.94,322.83,119858.0,316.9128,320.7325,316.7648,318.6302,119858.0
2020-04-24 11:00:00,322.83,324.83,321.67,321.91,137182.0,318.6302,320.6041,317.4853,317.7221,137182.0
2020-04-24 11:30:00,321.99,324.34,321.75,323.86,57691.0,317.8011,320.1205,317.5642,319.6468,57691.0
2020-04-24 12:00:00,323.9,326.47,323.38,326.11,73108.0,319.6862,322.2228,319.173,321.8675,73108.0
2020-04-24 12:30:00,326.31,327.68,325.65,327.45,60034.0,322.0649,323.4171,321.4135,323.1901,60034.0
2020-04-24 13:00:00,327.28,329.64,327.22,329.04,66966.0,323.0223,325.3516,322.9631,324.7594,66966.0
2020-04-24 13:30:00,328.88,329.27,327.31,327.8,91139.0,324.6015,324.9864,323.0519,323.5355,91139.0
2020-04-24 14:00:00,327.9,328.72,327.5,327.89,93221.0,323.6342,324.4435,323.2394,323.6243,93221.0
2020-04-24 14:30:00,328.15,328.9,327.11,328.49,63215.0,323.881,324.6212,322.8545,324.2165,63215.0
2020-04-24 15:00:00,328.3,328.49,327.0,328.19,69264.0,324.029,324.2165,322.7459,323.9204,69264.0
2020-04-24 15:30:00,328.17,329.95,327.74,328.33,216424.0,323.9007,325.6575,323.4763,324.0586,216424.0
2020-04-27 09:30:00,330.49,334.37,330.07,333.66,170839.0,326.1905,330.02,325.776,329.3193,170839.0
2020-04-27 10:00:00,333.8,335.95,333.66,335.35,75754.0,329.4574,331.5795,329.3193,330.9873,75754.0
2020-04-27 10:30:00,335.9,336.62,335.26,336.0,54511.0,331.5301,332.2408,330.8985,331.6288,54511.0
2020-04-27 11:00:00,335.97,337.31,335.82,336.14,123292.0,331.5992,332.9218,331.4512,331.767,123292.0
2020-04-27 11:30:00,336.08,337.64,335.97,337.19,43485.0,331.7078,333.2475,331.5992,332.8033,43485.0
2020-04-27 12:00:00,337.29,338.04,337.1,337.67,64069.0,332.902,333.6423,332.7145,333.2771,64069.0
2020-04-27 12:30:00,337.74,338.7,337.66,338.06,63859.0,333.3462,334.2937,333.2672,333.662,63859.0
2020-04-27 13:00:00,338.1,339.34,337.81,338.41,53884.0,333.7015,334.9254,333.4153,334.0075,53884.0
2020-04-27 13:30:00,338.4,339.31,337.9,339.15,42024.0,333.9976,334.8958,333.5041,334.7378,42024.0
2020-04-27 14:00:00,339.19,340.44,339.18,340.14,64325.0,334.7773,336.0111,334.7675,335.715,64325.0
2020-04-27 14:30:00,340.09,340.93,339.63,340.93,61071.0,335.6656,336.4947,335.2116,336.4947,61071.0
2020-04-27 15:00:00,341.0,342.72,340.44,341.43,142855.0,336.5638,338.2614,336.0111,336.9882,142855.0
2020-04-27 15:30:00,341.56,343.44,341.4,342.71,237118.0,337.1165,338.972,336.9586,338.2515,237118.0
2020-04-28 09:30:00,342.71,346.89,333.74,334.02,360233.0,338.2515,342.3772,329.3982,329.6746,360233.0
2020-04-28 10:00:00,333.7,333.84,329.73,332.2,151018.0,329.3587,329.4969,325.4404,327.8783,151018.0
2020-04-28 10:30:00,332.12,333.8,330.58,330.63,92169.0,327.7993,329.4574,326.2793,326.3287,92169.0
2020-04-28 11:00:00,330.55,330.88,328.1,330.3,139652.0,326.2497,326.5754,323.8316,326.003,139652.0
2020-04-28 11:30:00,330.36,331.75,330.12,330.52,115480.0,326.0622,327.4341,325.8253,326.2201,115480.0
2020-04-28 12:00:00,330.62,332.26,329.77,332.23,112216.0,326.3188,327.9375,325.4799,327.9079,112216.0
2020-04-28 12:30:00,332.3,333.67,332.09,333.21,84101.0,327.977,329.3291,327.7697,328.8751,84101.0
2020-04-28 13:00:00,333.22,334.02,332.67,333.62,57452.0,328.885,329.6746,328.3421,329.2798,57452.0
2020-04-28 13:30:00,333.53,334.77,333.23,334.3,51889.0,329.191,330.4148,328.8949,329.9509,51889.0
2020-04-28 14:00:00,334.35,334.92,333.62,333.74,47081.0,330.0003,330.5629,329.2798,329.3982,47081.0
2020-04-28 14:30:00,333.78,334.02,332.1,332.34,46684.0,329.4377,329.6746,327.7796,328.0164,46684.0
2020-04-28 15:00:00,332.29,333.61,331.47,332.55,105043.0,327.9671,329.2699,327.1578,328.2237,105043.0
2020-04-28 15:30:00,332.41,333.72,331.38,332.61,298828.0,328.0855,329.3785,327.0689,328.2829,298828.0
2020-04-29 09:30:00,333.47,334.56,330.55,332.17,85754.0,329.1317,330.2076,326.2497,327.8487,85754.0
2020-04-29 10:00:00,332.16,332.84,331.8,332.47,34987.0,327.8388,328.5099,327.4835,328.1448,34987.0
2020-04-29 10:30:00,332.57,332.63,330.19,330.75,53083.0,328.2435,328.3027,325.8944,326.4471,53083.0
2020-04-29 11:00:00,330.56,331.28,329.18,329.81,82959.0,326.2596,326.9702,324.8976,325.5194,82959.0
2020-04-29 11:30:00,329.9,331.63,329.44,330.11,110618.0,325.6082,327.3157,325.1542,325.8155,110618.0
2020-04-29 12:00:00,330.28,331.78,330.0,330.67,115994.0,325.9832,327.4637,325.7069,326.3682,115994.0
2020-04-29 12:30:00,330.57,331.36,330.26,330.4,41737.0,326.2695,327.0492,325.9635,326.1017,41737.0
2020-04-29 13:00:00,330.48,331.33,330.41,331.04,50067.0,326.1806,327.0196,326.1116,326.7334,50067.0
2020-04-29 13:30:00,331.1,331.14,329.51,330.54,56261.0,326.7926,326.8321,325.2233,326.2399,56261.0
2020-04-29 14:00:00,330.54,331.22,328.67,330.56,121800.0,326.2399,326.911,324.3942,326.2596,121800.0
2020-04-29 14:30:00,330.66,332.22,330.48,332.21,67784.0,326.3583,327.898,326.1806,327.8881,67784.0
2020-04-29 15:00:00,332.31,337.16,332.18,337.13,139947.0,327.9868,332.7737,327.8585,332.7441,139947.0
2020-04-29 15:30:00,337.02,337.38,335.1,335.86,273132.0,332.6356,332.9909,330.7405,331.4906,273132.0
2020-04-30 09:30:00,331.77,335.53,331.4,335.27,114207.0,327.4539,331.1649,327.0887,330.9083,114207.0
2020-04-30 10:00:00,335.38,336.92,334.29,336.49,70809.0,331.0169,332.5369,329.9411,332.1125,70809.0
2020-04-30 10:30:00,336.56,336.7,334.0,336.41,50709.0,332.1815,332.3197,329.6548,332.0335,50709.0
2020-04-30 11:00:00,336.55,337.8,334.84,335.09,70041.0,332.1717,333.4054,330.4839,330.7307,70041.0
2020-04-30 11:30:00,334.99,335.94,332.82,332.82,57602.0,330.632,331.5696,328.4902,328.4902,57602.0
2020-04-30 12:00:00,332.62,333.29,331.89,332.27,35609.0,328.2928,328.9541,327.5723,327.9474,35609.0
2020-04-30 12:30:00,332.35,334.81,331.75,334.54,59341.0,328.0263,330.4543,327.4341,330.1878,59341.0
2020-04-30 13:00:00,334.61,335.44,333.96,334.78,71622.0,330.2569,331.0761,329.6154,330.4247,71622.0
2020-04-30 13:30:00,334.69,334.69,332.41,332.5,36015.0,330.3359,330.3359,328.0855,328.1744,36015.0
2020-04-30 14:00:00,332.56,334.51,332.39,334.3,42069.0,328.2336,330.1582,328.0658,329.9509,42069.0
2020-04-30 14:30:00,334.34,334.78,332.74,333.22,36444.0,329.9904,330.4247,328.4112,328.885,36444.0
2020-04-30 15:00:00,333.21,335.07,332.7,334.52,52562.0,328.8751,330.7109,328.3718,330.1681,52562.0
2020-04-30 15:30:00,334.52,335.46,332.52,334.68,211705.0,330.1681,331.0959,328.1941,330.326,211705.0
2020-05-01 09:30:00,330.38,334.0,326.55,332.64,87935.0,326.0819,329.6548,322.3018,328.3125,87935.0
2020-05-01 10:00:00,333.27,334.2,330.97,333.54,125578.0,328.9343,329.8522,326.6643,329.2008,125578.0
2020-05-01 10:30:00,333.63,334.44,332.65,333.0,85052.0,329.2897,330.0891,328.3224,328.6679,85052.0
2020-05-01 11:00:00,332.91,333.84,332.15,332.94,119965.0,328.579,329.4969,327.8289,328.6086,119965.0
2020-05-01 11:30:00,333.0,333.97,332.16,333.59,87737.0,328.6679,329.6252,327.8388,329.2502,87737.0
2020-05-01 12:00:00,333.55,333.55,331.07,332.34,64060.0,329.2107,329.2107,326.763,328.0164,64060.0
2020-05-01 12:30:00,332.41,333.26,332.0,332.0,68707.0,328.0855,328.9245,327.6809,327.6809,68707.0
2020-05-01 13:00:00,331.96,332.05,329.64,330.58,32846.0,327.6414,327.7302,325.3516,326.2793,32846.0
2020-05-01 13:30:00,330.37,331.7,329.77,331.68,97767.0,326.0721,327.3848,325.4799,327.365,97767.0
2020-05-01 14:00:00,331.53,332.83,330.78,331.18,114521.0,327.217,328.5001,326.4767,326.8715,114521.0
2020-05-01 14:30:00,331.02,331.37,329.95,331.18,24836.0,326.7136,327.0591,325.6575,326.8715,24836.0
2020-05-01 15:00:00,331.1,332.84,330.83,331.61,41587.0,326.7926,328.5099,326.5261,327.2959,41587.0
2020-05-01 15:30:00,331.54,331.61,328.38,330.02,141892.0,327.2269,327.2959,324.108,325.7266,141892.0
2020-05-04 09:30:00,329.16,330.9,326.52,327.32,60198.0,324.8778,326.5952,322.2722,323.0617,60198.0
2020-05-04 10:00:00,327.94,328.27,325.33,325.99,41406.0,323.6737,323.9994,321.0976,321.7491,41406.0
2020-05-04 10:30:00,326.02,327.39,325.6,326.99,33409.0,321.7787,323.1308,321.3641,322.736,33409.0
2020-05-04 11:00:00,326.98,329.46,326.75,328.17,47819.0,322.7262,325.1739,322.4992,323.9007,47819.0
2020-05-04 11:30:00,328.28,328.7,327.67,327.69,32373.0,324.0093,324.4238,323.4072,323.4269,32373.0
2020-05-04 12:00:00,328.12,328.12,327.07,327.19,44170.0,323.8513,323.8513,322.815,322.9334,44170.0
2020-05-04 12:30:00,327.21,327.32,325.9,326.1,22322.0,322.9532,323.0617,321.6602,321.8576,22322.0
2020-05-04 13:00:00,326.12,326.83,325.59,326.32,38474.0,321.8774,322.5781,321.3543,322.0748,38474.0
2020-05-04 13:30:00,326.32,326.99,326.13,326.9,39045.0,322.0748,322.736,321.8872,322.6472,39045.0
2020-05-04 14:00:00,326.93,326.93,325.85,326.42,35139.0,322.6768,322.6768,321.6109,322.1735,35139.0
2020-05-04 14:30:00,326.34,326.81,325.71,326.46,38532.0,322.0945,322.5584,321.4727,322.2129,38532.0
2020-05-04 15:00:00,326.55,327.91,326.28,327.75,40385.0,322.3018,323.6441,322.0353,323.4862,40385.0
2020-05-04 15:30:00,327.67,328.34,325.93,326.79,157917.0,323.4072,324.0685,321.6898,322.5386,157917.0
2020-05-05 09:30:00,331.94,333.45,328.94,333.32,76447.0,327.6216,329.112,324.6607,328.9837,76447.0
2020-05-05 10:00:00,333.48,334.19,332.03,334.19,35645.0,329.1416,329.8424,327.7105,329.8424,35645.0
2020-05-05 10:30:00,334.06,335.33,333.66,334.98,29619.0,329.7141,330.9675,329.3193,330.6221,29619.0
2020-05-05 11:00:00,335.24,336.62,335.24,335.99,35450.0,330.8787,332.2408,330.8787,331.619,35450.0
2020-05-05 11:30:00,336.18,336.79,335.34,336.03,35631.0,331.8065,332.4086,330.9774,331.6584,35631.0
2020-05-05 12:00:00,336.12,339.22,336.01,338.64,85097.0,331.7473,334.8069,331.6387,334.2345,85097.0
2020-05-05 12:30:00,338.55,339.08,337.9,338.82,42778.0,334.1457,334.6688,333.5041,334.4121,42778.0
2020-05-05 13:00:00,338.78,338.81,338.02,338.61,53919.0,334.3727,334.4023,333.6225,334.2049,53919.0
2020-05-05 13:30:00,338.65,339.98,338.65,338.79,53480.0,334.2444,335.5571,334.2444,334.3825,53480.0
2020-05-05 14:00:00,338.8,339.46,338.26,339.0,39431.0,334.3924,335.0438,333.8594,334.5898,39431.0
2020-05-05 14:30:00,339.02,339.48,338.35,339.21,38474.0,334.6095,335.0636,333.9483,334.7971,38474.0
2020-05-05 15:00:00,339.24,339.81,337.0,337.4,60524.0,334.8267,335.3893,332.6158,333.0106,60524.0
2020-05-05 15:30:00,337.27,337.5,335.71,336.32,112343.0,332.8823,333.1093,331.3426,331.9447,112343.0
2020-05-06 09:30:00,337.53,338.99,335.41,337.18,58837.0,333.1389,334.5799,331.0465,332.7935,58837.0
2020-05-06 10:00:00,336.85,337.29,335.57,335.84,65454.0,332.4678,332.902,331.2044,331.4709,65454.0
2020-05-06 10:30:00,335.87,337.01,335.52,336.71,65700.0,331.5005,332.6257,331.1551,332.3296,65700.0
2020-05-06 11:00:00,336.6,337.45,336.12,337.34,88294.0,332.221,333.06,331.7473,332.9514,88294.0
2020-05-06 11:30:00,337.45,338.07,336.49,337.25,36856.0,333.06,333.6719,332.1125,332.8626,36856.0
2020-05-06 12:00:00,337.23,337.47,336.05,336.66,27099.0,332.8428,333.0797,331.6782,332.2802,27099.0
2020-05-06 12:30:00,336.77,337.16,336.26,336.48,51975.0,332.3888,332.7737,331.8854,332.1026,51975.0
2020-05-06 13:00:00,336.44,337.41,336.41,336.9,41076.0,332.0631,333.0205,332.0335,332.5171,41076.0
2020-05-06 13:30:00,336.86,338.37,336.73,337.11,20354.0,332.4776,333.968,332.3493,332.7244,20354.0
2020-05-06 14:00:00,337.02,337.96,336.55,336.87,37779.0,332.6356,333.5633,332.1717,332.4875,37779.0
2020-05-06 14:30:00,336.86,337.16,336.23,336.55,35485.0,332.4776,332.7737,331.8558,332.1717,35485.0
2020-05-06 15:00:00,336.58,337.37,336.29,336.74,42274.0,332.2013,332.981,331.9151,332.3592,42274.0
2020-05-06 15:30:00,336.65,336.73,335.09,335.15,168722.0,332.2704,332.3493,330.7307,330.7899,168722.0
2020-05-07 09:30:00,339.3,339.3,335.26,336.47,61273.0,334.8859,334.8859,330.8985,332.0927,61273.0
2020-05-07 10:00:00,336.45,336.82,335.38,336.32,59895.0,332.073,332.4382,331.0169,331.9447,59895.0
2020-05-07 10:30:00,336.33,336.87,335.45,336.22,35692.0,331.9545,332.4875,331.086,331.846,35692.0
2020-05-07 11:00:00,336.35,339.05,336.23,338.85,72881.0,331.9743,334.6391,331.8558,334.4418,72881.0
2020-05-07 11:30:00,338.91,339.89,338.27,339.64,126688.0,334.501,335.4682,333.8693,335.2215,126688.0
2020-05-07 12:00:00,339.68,342.32,339.68,340.8,69257.0,335.261,337.8666,335.261,336.3664,69257.0
2020-05-07 12:30:00,340.87,341.94,340.66,341.46,56685.0,336.4355,337.4916,336.2282,337.0178,56685.0
2020-05-07 13:00:00,341.52,342.0,341.05,341.4,58883.0,337.077,337.5508,336.6131,336.9586,58883.0
2020-05-07 13:30:00,341.48,341.84,340.41,340.46,124057.0,337.0375,337.3929,335.9815,336.0308,124057.0
2020-05-07 14:00:00,340.46,341.01,340.21,340.42,67263.0,336.0308,336.5737,335.7841,335.9913,67263.0
2020-05-07 14:30:00,340.52,340.61,339.28,340.34,77418.0,336.09,336.1789,334.8662,335.9124,77418.0
2020-05-07 15:00:00,340.26,341.28,339.79,341.0,117785.0,335.8334,336.8401,335.3695,336.5638,117785.0
2020-05-07 15:30:00,341.0,341.16,337.52,338.59,259627.0,336.5638,336.7217,333.1291,334.1851,259627.0
2020-05-08 09:30:00,343.86,343.86,334.21,335.0,148105.0,339.3866,339.3866,329.8621,330.6418,148105.0
2020-05-08 10:00:00,335.18,336.11,334.72,335.03,57578.0,330.8195,331.7374,330.3655,330.6714,57578.0
2020-05-08 10:30:00,335.17,335.44,333.28,334.26,67405.0,330.8096,331.0761,328.9442,329.9115,67405.0
2020-05-08 11:00:00,334.3,334.73,333.03,334.62,66068.0,329.9509,330.3753,328.6975,330.2668,66068.0
2020-05-08 11:30:00,334.62,336.05,334.53,335.16,41462.0,330.2668,331.6782,330.178,330.7998,41462.0
2020-05-08 12:00:00,335.14,335.28,333.44,334.8,56478.0,330.78,330.9182,329.1021,330.4444,56478.0
2020-05-08 12:30:00,334.73,335.38,334.66,335.13,34410.0,330.3753,331.0169,330.3063,330.7701,34410.0
2020-05-08 13:00:00,335.15,335.17,333.56,333.56,61323.0,330.7899,330.8096,329.2206,329.2206,61323.0
2020-05-08 13:30:00,333.58,334.79,332.76,332.8,63050.0,329.2403,330.4346,328.431,328.4705,63050.0
2020-05-08 14:00:00,332.84,333.07,331.72,332.08,70133.0,328.5099,328.7369,327.4045,327.7598,70133.0
2020-05-08 14:30:00,332.21,332.45,330.58,331.04,95449.0,327.8881,328.125,326.2793,326.7334,95449.0
2020-05-08 15:00:00,331.25,333.42,330.36,333.0,77073.0,326.9406,329.0824,326.0622,328.6679,77073.0
2020-05-08 15:30:00,332.97,333.78,331.21,331.93,204819.0,328.6382,329.4377,326.9011,327.6118,204819.0
2020-05-11 09:30:00,331.34,334.95,331.1,333.55,93052.0,327.0295,330.5925,326.7926,329.2107,93052.0
2020-05-11 10:00:00,333.55,337.2,333.07,335.07,84774.0,329.2107,332.8132,328.7369,330.7109,84774.0
2020-05-11 10:30:00,335.02,336.13,334.65,335.21,71754.0,330.6616,331.7571,330.2964,330.8491,71754.0
2020-05-11 11:00:00,335.08,335.64,334.77,335.2,58303.0,330.7208,331.2735,330.4148,330.8392,58303.0
2020-05-11 11:30:00,335.16,335.81,334.48,335.6,53612.0,330.7998,331.4413,330.1286,331.234,53612.0
2020-05-11 12:00:00,335.43,337.47,334.84,337.47,35517.0,331.0662,333.0797,330.4839,333.0797,35517.0
2020-05-11 12:30:00,337.51,339.89,337.35,339.57,38747.0,333.1192,335.4682,332.9613,335.1524,38747.0
2020-05-11 13:00:00,339.57,340.44,339.16,340.3,39776.0,335.1524,336.0111,334.7477,335.8729,39776.0
2020-05-11 13:30:00,340.39,340.65,339.45,339.64,35687.0,335.9617,336.2183,335.0339,335.2215,35687.0
2020-05-11 14:00:00,339.73,339.94,338.63,339.4,30930.0,335.3103,335.5176,334.2246,334.9846,30930.0
2020-05-11 14:30:00,339.37,340.59,339.22,340.14,35980.0,334.955,336.1591,334.8069,335.715,35980.0
2020-05-11 15:00:00,340.23,340.75,339.23,339.5,34811.0,335.8038,336.317,334.8168,335.0833,34811.0
2020-05-11 15:30:00,339.37,341.35,338.92,340.17,123730.0,334.955,336.9092,334.5108,335.7446,123730.0
2020-05-12 09:30:00,340.38,341.61,336.6,337.24,127480.0,335.9518,337.1658,332.221,332.8527,127480.0
2020-05-12 10:00:00,337.37,337.64,335.74,336.12,95582.0,332.981,333.2475,331.3722,331.7473,95582.0
2020-05-12 10:30:00,336.22,337.19,336.0,336.85,162223.0,331.846,332.8033,331.6288,332.4678,162223.0
2020-05-12 11:00:00,336.85,338.45,336.72,337.72,82742.0,332.4678,334.047,332.3395,333.3265,82742.0
2020-05-12 11:30:00,337.58,338.18,336.23,338.18,34510.0,333.1883,333.7805,331.8558,333.7805,34510.0
2020-05-12 12:00:00,338.09,338.67,337.37,337.64,52442.0,333.6916,334.2641,332.981,333.2475,52442.0
2020-05-12 12:30:00,337.65,337.83,337.13,337.67,48290.0,333.2574,333.435,332.7441,333.2771,48290.0
2020-05-12 13:00:00,337.69,337.8,336.45,336.96,40134.0,333.2968,333.4054,332.073,332.5763,40134.0
2020-05-12 13:30:00,337.07,337.35,336.0,337.08,45319.0,332.6849,332.9613,331.6288,332.6948,45319.0
2020-05-12 14:00:00,337.09,337.56,336.5,337.04,37405.0,332.7046,333.1685,332.1223,332.6553,37405.0
2020-05-12 14:30:00,336.93,337.28,336.25,336.91,50757.0,332.5467,332.8922,331.8756,332.527,50757.0
2020-05-12 15:00:00,336.87,337.06,334.55,334.7,50790.0,332.4875,332.675,330.1977,330.3457,50790.0
2020-05-12 15:30:00,334.69,335.28,331.85,332.08,133252.0,330.3359,330.9182,327.5328,327.7598,133252.0
2020-05-13 09:30:00,335.18,336.83,332.04,335.41,259715.0,330.8195,332.448,327.7203,331.0465,259715.0
2020-05-13 10:00:00,335.44,339.08,335.41,338.58,162575.0,331.0761,334.6688,331.0465,334.1753,162575.0
2020-05-13 10:30:00,338.58,340.2,338.11,338.5,107960.0,334.1753,335.7742,333.7114,334.0963,107960.0
2020-05-13 11:00:00,338.51,339.57,338.28,339.03,83950.0,334.1062,335.1524,333.8792,334.6194,83950.0
2020-05-13 11:30:00,339.01,339.14,334.62,335.18,55863.0,334.5997,334.728,330.2668,330.8195,55863.0
2020-05-13 12:00:00,335.2,335.35,334.12,334.94,72843.0,330.8392,330.9873,329.7733,330.5826,72843.0
2020-05-13 12:30:00,335.0,335.33,333.61,334.41,51840.0,330.6418,330.9675,329.2699,330.0595,51840.0
2020-05-13 13:00:00,334.56,334.56,332.01,332.66,41153.0,330.2076,330.2076,327.6907,328.3323,41153.0
2020-05-13 13:30:00,332.36,333.22,331.82,332.95,43772.0,328.0362,328.885,327.5032,328.6185,43772.0
2020-05-13 14:00:00,332.93,334.53,332.45,332.45,37231.0,328.5988,330.178,328.125,328.125,37231.0
2020-05-13 14:30:00,332.28,332.43,330.89,331.18,41491.0,327.9572,328.1053,326.5853,326.8715,41491.0
2020-05-13 15:00:00,331.22,333.56,330.81,331.95,46463.0,326.911,329.2206,326.5063,327.6315,46463.0
2020-05-13 15:30:00,331.84,334.78,331.58,334.19,165210.0,327.5229,330.4247,327.2663,329.8424,165210.0
2020-05-14 09:30:00,330.58,333.8,330.44,330.62,58099.0,326.2793,329.4574,326.1412,326.3188,58099.0
2020-05-14 10:00:00,330.76,331.22,329.62,330.39,36750.0,326.457,326.911,325.3318,326.0918,36750.0
2020-05-14 10:30:00,330.33,331.43,328.91,329.2,40298.0,326.0326,327.1183,324.6311,324.9173,40298.0
2020-05-14 11:00:00,329.39,332.02,328.38,332.02,43397.0,325.1048,327.7006,324.108,327.7006,43397.0
2020-05-14 11:30:00,332.5,333.68,331.58,331.69,22726.0,328.1744,329.339,327.2663,327.3749,22726.0
2020-05-14 12:00:00,331.61,334.19,331.54,333.48,32582.0,327.2959,329.8424,327.2269,329.1416,32582.0
2020-05-14 12:30:00,333.61,334.02,332.15,333.68,35273.0,329.2699,329.6746,327.8289,329.339,35273.0
2020-05-14 13:00:00,333.78,335.75,333.66,335.55,37028.0,329.4377,331.3821,329.3193,331.1847,37028.0
2020-05-14 13:30:00,335.48,336.05,335.21,335.44,42387.0,331.1156,331.6782,330.8491,331.0761,42387.0
2020-05-14 14:00:00,335.45,336.24,334.76,335.82,44052.0,331.086,331.8657,330.405,331.4512,44052.0
2020-05-14 14:30:00,336.07,336.09,333.2,334.5,41198.0,331.6979,331.7177,328.8653,330.1483,41198.0
2020-05-14 15:00:00,334.43,336.75,334.17,336.61,31668.0,330.0793,332.3691,329.8226,332.2309,31668.0
2020-05-14 15:30:00,336.72,337.8,335.45,337.35,141112.0,332.3395,333.4054,331.086,332.9613,141112.0
2020-05-15 09:30:00,337.5,339.54,335.37,339.54,103097.0,333.1093,335.1228,331.007,335.1228,103097.0
2020-05-15 10:00:00,339.78,341.59,339.34,340.33,62287.0,335.3597,337.1461,334.9254,335.9025,62287.0
2020-05-15 10:30:00,340.25,340.55,338.9,339.7,69548.0,335.8235,336.1196,334.4911,335.2807,69548.0
2020-05-15 11:00:00,339.57,339.96,338.96,339.61,68352.0,335.1524,335.5373,334.5503,335.1919,68352.0
2020-05-15 11:30:00,339.53,341.2,339.53,341.2,46744.0,335.1129,336.7612,335.1129,336.7612,46744.0
2020-05-15 12:00:00,341.21,341.4,340.14,340.92,41884.0,336.771,336.9586,335.715,336.4848,41884.0
2020-05-15 12:30:00,340.84,341.47,339.28,340.01,39664.0,336.4059,337.0277,334.8662,335.5867,39664.0
2020-05-15 13:00:00,340.1,341.38,339.89,341.16,35973.0,335.6755,336.9388,335.4682,336.7217,35973.0
2020-05-15 13:30:00,341.1,341.25,339.72,340.31,32860.0,336.6625,336.8105,335.3004,335.8828,32860.0
2020-05-15 14:00:00,340.51,341.58,340.16,340.99,39364.0,336.0802,337.1362,335.7347,336.5539,39364.0
2020-05-15 14:30:00,340.74,341.11,340.15,340.38,52568.0,336.3072,336.6723,335.7248,335.9518,52568.0
2020-05-15 15:00:00,340.56,341.8,340.31,341.49,68823.0,336.1295,337.3534,335.8828,337.0474,68823.0
2020-05-15 15:30:00,341.44,343.2,340.16,343.02,163128.0,336.9981,338.7352,335.7347,338.5575,163128.0
2020-05-18 09:30:00,348.0,351.86,347.01,347.62,184410.0,343.4727,347.2825,342.4956,343.0977,184410.0
2020-05-18 10:00:00,347.86,350.43,347.0,348.94,117669.0,343.3345,345.8711,342.4857,344.4005,117669.0
2020-05-18 10:30:00,349.03,349.24,347.89,349.1,42344.0,344.4893,344.6966,343.3641,344.5584,42344.0
2020-05-18 11:00:00,349.12,351.0,348.66,350.06,58489.0,344.5781,346.4337,344.1241,345.5059,58489.0
2020-05-18 11:30:00,350.07,351.24,349.47,349.96,47775.0,345.5158,346.6706,344.9236,345.4072,47775.0
2020-05-18 12:00:00,349.88,349.88,348.59,349.0,37361.0,345.3283,345.3283,344.055,344.4597,37361.0
2020-05-18 12:30:00,349.01,349.01,347.87,348.17,39918.0,344.4696,344.4696,343.3444,343.6405,39918.0
2020-05-18 13:00:00,348.29,348.7,347.93,348.16,23634.0,343.7589,344.1636,343.4036,343.6306,23634.0
2020-05-18 13:30:00,348.11,348.26,347.01,347.58,37610.0,343.5813,343.7293,342.4956,343.0582,37610.0
2020-05-18 14:00:00,347.57,349.67,347.57,349.25,42586.0,343.0483,345.121,343.0483,344.7065,42586.0
2020-05-18 14:30:00,349.25,349.6,348.38,348.7,36229.0,344.7065,345.0519,343.8478,344.1636,36229.0
2020-05-18 15:00:00,348.82,348.9,347.76,348.44,44596.0,344.282,344.361,343.2358,343.907,44596.0
2020-05-18 15:30:00,348.32,350.49,346.73,346.76,146901.0,343.7886,345.9303,342.2192,342.2488,146901.0
2020-05-19 09:30:00,346.0,347.25,343.81,345.48,120466.0,341.4987,342.7325,339.3372,340.9855,120466.0
2020-05-19 10:00:00,345.49,346.88,344.26,345.19,83135.0,340.9954,342.3673,339.7814,340.6993,83135.0
2020-05-19 10:30:00,345.25,345.55,342.86,343.6,63984.0,340.7585,341.0546,338.3996,339.13,63984.0
2020-05-19 11:00:00,343.61,344.56,341.92,342.36,63304.0,339.1398,340.0775,337.4718,337.9061,63304.0
2020-05-19 11:30:00,342.11,343.44,341.82,342.72,31170.0,337.6593,338.972,337.3731,338.2614,31170.0
2020-05-19 12:00:00,342.81,342.84,341.85,342.4,46060.0,338.3502,338.3798,337.4027,337.9456,46060.0
2020-05-19 12:30:00,342.48,342.71,341.41,342.23,33568.0,338.0245,338.2515,336.9684,337.7778,33568.0
2020-05-19 13:00:00,342.12,343.93,342.1,343.64,34274.0,337.6692,339.4557,337.6495,339.1694,34274.0
2020-05-19 13:30:00,343.59,343.72,342.59,342.82,27301.0,339.1201,339.2484,338.1331,338.3601,27301.0
2020-05-19 14:00:00,342.89,344.49,342.88,344.46,35218.0,338.4292,340.0084,338.4193,339.9788,35218.0
2020-05-19 14:30:00,344.48,345.32,342.79,342.95,56663.0,339.9985,340.8276,338.3305,338.4884,56663.0
2020-05-19 15:00:00,342.7,344.29,342.44,343.9,66055.0,338.2417,339.811,337.985,339.4261,66055.0
2020-05-19 15:30:00,343.82,343.87,342.51,342.7,125926.0,339.3471,339.3964,338.0541,338.2417,125926.0
2020-05-20 09:30:00,345.04,345.86,342.52,345.04,64879.0,340.5512,341.3606,338.064,340.5512,64879.0
2020-05-20 10:00:00,345.17,345.5,343.45,345.11,56476.0,340.6795,341.0052,338.9819,340.6203,56476.0
2020-05-20 10:30:00,345.22,345.33,344.41,344.55,38415.0,340.7289,340.8374,339.9294,340.0676,38415.0
2020-05-20 11:00:00,344.63,345.5,344.4,344.89,45077.0,340.1466,341.0052,339.9195,340.4032,45077.0
2020-05-20 11:30:00,344.94,345.57,344.82,345.19,54149.0,340.4525,341.0743,340.3341,340.6993,54149.0
2020-05-20 12:00:00,345.23,345.68,343.0,343.03,66754.0,340.7388,341.1829,338.5378,338.5674,66754.0
2020-05-20 12:30:00,343.03,343.8,342.81,343.09,41807.0,338.5674,339.3274,338.3502,338.6266,41807.0
2020-05-20 13:00:00,343.18,343.5,341.93,342.51,42112.0,338.7154,339.0313,337.4817,338.0541,42112.0
2020-05-20 13:30:00,342.61,343.31,341.79,342.04,22880.0,338.1528,338.8437,337.3435,337.5903,22880.0
2020-05-20 14:00:00,342.03,342.49,340.9,341.6,75869.0,337.5804,338.0344,336.4651,337.156,75869.0
2020-05-20 14:30:00,341.44,343.17,341.43,342.77,42355.0,336.9981,338.7056,336.9882,338.3108,42355.0
2020-05-20 15:00:00,342.68,342.83,341.71,342.64,41993.0,338.2219,338.37,337.2645,338.1824,41993.0
2020-05-20 15:30:00,342.64,343.07,340.81,341.15,161174.0,338.1824,338.6069,336.3763,336.7118,161174.0
2020-05-21 09:30:00,340.27,340.67,336.93,339.68,67699.0,335.8433,336.2381,332.5467,335.261,67699.0
2020-05-21 10:00:00,339.57,341.97,339.07,340.92,46571.0,335.1524,337.5212,334.6589,336.4848,46571.0
2020-05-21 10:30:00,340.72,340.78,338.84,338.96,37827.0,336.2874,336.3466,334.4319,334.5503,37827.0
2020-05-21 11:00:00,338.9,339.11,336.73,337.37,35852.0,334.4911,334.6984,332.3493,332.981,35852.0
2020-05-21 11:30:00,337.33,337.69,336.02,336.02,31148.0,332.9415,333.2968,331.6486,331.6486,31148.0
2020-05-21 12:00:00,336.05,337.21,335.76,336.17,45984.0,331.6782,332.8231,331.392,331.7966,45984.0
2020-05-21 12:30:00,336.1,336.84,335.57,336.4,22230.0,331.7275,332.4579,331.2044,332.0236,22230.0
2020-05-21 13:00:00,336.5,337.29,336.0,336.23,40972.0,332.1223,332.902,331.6288,331.8558,40972.0
2020-05-21 13:30:00,336.21,336.76,335.97,336.3,30174.0,331.8361,332.3789,331.5992,331.9249,30174.0
2020-05-21 14:00:00,336.18,336.78,336.03,336.13,29360.0,331.8065,332.3987,331.6584,331.7571,29360.0
2020-05-21 14:30:00,336.3,336.54,335.16,335.54,28064.0,331.9249,332.1618,330.7998,331.1748,28064.0
2020-05-21 15:00:00,335.47,336.24,334.75,335.63,92972.0,331.1057,331.8657,330.3951,331.2636,92972.0
2020-05-21 15:30:00,335.62,336.53,334.78,335.75,133935.0,331.2538,332.1519,330.4247,331.3821,133935.0
2020-05-22 09:30:00,337.42,340.81,335.52,336.92,119677.0,333.0304,336.3763,331.1551,332.5369,119677.0
2020-05-22 10:00:00,337.12,338.96,335.63,337.65,63082.0,332.7343,334.5503,331.2636,333.2574,63082.0
2020-05-22 10:30:00,337.64,338.05,337.06,337.19,35900.0,333.2475,333.6522,332.675,332.8033,35900.0
2020-05-22 11:00:00,337.14,338.21,336.7,337.55,49275.0,332.754,333.8101,332.3197,333.1587,49275.0
2020-05-22 11:30:00,337.51,339.04,337.47,337.59,47142.0,333.1192,334.6293,333.0797,333.1981,47142.0
2020-05-22 12:00:00,337.7,338.21,337.33,337.49,32541.0,333.3067,333.8101,332.9415,333.0994,32541.0
2020-05-22 12:30:00,337.49,338.3,337.28,337.66,25355.0,333.0994,333.8989,332.8922,333.2672,25355.0
2020-05-22 13:00:00,337.66,338.08,337.5,337.63,26284.0,333.2672,333.6818,333.1093,333.2376,26284.0
2020-05-22 13:30:00,337.64,337.77,336.85,337.35,29191.0,333.2475,333.3758,332.4678,332.9613,29191.0
2020-05-22 14:00:00,337.34,338.76,337.25,338.67,29755.0,332.9514,334.3529,332.8626,334.2641,29755.0
2020-05-22 14:30:00,338.74,339.37,338.34,339.1,25721.0,334.3332,334.955,333.9384,334.6885,25721.0
2020-05-22 15:00:00,339.12,339.22,338.1,338.42,41181.0,334.7082,334.8069,333.7015,334.0173,41181.0
2020-05-22 15:30:00,338.41,340.45,338.32,340.22,118231.0,334.0075,336.0209,333.9186,335.7939,118231.0
2020-05-26 09:30:00,346.25,347.22,337.71,337.92,142487.0,341.7455,342.7029,333.3166,333.5238,142487.0
2020-05-26 10:00:00,338.28,339.93,337.48,339.38,64571.0,333.8792,335.5077,333.0896,334.9649,64571.0
2020-05-26 10:30:00,339.66,339.91,337.17,337.33,76350.0,335.2412,335.488,332.7836,332.9415,76350.0
2020-05-26 11:00:00,337.51,337.83,336.15,336.77,81384.0,333.1192,333.435,331.7769,332.3888,81384.0
2020-05-26 11:30:00,336.77,337.91,336.49,337.91,59957.0,332.3888,333.514,332.1125,333.514,59957.0
2020-05-26 12:00:00,337.98,338.49,335.38,335.71,58113.0,333.5831,334.0864,331.0169,331.3426,58113.0
2020-05-26 12:30:00,335.66,336.97,335.54,336.3,49985.0,331.2933,332.5862,331.1748,331.9249,49985.0
2020-05-26 13:00:00,336.36,336.82,335.43,336.52,49261.0,331.9841,332.4382,331.0662,332.1421,49261.0
2020-05-26 13:30:00,336.72,337.84,336.46,337.47,45600.0,332.3395,333.4449,332.0828,333.0797,45600.0
2020-05-26 14:00:00,337.41,338.06,337.0,337.54,51687.0,333.0205,333.662,332.6158,333.1488,51687.0
2020-05-26 14:30:00,337.71,338.32,336.1,336.21,49917.0,333.3166,333.9186,331.7275,331.8361,49917.0
2020-05-26 15:00:00,336.22,336.45,334.77,334.77,80339.0,331.846,332.073,330.4148,330.4148,80339.0
2020-05-26 15:30:00,334.75,335.11,332.01,332.41,200305.0,330.3951,330.7504,327.6907,328.0855,200305.0
2020-05-27 09:30:00,336.51,336.51,324.35,326.51,198031.0,332.1322,332.1322,320.1304,322.2623,198031.0
2020-05-27 10:00:00,326.73,329.62,326.21,328.19,114972.0,322.4794,325.3318,321.9662,323.9204,114972.0
2020-05-27 10:30:00,328.19,329.46,326.48,328.67,105424.0,323.9204,325.1739,322.2327,324.3942,105424.0
2020-05-27 11:00:00,328.39,331.24,327.44,330.8,75157.0,324.1178,326.9308,323.1802,326.4965,75157.0
2020-05-27 11:30:00,330.88,333.18,330.34,333.17,76572.0,326.5754,328.8455,326.0425,328.8356,76572.0
2020-05-27 12:00:00,333.16,335.15,333.03,333.94,77683.0,328.8258,330.7899,328.6975,329.5956,77683.0
2020-05-27 12:30:00,334.0,335.03,333.64,333.99,49901.0,329.6548,330.6714,329.2995,329.645,49901.0
2020-05-27 13:00:00,333.92,334.57,332.58,332.72,45981.0,329.5759,330.2174,328.2533,328.3915,45981.0
2020-05-27 13:30:00,332.74,334.46,332.62,333.99,43150.0,328.4112,330.1089,328.2928,329.645,43150.0
2020-05-27 14:00:00,334.08,335.06,333.49,333.82,45549.0,329.7338,330.7011,329.1515,329.4772,45549.0
2020-05-27 14:30:00,333.88,334.28,332.89,333.96,45686.0,329.5364,329.9312,328.5593,329.6154,45686.0
2020-05-27 15:00:00,334.04,335.1,333.84,335.1,40314.0,329.6943,330.7405,329.4969,330.7405,40314.0
2020-05-27 15:30:00,335.05,337.45,334.58,337.35,140732.0,330.6912,333.06,330.2273,332.9613,140732.0
2020-05-28 09:30:00,340.94,342.5,339.68,341.34,96278.0,336.5046,338.0443,335.261,336.8994,96278.0
2020-05-28 10:00:00,341.5,343.0,341.12,342.99,51240.0,337.0573,338.5378,336.6822,338.5279,51240.0
2020-05-28 10:30:00,342.98,343.67,342.12,343.46,62342.0,338.518,339.199,337.6692,338.9918,62342.0
2020-05-28 11:00:00,343.42,344.4,342.74,343.99,45578.0,338.9523,339.9195,338.2811,339.5149,45578.0
2020-05-28 11:30:00,344.1,344.1,342.35,343.05,39726.0,339.6235,339.6235,337.8962,338.5871,39726.0
2020-05-28 12:00:00,343.06,343.8,341.91,342.16,36172.0,338.597,339.3274,337.4619,337.7087,36172.0
2020-05-28 12:30:00,342.25,343.19,342.04,342.3,42198.0,337.7975,338.7253,337.5903,337.8469,42198.0
2020-05-28 13:00:00,342.38,344.63,342.05,344.37,37046.0,337.9258,340.1466,337.6001,339.8899,37046.0
2020-05-28 13:30:00,344.56,344.83,343.39,344.36,38871.0,340.0775,340.344,338.9227,339.8801,38871.0
2020-05-28 14:00:00,344.49,345.52,344.4,345.06,34754.0,340.0084,341.025,339.9195,340.571,34754.0
2020-05-28 14:30:00,345.16,345.63,344.67,345.16,36221.0,340.6697,341.1335,340.186,340.6697,36221.0
2020-05-28 15:00:00,345.23,345.88,344.03,344.38,44635.0,340.7388,341.3803,339.5544,339.8998,44635.0
2020-05-28 15:30:00,344.47,344.64,342.01,342.46,173218.0,339.9886,340.1564,337.5606,338.0048,173218.0
2020-05-29 09:30:00,345.09,347.63,343.55,345.58,69279.0,340.6006,343.1075,339.0806,341.0842,69279.0
2020-05-29 10:00:00,345.26,347.84,343.19,343.36,44700.0,340.7684,343.3148,338.7253,338.8931,44700.0
2020-05-29 10:30:00,343.2,343.94,342.34,342.72,28616.0,338.7352,339.4655,337.8863,338.2614,28616.0
2020-05-29 11:00:00,342.96,344.25,342.12,343.37,17950.0,338.4983,339.7715,337.6692,338.9029,17950.0
2020-05-29 11:30:00,343.18,344.24,343.03,343.25,23119.0,338.7154,339.7616,338.5674,338.7845,23119.0
2020-05-29 12:00:00,343.28,343.32,341.09,342.5,34191.0,338.8141,338.8536,336.6526,338.0443,34191.0
2020-05-29 12:30:00,342.51,343.66,341.09,343.03,33942.0,338.0541,339.1892,336.6526,338.5674,33942.0
2020-05-29 13:00:00,342.84,343.37,342.19,342.72,19031.0,338.3798,338.9029,337.7383,338.2614,19031.0
2020-05-29 13:30:00,342.74,343.0,341.99,342.74,21933.0,338.2811,338.5378,337.5409,338.2811,21933.0
2020-05-29 14:00:00,342.83,343.87,342.33,343.64,32175.0,338.37,339.3964,337.8765,339.1694,32175.0
2020-05-29 14:30:00,343.64,344.57,340.6,344.2,38938.0,339.1694,340.0873,336.169,339.7222,38938.0
2020-05-29 15:00:00,344.18,345.68,343.84,345.31,49927.0,339.7024,341.1829,339.3668,340.8177,49927.0
2020-05-29 15:30:00,345.39,349.75,345.03,349.1,191667.0,340.8967,345.1999,340.5414,344.5584,191667.0
2020-06-01 09:30:00,348.0,350.82,347.7,347.77,71154.0,343.4727,346.256,343.1766,343.2457,71154.0
2020-06-01 10:00:00,347.77,349.78,347.76,348.71,37766.0,343.2457,345.2296,343.2358,344.1735,37766.0
2020-06-01 10:30:00,348.7,349.29,347.59,348.97,40545.0,344.1636,344.7459,343.068,344.4301,40545.0
2020-06-01 11:00:00,348.91,349.67,347.72,348.67,42640.0,344.3709,345.121,343.1964,344.134,42640.0
2020-06-01 11:30:00,348.77,349.47,347.91,349.46,25656.0,344.2327,344.9236,343.3839,344.9137,25656.0
2020-06-01 12:00:00,349.42,350.47,349.1,349.81,28297.0,344.8742,345.9106,344.5584,345.2592,28297.0
2020-06-01 12:30:00,349.81,350.36,349.45,349.99,25789.0,345.2592,345.802,344.9039,345.4368,25789.0
2020-06-01 13:00:00,349.78,350.66,349.35,350.52,26767.0,345.2296,346.0981,344.8052,345.9599,26767.0
2020-06-01 13:30:00,350.45,350.84,349.85,350.23,25445.0,345.8908,346.2758,345.2986,345.6737,25445.0
2020-06-01 14:00:00,350.32,350.74,349.98,350.67,27262.0,345.7625,346.1771,345.427,346.108,27262.0
2020-06-01 14:30:00,350.6,351.14,350.23,350.48,25734.0,346.0389,346.5719,345.6737,345.9205,25734.0
2020-06-01 15:00:00,350.51,350.85,349.31,349.43,35025.0,345.9501,346.2856,344.7657,344.8841,35025.0
2020-06-01 15:30:00,349.47,349.9,349.13,349.17,77099.0,344.9236,345.348,344.588,344.6275,77099.0
2020-06-02 09:30:00,349.32,350.28,347.44,349.99,53676.0,344.7755,345.7231,342.92,345.4368,53676.0
2020-06-02 10:00:00,350.21,350.8,347.72,348.9,47917.0,345.654,346.2363,343.1964,344.361,47917.0
2020-06-02 10:30:00,348.97,349.13,348.03,348.63,28209.0,344.4301,344.588,343.5023,344.0945,28209.0
2020-06-02 11:00:00,348.58,349.31,347.54,349.14,31635.0,344.0452,344.7657,343.0187,344.5979,31635.0
2020-06-02 11:30:00,349.04,349.19,346.68,347.01,23853.0,344.4992,344.6472,342.1699,342.4956,23853.0
2020-06-02 12:00:00,347.19,348.6,347.02,348.05,19925.0,342.6733,344.0649,342.5055,343.5221,19925.0
2020-06-02 12:30:00,348.09,348.19,347.36,347.82,19797.0,343.5615,343.6602,342.841,343.2951,19797.0
2020-06-02 13:00:00,347.9,349.27,347.86,349.21,18946.0,343.374,344.7262,343.3345,344.667,18946.0
2020-06-02 13:30:00,349.29,350.36,349.09,350.0,20257.0,344.7459,345.802,344.5485,345.4467,20257.0
2020-06-02 14:00:00,350.12,350.13,348.22,348.87,24867.0,345.5651,345.575,343.6899,344.3314,24867.0
2020-06-02 14:30:00,348.94,348.94,347.63,348.12,58101.0,344.4005,344.4005,343.1075,343.5912,58101.0
2020-06-02 15:00:00,348.1,348.19,347.4,347.91,32315.0,343.5714,343.6602,342.8805,343.3839,32315.0
2020-06-02 15:30:00,348.04,350.23,347.22,350.23,136207.0,343.5122,345.6737,342.7029,345.6737,136207.0
2020-06-03 09:30:00,351.42,352.5,349.63,352.05,129458.0,346.8482,347.9142,345.0815,347.47,129458.0
2020-06-03 10:00:00,352.05,352.59,347.44,347.61,64368.0,347.47,348.003,342.92,343.0878,64368.0
2020-06-03 10:30:00,347.56,348.25,346.94,347.95,24956.0,343.0384,343.7195,342.4265,343.4234,24956.0
2020-06-03 11:00:00,347.86,348.39,347.59,348.11,23857.0,343.3345,343.8576,343.068,343.5813,23857.0
2020-06-03 11:30:00,348.17,349.17,348.04,348.57,31865.0,343.6405,344.6275,343.5122,344.0353,31865.0
2020-06-03 12:00:00,348.52,349.1,347.95,348.93,44614.0,343.9859,344.5584,343.4234,344.3906,44614.0
2020-06-03 12:30:00,348.85,348.96,348.14,348.69,22628.0,344.3117,344.4202,343.6109,344.1537,22628.0
2020-06-03 13:00:00,348.69,349.09,347.65,348.85,32894.0,344.1537,344.5485,343.1273,344.3117,32894.0
2020-06-03 13:30:00,348.74,349.05,346.92,347.1,24356.0,344.2031,344.5091,342.4068,342.5844,24356.0
2020-06-03 14:00:00,347.06,347.93,345.39,345.59,41538.0,342.5449,343.4036,340.8967,341.0941,41538.0
2020-06-03 14:30:00,345.58,347.23,345.49,347.0,34998.0,341.0842,342.7127,340.9954,342.4857,34998.0
2020-06-03 15:00:00,346.99,347.36,346.3,347.21,33127.0,342.4759,342.841,341.7948,342.693,33127.0
2020-06-03 15:30:00,347.22,348.34,346.97,347.18,164054.0,342.7029,343.8083,342.4561,342.6634,164054.0
2020-06-04 09:30:00,343.92,349.79,343.92,348.65,125293.0,339.4458,345.2394,339.4458,344.1143,125293.0
2020-06-04 10:00:00,348.49,348.97,347.23,348.02,27133.0,343.9563,344.4301,342.7127,343.4925,27133.0
2020-06-04 10:30:00,348.09,349.17,347.73,348.13,33178.0,343.5615,344.6275,343.2062,343.601,33178.0
2020-06-04 11:00:00,348.23,348.8,347.86,348.28,32157.0,343.6997,344.2623,343.3345,343.7491,32157.0
2020-06-04 11:30:00,348.02,348.44,347.15,347.96,30652.0,343.4925,343.907,342.6338,343.4332,30652.0
2020-06-04 12:00:00,347.7,348.46,347.29,348.21,23801.0,343.1766,343.9267,342.772,343.68,23801.0
2020-06-04 12:30:00,348.13,348.21,347.17,347.22,60445.0,343.601,343.68,342.6535,342.7029,60445.0
2020-06-04 13:00:00,346.95,348.43,346.85,347.87,24330.0,342.4364,343.8971,342.3377,343.3444,24330.0
2020-06-04 13:30:00,347.91,348.97,347.85,348.56,22821.0,343.3839,344.4301,343.3247,344.0254,22821.0
2020-06-04 14:00:00,348.6,348.62,347.32,347.75,28788.0,344.0649,344.0846,342.8016,343.226,28788.0
2020-06-04 14:30:00,347.77,347.91,347.05,347.56,51711.0,343.2457,343.3839,342.5351,343.0384,51711.0
2020-06-04 15:00:00,347.59,347.93,346.59,347.41,73814.0,343.068,343.4036,342.0811,342.8904,73814.0
2020-06-04 15:30:00,347.35,348.47,347.04,348.11,143117.0,342.8312,343.9366,342.5252,343.5813,143117.0
2020-06-05 09:30:00,348.15,350.39,345.57,350.0,156588.0,343.6208,345.8316,341.0743,345.4467,156588.0
2020-06-05 10:00:00,349.89,352.05,349.63,351.65,86611.0,345.3381,347.47,345.0815,347.0752,86611.0
2020-06-05 10:30:00,351.85,353.18,351.42,353.18,60045.0,347.2726,348.5853,346.8482,348.5853,60045.0
2020-06-05 11:00:00,353.11,356.17,352.49,355.58,84967.0,348.5162,351.5364,347.9043,350.9541,84967.0
2020-06-05 11:30:00,355.71,356.42,354.47,354.75,48911.0,351.0824,351.7832,349.8585,350.1349,48911.0
2020-06-05 12:00:00,354.81,355.28,354.55,354.77,39058.0,350.1941,350.658,349.9375,350.1546,39058.0
2020-06-05 12:30:00,354.93,355.68,353.9,354.75,44536.0,350.3126,351.0528,349.296,350.1349,44536.0
2020-06-05 13:00:00,354.88,354.92,353.83,354.91,31696.0,350.2632,350.3027,349.2269,350.2928,31696.0
2020-06-05 13:30:00,354.93,354.93,353.5,353.82,33015.0,350.3126,350.3126,348.9012,349.217,33015.0
2020-06-05 14:00:00,353.78,354.63,353.65,354.37,50382.0,349.1775,350.0165,349.0492,349.7598,50382.0
2020-06-05 14:30:00,354.63,354.76,353.29,353.59,58059.0,350.0165,350.1448,348.6939,348.99,58059.0
2020-06-05 15:00:00,353.51,355.17,353.36,354.93,68684.0,348.911,350.5494,348.763,350.3126,68684.0
2020-06-05 15:30:00,355.01,355.36,353.69,354.35,199600.0,350.3915,350.737,349.0887,349.7401,199600.0
2020-06-08 09:30:00,350.37,353.37,349.2,350.79,114848.0,345.8119,348.7729,344.6571,346.2264,114848.0
2020-06-08 10:00:00,350.8,351.35,349.0,351.0,50296.0,346.2363,346.7791,344.4597,346.4337,50296.0
2020-06-08 10:30:00,351.03,353.63,351.03,352.45,36838.0,346.4633,349.0295,346.4633,347.8648,36838.0
2020-06-08 11:00:00,352.75,353.8,352.36,353.19,31101.0,348.1609,349.1973,347.776,348.5952,31101.0
2020-06-08 11:30:00,353.06,353.14,350.98,351.08,26545.0,348.4669,348.5458,346.4139,346.5126,26545.0
2020-06-08 12:00:00,351.13,351.19,350.17,350.25,23124.0,346.562,346.6212,345.6145,345.6934,23124.0
2020-06-08 12:30:00,350.29,350.75,349.67,349.67,26269.0,345.7329,346.1869,345.121,345.121,26269.0
2020-06-08 13:00:00,349.78,349.78,348.33,348.38,47925.0,345.2296,345.2296,343.7984,343.8478,47925.0
2020-06-08 13:30:00,348.37,349.27,348.07,348.81,39331.0,343.8379,344.7262,343.5418,344.2722,39331.0
2020-06-08 14:00:00,348.81,350.23,348.81,350.06,38146.0,344.2722,345.6737,344.2722,345.5059,38146.0
2020-06-08 14:30:00,350.0,350.52,349.49,350.22,22345.0,345.4467,345.9599,344.9433,345.6638,22345.0
2020-06-08 15:00:00,350.14,350.23,349.1,349.12,36939.0,345.5849,345.6737,344.5584,344.5781,36939.0
2020-06-08 15:30:00,349.25,350.01,348.64,349.88,167296.0,344.7065,345.4566,344.1044,345.3283,167296.0
2020-06-09 09:30:00,350.08,352.17,348.08,350.71,129450.0,345.5257,347.5885,343.5517,346.1475,129450.0
2020-06-09 10:00:00,350.48,352.2,349.5,350.21,71751.0,345.9205,347.6181,344.9532,345.654,71751.0
2020-06-09 10:30:00,350.28,351.6,349.4,351.19,56516.0,345.7231,347.0259,344.8545,346.6212,56516.0
2020-06-09 11:00:00,351.21,351.46,349.88,350.81,42592.0,346.641,346.8877,345.3283,346.2462,42592.0
2020-06-09 11:30:00,350.9,351.03,349.92,350.26,52789.0,346.335,346.4633,345.3677,345.7033,52789.0
2020-06-09 12:00:00,350.25,350.55,349.75,350.53,41130.0,345.6934,345.9895,345.1999,345.9698,41130.0
2020-06-09 12:30:00,350.47,351.09,348.71,348.75,76897.0,345.9106,346.5225,344.1735,344.213,76897.0
2020-06-09 13:00:00,348.81,349.14,348.17,348.61,70422.0,344.2722,344.5979,343.6405,344.0748,70422.0
2020-06-09 13:30:00,348.59,350.11,348.55,349.48,77995.0,344.055,345.5553,344.0156,344.9335,77995.0
2020-06-09 14:00:00,349.53,349.64,348.51,348.67,47561.0,344.9828,345.0914,343.9761,344.134,47561.0
2020-06-09 14:30:00,348.53,349.24,348.48,349.02,48726.0,343.9958,344.6966,343.9465,344.4794,48726.0
2020-06-09 15:00:00,348.98,349.95,348.69,349.64,54441.0,344.44,345.3973,344.1537,345.0914,54441.0
2020-06-09 15:30:00,349.64,349.91,346.82,347.61,184601.0,345.0914,345.3579,342.3081,343.0878,184601.0
2020-06-10 09:30:00,349.38,350.71,348.82,350.69,76259.0,344.8348,346.1475,344.282,346.1277,76259.0
2020-06-10 10:00:00,350.84,352.14,350.04,351.36,55717.0,346.2758,347.5589,345.4862,346.789,55717.0
2020-06-10 10:30:00,351.33,351.86,347.85,349.84,71222.0,346.7594,347.2825,343.3247,345.2888,71222.0
2020-06-10 11:00:00,349.56,351.53,349.56,351.21,25617.0,345.0124,346.9568,345.0124,346.641,25617.0
2020-06-10 11:30:00,350.94,351.72,349.06,349.06,20367.0,346.3745,347.1443,344.5189,344.5189,20367.0
2020-06-10 12:00:00,349.04,351.88,349.03,351.48,23636.0,344.4992,347.3022,344.4893,346.9074,23636.0
2020-06-10 12:30:00,351.61,351.67,350.66,351.38,37632.0,347.0358,347.095,346.0981,346.8087,37632.0
2020-06-10 13:00:00,351.19,352.11,350.93,351.75,27521.0,346.6212,347.5292,346.3646,347.1739,27521.0
2020-06-10 13:30:00,351.9,352.32,351.12,351.31,15233.0,347.322,347.7365,346.5521,346.7397,15233.0
2020-06-10 14:00:00,351.54,352.89,351.0,351.9,27676.0,346.9667,348.2991,346.4337,347.322,27676.0
2020-06-10 14:30:00,351.92,352.16,349.95,351.31,53671.0,347.3417,347.5786,345.3973,346.7397,53671.0
2020-06-10 15:00:00,351.23,353.99,350.47,353.79,41863.0,346.6607,349.3848,345.9106,349.1874,41863.0
2020-06-10 15:30:00,353.88,354.61,352.77,352.77,148677.0,349.2762,349.9967,348.1807,348.1807,148677.0
2020-06-11 09:30:00,351.96,352.58,345.66,345.96,90940.0,347.3812,347.9931,341.1632,341.4593,90940.0
2020-06-11 10:00:00,345.71,345.75,343.03,343.56,92571.0,341.2125,341.252,338.5674,339.0905,92571.0
2020-06-11 10:30:00,343.57,343.64,340.66,340.76,83109.0,339.1003,339.1694,336.2282,336.3269,83109.0
2020-06-11 11:00:00,340.69,342.09,340.27,341.58,63434.0,336.2578,337.6396,335.8433,337.1362,63434.0
2020-06-11 11:30:00,341.55,341.7,340.1,341.69,38126.0,337.1066,337.2547,335.6755,337.2448,38126.0
2020-06-11 12:00:00,341.66,341.8,339.41,339.63,46474.0,337.2152,337.3534,334.9945,335.2116,46474.0
2020-06-11 12:30:00,339.93,340.98,337.96,338.69,30750.0,335.5077,336.544,333.5633,334.2838,30750.0
2020-06-11 13:00:00,338.72,339.99,338.32,338.53,48032.0,334.3134,335.5669,333.9186,334.1259,48032.0
2020-06-11 13:30:00,338.48,339.16,337.08,339.03,34266.0,334.0766,334.7477,332.6948,334.6194,34266.0
2020-06-11 14:00:00,339.0,339.26,336.91,339.14,35468.0,334.5898,334.8464,332.527,334.728,35468.0
2020-06-11 14:30:00,339.14,339.17,335.67,336.6,41834.0,334.728,334.7576,331.3031,332.221,41834.0
2020-06-11 15:00:00,336.39,337.94,336.02,336.77,54261.0,332.0138,333.5436,331.6486,332.3888,54261.0
2020-06-11 15:30:00,336.54,339.29,335.91,336.19,245428.0,332.1618,334.876,331.54,331.8164,245428.0
2020-06-12 09:30:00,342.52,344.98,340.71,344.97,74940.0,338.2829,340.7125,336.4953,340.7026,74940.0
2020-06-12 10:00:00,344.89,345.34,343.14,344.09,44147.0,340.6236,341.068,338.8952,339.8335,44147.0
2020-06-12 10:30:00,343.93,344.35,339.46,339.47,34656.0,339.6755,340.0903,335.2608,335.2706,34656.0
2020-06-12 11:00:00,339.52,340.09,336.95,338.78,38456.0,335.32,335.883,332.7818,334.5892,38456.0
2020-06-12 11:30:00,338.62,340.59,337.85,340.41,44372.0,334.4312,336.3768,333.6707,336.199,44372.0
2020-06-12 12:00:00,340.27,341.27,338.71,339.16,84132.0,336.0607,337.0484,334.52,334.9645,84132.0
2020-06-12 12:30:00,339.09,339.09,336.3,337.67,44435.0,334.8953,334.8953,332.1399,333.4929,44435.0
2020-06-12 13:00:00,337.92,337.98,334.51,334.91,43657.0,333.7398,333.7991,330.372,330.767,43657.0
2020-06-12 13:30:00,335.06,335.12,330.89,331.0,67223.0,330.9152,330.9744,326.7968,326.9054,67223.0
2020-06-12 14:00:00,331.03,334.14,330.57,333.87,41188.0,326.935,330.0066,326.4807,329.7399,41188.0
2020-06-12 14:30:00,334.55,336.54,333.91,335.26,42600.0,330.4115,332.3769,329.7794,331.1127,42600.0
2020-06-12 15:00:00,335.76,338.58,335.76,336.36,37086.0,331.6065,334.3916,331.6065,332.1991,37086.0
2020-06-12 15:30:00,336.61,340.29,335.69,339.97,220138.0,332.446,336.0805,331.5374,335.7645,220138.0
2020-06-15 09:30:00,333.85,339.18,333.85,338.93,116211.0,329.7202,334.9842,329.7202,334.7373,116211.0
2020-06-15 10:00:00,339.0,339.92,337.24,337.53,90578.0,334.8065,335.7151,333.0682,333.3546,90578.0
2020-06-15 10:30:00,337.47,338.28,335.81,337.5,31036.0,333.2954,334.0954,331.6559,333.325,31036.0
2020-06-15 11:00:00,337.41,340.1,337.33,339.23,40171.0,333.2361,335.8928,333.1571,335.0336,40171.0
2020-06-15 11:30:00,339.26,339.44,337.79,339.1,37796.0,335.0632,335.241,333.6114,334.9052,37796.0
2020-06-15 12:00:00,338.88,340.51,338.72,339.82,30323.0,334.6879,336.2978,334.5299,335.6163,30323.0
2020-06-15 12:30:00,339.68,340.3,339.44,340.3,28788.0,335.478,336.0904,335.241,336.0904,28788.0
2020-06-15 13:00:00,340.29,340.71,339.65,340.19,39310.0,336.0805,336.4953,335.4484,335.9817,39310.0
2020-06-15 13:30:00,340.03,340.6,339.66,339.86,32119.0,335.8237,336.3867,335.4583,335.6558,32119.0
2020-06-15 14:00:00,339.97,342.81,339.86,341.9,142358.0,335.7645,338.5693,335.6558,337.6706,142358.0
2020-06-15 14:30:00,341.9,342.09,340.6,340.9,75079.0,337.6706,337.8582,336.3867,336.6829,75079.0
2020-06-15 15:00:00,340.9,341.67,339.72,339.81,61225.0,336.6829,337.4434,335.5175,335.6064,61225.0
2020-06-15 15:30:00,339.82,341.08,339.01,340.59,180422.0,335.6163,336.8607,334.8163,336.3768,180422.0
2020-06-16 09:30:00,346.88,347.63,343.89,344.77,135439.0,342.589,343.3297,339.636,340.5051,135439.0
2020-06-16 10:00:00,344.97,346.57,343.18,346.16,80216.0,340.7026,342.2828,338.9347,341.8779,80216.0
2020-06-16 10:30:00,346.29,346.52,342.74,343.16,56526.0,342.0063,342.2334,338.5002,338.915,56526.0
2020-06-16 11:00:00,342.78,345.68,341.46,344.77,43035.0,338.5397,341.4038,337.236,340.5051,43035.0
2020-06-16 11:30:00,344.8,346.88,344.0,346.09,33164.0,340.5347,342.589,339.7446,341.8087,33164.0
2020-06-16 12:00:00,346.17,346.41,344.6,345.89,31568.0,341.8878,342.1248,340.3372,341.6112,31568.0
2020-06-16 12:30:00,345.92,347.26,345.92,346.57,56846.0,341.6408,342.9643,341.6408,342.2828,56846.0
2020-06-16 13:00:00,346.85,348.61,346.77,348.19,57311.0,342.5593,344.2976,342.4803,343.8828,57311.0
2020-06-16 13:30:00,348.23,348.39,346.26,346.3,62676.0,343.9223,344.0803,341.9766,342.0161,62676.0
2020-06-16 14:00:00,346.38,348.25,346.01,347.05,55576.0,342.0952,343.942,341.7297,342.7569,55576.0
2020-06-16 14:30:00,347.02,348.2,346.93,347.25,42433.0,342.7272,343.8926,342.6384,342.9544,42433.0
2020-06-16 15:00:00,347.5,347.59,345.39,346.46,66406.0,343.2013,343.2902,341.1174,342.1742,66406.0
2020-06-16 15:30:00,346.63,347.78,345.82,347.66,189353.0,342.3421,343.4778,341.5421,343.3593,189353.0
2020-06-17 09:30:00,350.0,350.73,347.25,350.73,63054.0,345.6704,346.3913,342.9544,346.3913,63054.0
2020-06-17 10:00:00,350.86,352.23,349.19,349.76,47587.0,346.5197,347.8728,344.8704,345.4333,47587.0
2020-06-17 10:30:00,349.48,351.43,349.24,350.59,41112.0,345.1568,347.0827,344.9198,346.2531,41112.0
2020-06-17 11:00:00,350.75,351.46,349.57,349.71,26037.0,346.4111,347.1123,345.2457,345.384,26037.0
2020-06-17 11:30:00,349.63,350.44,349.21,350.37,18363.0,345.305,346.1049,344.8902,346.0358,18363.0
2020-06-17 12:00:00,350.54,350.56,349.43,349.86,20128.0,346.2037,346.2235,345.1074,345.5321,20128.0
2020-06-17 12:30:00,349.94,351.36,349.94,350.98,26386.0,345.6111,347.0136,345.6111,346.6383,26386.0
2020-06-17 13:00:00,351.07,351.93,350.93,351.71,26451.0,346.7271,347.5765,346.5889,347.3592,26451.0
2020-06-17 13:30:00,351.77,352.86,351.76,352.34,98217.0,347.4185,348.495,347.4086,347.9814,98217.0
2020-06-17 14:00:00,352.38,352.98,352.11,352.43,43663.0,348.0209,348.6135,347.7543,348.0703,43663.0
2020-06-17 14:30:00,352.54,352.54,350.65,350.65,16623.0,348.179,348.179,346.3123,346.3123,16623.0
2020-06-17 15:00:00,350.43,350.96,349.2,349.7,23124.0,346.0951,346.6185,344.8803,345.3741,23124.0
2020-06-17 15:30:00,349.67,350.44,348.74,349.84,167568.0,345.3445,346.1049,344.426,345.5124,167568.0
2020-06-18 09:30:00,348.75,350.11,347.0,348.23,84485.0,344.4358,345.779,342.7075,343.9223,84485.0
2020-06-18 10:00:00,348.69,349.19,347.53,348.03,24292.0,344.3766,344.8704,343.2309,343.7247,24292.0
2020-06-18 10:30:00,348.28,349.75,347.37,349.68,21404.0,343.9717,345.4235,343.0729,345.3543,21404.0
2020-06-18 11:00:00,349.71,352.09,349.7,351.0,22460.0,345.384,347.7345,345.3741,346.658,22460.0
2020-06-18 11:30:00,350.97,351.27,350.19,350.96,33759.0,346.6284,346.9247,345.858,346.6185,33759.0
2020-06-18 12:00:00,351.03,351.62,350.65,351.3,23740.0,346.6876,347.2703,346.3123,346.9543,23740.0
2020-06-18 12:30:00,351.16,351.23,349.91,350.61,19182.0,346.816,346.8852,345.5815,346.2728,19182.0
2020-06-18 13:00:00,350.72,351.32,349.76,350.1,44053.0,346.3815,346.974,345.4333,345.7691,44053.0
2020-06-18 13:30:00,350.01,350.47,349.78,350.02,21826.0,345.6803,346.1346,345.4531,345.6901,21826.0
2020-06-18 14:00:00,349.97,350.05,348.37,348.71,34836.0,345.6407,345.7198,344.0605,344.3963,34836.0
2020-06-18 14:30:00,348.78,348.92,347.89,348.28,43341.0,344.4655,344.6037,343.5865,343.9717,43341.0
2020-06-18 15:00:00,348.28,348.61,347.64,348.46,42906.0,343.9717,344.2976,343.3396,344.1494,42906.0
2020-06-18 15:30:00,348.44,349.32,347.26,347.36,263763.0,344.1297,344.9988,342.9643,343.063,263763.0
2020-06-19 09:30:00,354.48,355.0,351.0,352.55,291126.0,350.095,350.6085,346.658,348.1888,291126.0
2020-06-19 10:00:00,352.69,353.53,350.78,352.46,56224.0,348.3271,349.1567,346.4407,348.0999,56224.0
2020-06-19 10:30:00,352.38,352.84,351.38,351.91,33676.0,348.0209,348.4752,347.0333,347.5568,33676.0
2020-06-19 11:00:00,352.07,353.85,351.78,352.49,26255.0,347.7148,349.4728,347.4284,348.1296,26255.0
2020-06-19 11:30:00,352.45,352.66,351.47,351.52,27336.0,348.0901,348.2975,347.1222,347.1716,27336.0
2020-06-19 12:00:00,351.59,351.72,348.16,350.45,27540.0,347.2407,347.3691,343.8531,346.1148,27540.0
2020-06-19 12:30:00,350.57,351.52,349.09,351.27,36006.0,346.2333,347.1716,344.7716,346.9247,36006.0
2020-06-19 13:00:00,351.08,351.76,350.25,350.72,22594.0,346.737,347.4086,345.9173,346.3815,22594.0
2020-06-19 13:30:00,350.61,351.2,350.26,350.33,26539.0,346.2728,346.8555,345.9272,345.9963,26539.0
2020-06-19 14:00:00,350.6,351.25,349.4,349.67,35860.0,346.263,346.9049,345.0778,345.3445,35860.0
2020-06-19 14:30:00,349.72,351.16,349.37,351.1,32071.0,345.3938,346.816,345.0482,346.7568,32071.0
2020-06-19 15:00:00,350.93,353.08,350.01,352.8,62288.0,346.5889,348.7123,345.6803,348.4357,62288.0
2020-06-19 15:30:00,352.93,354.82,352.16,352.83,197903.0,348.5641,350.4308,347.8037,348.4654,197903.0
2020-06-22 09:30:00,352.56,352.94,348.76,350.2,66205.0,348.1987,348.574,344.4457,345.8679,66205.0
2020-06-22 10:00:00,350.49,353.57,350.49,351.34,43550.0,346.1543,349.1962,346.1543,346.9938,43550.0
2020-06-22 10:30:00,351.12,351.68,348.59,349.52,60760.0,346.7765,347.3296,344.2778,345.1963,60760.0
2020-06-22 11:00:00,349.39,350.78,349.26,349.85,29020.0,345.0679,346.4407,344.9395,345.5222,29020.0
2020-06-22 11:30:00,349.81,351.47,349.48,351.28,23904.0,345.4827,347.1222,345.1568,346.9345,23904.0
2020-06-22 12:00:00,351.29,352.55,351.17,352.37,28657.0,346.9444,348.1888,346.8259,348.0111,28657.0
2020-06-22 12:30:00,352.27,352.58,351.46,351.79,15749.0,347.9123,348.2185,347.1123,347.4382,15749.0
2020-06-22 13:00:00,351.86,352.54,351.42,352.49,62058.0,347.5074,348.179,347.0728,348.1296,62058.0
2020-06-22 13:30:00,352.5,353.07,351.88,352.61,30327.0,348.1395,348.7024,347.5271,348.2481,30327.0
2020-06-22 14:00:00,352.4,352.4,350.81,351.52,27039.0,348.0407,348.0407,346.4704,347.1716,27039.0
2020-06-22 14:30:00,351.6,351.87,351.28,351.78,18915.0,347.2506,347.5172,346.9345,347.4284,18915.0
2020-06-22 15:00:00,351.76,351.92,350.76,351.12,58458.0,347.4086,347.5666,346.421,346.7765,58458.0
2020-06-22 15:30:00,351.2,352.81,351.02,352.07,139458.0,346.8555,348.4456,346.6778,347.7148,139458.0
2020-06-23 09:30:00,355.0,355.15,353.03,354.33,72841.0,350.6085,350.7567,348.6629,349.9468,72841.0
2020-06-23 10:00:00,354.22,356.18,353.43,356.06,70620.0,349.8382,351.7739,349.0579,351.6554,70620.0
2020-06-23 10:30:00,356.12,356.56,354.91,355.77,53160.0,351.7147,352.1492,350.5196,351.369,53160.0
2020-06-23 11:00:00,355.72,358.0,355.21,357.72,105633.0,351.3196,353.5714,350.8159,353.2949,105633.0
2020-06-23 11:30:00,357.77,357.82,356.61,356.97,31787.0,353.3443,353.3936,352.1986,352.5542,31787.0
2020-06-23 12:00:00,357.22,357.67,356.55,357.09,39519.0,352.8011,353.2455,352.1394,352.6727,39519.0
2020-06-23 12:30:00,357.14,357.34,356.69,356.98,25290.0,352.7221,352.9196,352.2776,352.564,25290.0
2020-06-23 13:00:00,356.91,357.52,356.84,356.91,50366.0,352.4949,353.0974,352.4258,352.4949,50366.0
2020-06-23 13:30:00,356.95,357.37,356.3,357.14,65717.0,352.5344,352.9492,351.8924,352.7221,65717.0
2020-06-23 14:00:00,357.0,357.18,356.07,356.74,36438.0,352.5838,352.7616,351.6653,352.327,36438.0
2020-06-23 14:30:00,356.87,357.14,356.37,356.82,56142.0,352.4554,352.7221,351.9616,352.406,56142.0
2020-06-23 15:00:00,356.82,357.18,355.9,356.41,80011.0,352.406,352.7616,351.4974,352.0011,80011.0
2020-06-23 15:30:00,356.49,357.35,356.11,356.87,255869.0,352.0801,352.9295,351.7048,352.4554,255869.0
2020-06-24 09:30:00,355.48,355.71,353.0,354.49,155897.0,351.0826,351.3097,348.6333,350.1048,155897.0
2020-06-24 10:00:00,354.45,354.76,352.7,353.06,140955.0,350.0653,350.3715,348.337,348.6925,140955.0
2020-06-24 10:30:00,352.86,353.12,349.53,349.62,66135.0,348.495,348.7518,345.2062,345.2951,66135.0
2020-06-24 11:00:00,349.62,350.91,348.56,349.33,76343.0,345.2951,346.5691,344.2482,345.0087,76343.0
2020-06-24 11:30:00,349.38,349.68,346.59,347.89,47464.0,345.058,345.3543,342.3026,343.5865,47464.0
2020-06-24 12:00:00,347.95,349.14,347.57,348.35,45050.0,343.6457,344.821,343.2704,344.0408,45050.0
2020-06-24 12:30:00,348.35,349.98,348.21,349.0,109503.0,344.0408,345.6506,343.9025,344.6827,109503.0
2020-06-24 13:00:00,348.9,349.22,347.3,347.31,65357.0,344.584,344.9,343.0038,343.0137,65357.0
2020-06-24 13:30:00,347.27,348.42,347.07,347.85,76675.0,342.9741,344.1099,342.7766,343.547,76675.0
2020-06-24 14:00:00,347.98,348.43,346.68,348.1,80806.0,343.6754,344.1198,342.3914,343.7939,80806.0
2020-06-24 14:30:00,348.09,348.1,346.37,346.5,57180.0,343.784,343.7939,342.0853,342.2137,57180.0
2020-06-24 15:00:00,346.5,348.38,346.25,347.56,91773.0,342.2137,344.0704,341.9668,343.2606,91773.0
2020-06-24 15:30:00,347.54,348.97,346.85,347.97,228176.0,343.2408,344.6531,342.5593,343.6655,228176.0
2020-06-25 09:30:00,347.78,347.78,343.19,345.28,86989.0,343.4778,343.4778,338.9446,341.0088,86989.0
2020-06-25 10:00:00,345.31,346.49,344.01,346.0,26814.0,341.0384,342.2038,339.7545,341.7199,26814.0
2020-06-25 10:30:00,346.1,348.56,345.78,348.37,41359.0,341.8186,344.2482,341.5026,344.0605,41359.0
2020-06-25 11:00:00,348.2,348.58,347.01,347.93,36244.0,343.8926,344.2679,342.7174,343.626,36244.0
2020-06-25 11:30:00,347.92,348.15,346.23,346.82,30262.0,343.6161,343.8433,341.947,342.5297,30262.0
2020-06-25 12:00:00,346.94,348.76,346.89,348.58,31696.0,342.6482,344.4457,342.5988,344.2679,31696.0
2020-06-25 12:30:00,348.67,348.8,347.37,347.71,33328.0,344.3568,344.4852,343.0729,343.4087,33328.0
2020-06-25 13:00:00,347.68,348.63,347.37,348.23,34905.0,343.3791,344.3173,343.0729,343.9223,34905.0
2020-06-25 13:30:00,348.2,348.5,347.42,348.14,38997.0,343.8926,344.1889,343.1223,343.8334,38997.0
2020-06-25 14:00:00,348.25,348.65,347.69,348.04,48974.0,343.942,344.3371,343.389,343.7346,48974.0
2020-06-25 14:30:00,348.04,348.85,347.48,348.78,35710.0,343.7346,344.5346,343.1816,344.4655,35710.0
2020-06-25 15:00:00,348.65,351.49,348.58,351.23,57189.0,344.3371,347.1419,344.2679,346.8852,57189.0
2020-06-25 15:30:00,351.22,352.18,350.12,351.75,154257.0,346.8753,347.8234,345.7889,347.3987,154257.0
2020-06-26 09:30:00,352.5,355.7,351.74,353.22,79105.0,348.1395,351.2999,347.3889,348.8505,79105.0
2020-06-26 10:00:00,353.05,353.05,350.18,350.72,35258.0,348.6826,348.6826,345.8482,346.3815,35258.0
2020-06-26 10:30:00,350.4,350.61,348.26,349.18,64887.0,346.0654,346.2728,343.9519,344.8605,64887.0
2020-06-26 11:00:00,349.23,350.58,349.01,349.55,26225.0,344.9099,346.2432,344.6926,345.2259,26225.0
2020-06-26 11:30:00,349.52,350.52,348.86,350.37,17367.0,345.1963,346.1839,344.5445,346.0358,17367.0
2020-06-26 12:00:00,350.31,350.31,348.4,349.63,28905.0,345.9765,345.9765,344.0902,345.305,28905.0
2020-06-26 12:30:00,349.72,350.99,348.84,350.75,29489.0,345.3938,346.6481,344.5247,346.4111,29489.0
2020-06-26 13:00:00,350.75,351.66,350.66,351.46,20449.0,346.4111,347.3098,346.3222,347.1123,20449.0
2020-06-26 13:30:00,351.35,352.4,351.2,351.94,27678.0,347.0037,348.0407,346.8555,347.5864,27678.0
2020-06-26 14:00:00,351.88,352.05,350.58,350.81,48863.0,347.5271,347.695,346.2432,346.4704,48863.0
2020-06-26 14:30:00,350.9,351.47,349.87,350.98,42225.0,346.5592,347.1222,345.542,346.6383,42225.0
2020-06-26 15:00:00,350.92,351.33,349.45,350.3,35732.0,346.579,346.9839,345.1272,345.9667,35732.0
2020-06-26 15:30:00,350.25,351.78,348.83,351.28,170478.0,345.9173,347.4284,344.5149,346.9345,170478.0
2020-06-29 09:30:00,353.44,353.44,350.39,352.11,59021.0,349.0678,349.0678,346.0556,347.7543,59021.0
2020-06-29 10:00:00,351.98,353.01,350.65,352.42,32260.0,347.6259,348.6431,346.3123,348.0604,32260.0
2020-06-29 10:30:00,351.95,352.42,350.94,351.19,30397.0,347.5963,348.0604,346.5987,346.8457,30397.0
2020-06-29 11:00:00,351.21,352.62,350.48,351.8,48631.0,346.8654,348.258,346.1444,347.4481,48631.0
2020-06-29 11:30:00,351.67,351.85,350.03,351.06,38882.0,347.3197,347.4975,345.7,346.7173,38882.0
2020-06-29 12:00:00,351.26,351.37,350.03,350.23,17400.0,346.9148,347.0234,345.7,345.8975,17400.0
2020-06-29 12:30:00,350.26,350.66,349.43,349.55,18281.0,345.9272,346.3222,345.1074,345.2259,18281.0
2020-06-29 13:00:00,349.62,350.0,349.4,349.4,38378.0,345.2951,345.6704,345.0778,345.0778,38378.0
2020-06-29 13:30:00,349.55,350.31,349.04,350.29,23131.0,345.2259,345.9765,344.7223,345.9568,23131.0
2020-06-29 14:00:00,350.38,350.52,349.41,349.53,23732.0,346.0457,346.1839,345.0877,345.2062,23732.0
2020-06-29 14:30:00,349.56,350.59,349.51,350.15,27069.0,345.2358,346.2531,345.1864,345.8185,27069.0
2020-06-29 15:00:00,350.24,350.43,349.9,350.21,21044.0,345.9074,346.0951,345.5716,345.8778,21044.0
2020-06-29 15:30:00,350.16,351.01,349.12,351.01,89316.0,345.8284,346.6679,344.8013,346.6679,89316.0
2020-06-30 09:30:00,350.46,353.39,349.59,352.75,63089.0,346.1247,349.0184,345.2654,348.3864,63089.0
2020-06-30 10:00:00,352.9,355.85,352.39,355.17,62024.0,348.5345,351.448,348.0308,350.7764,62024.0
2020-06-30 10:30:00,355.17,356.89,355.13,356.73,65952.0,350.7764,352.4751,350.7369,352.3171,65952.0
2020-06-30 11:00:00,356.79,359.4,356.7,359.12,55875.0,352.3764,354.9541,352.2875,354.6776,55875.0
2020-06-30 11:30:00,359.02,359.71,358.34,359.65,75253.0,354.5788,355.2603,353.9072,355.201,75253.0
2020-06-30 12:00:00,359.71,361.51,359.53,361.51,67448.0,355.2603,357.038,355.0825,357.038,67448.0
2020-06-30 12:30:00,361.42,362.26,360.3,360.54,57261.0,356.9491,357.7787,355.843,356.08,57261.0
2020-06-30 13:00:00,360.25,360.51,359.39,359.58,27343.0,355.7936,356.0504,354.9442,355.1319,27343.0
2020-06-30 13:30:00,359.63,360.43,359.46,360.08,24803.0,355.1813,355.9714,355.0134,355.6257,24803.0
2020-06-30 14:00:00,359.99,360.41,359.68,360.36,35158.0,355.5368,355.9516,355.2306,355.9022,35158.0
2020-06-30 14:30:00,360.44,360.93,360.12,360.83,30752.0,355.9812,356.4652,355.6652,356.3664,30752.0
2020-06-30 15:00:00,361.0,361.4,359.9,361.31,42366.0,356.5343,356.9294,355.4479,356.8405,42366.0
2020-06-30 15:30:00,361.28,363.97,361.02,361.93,232534.0,356.8108,359.4676,356.5541,357.4528,232534.0
2020-07-01 09:30:00,363.76,363.76,357.6,359.62,153687.0,359.2602,359.2602,353.1764,355.1714,153687.0
2020-07-01 10:00:00,359.78,360.5,358.33,359.3,130018.0,355.3294,356.0405,353.8973,354.8553,130018.0
2020-07-01 10:30:00,359.52,359.7,358.5,358.96,116386.0,355.0726,355.2504,354.0652,354.5195,116386.0
2020-07-01 11:00:00,359.0,359.3,357.01,357.01,60658.0,354.559,354.8553,352.5937,352.5937,60658.0
2020-07-01 11:30:00,357.0,358.76,356.99,358.4,37869.0,352.5838,354.322,352.5739,353.9665,37869.0
2020-07-01 12:00:00,358.38,358.85,357.56,358.74,40789.0,353.9467,354.4109,353.1369,354.3023,40789.0
2020-07-01 12:30:00,358.79,359.14,357.68,358.66,45432.0,354.3516,354.6973,353.2554,354.2233,45432.0
2020-07-01 13:00:00,358.7,358.7,358.04,358.5,35695.0,354.2628,354.2628,353.6109,354.0652,35695.0
2020-07-01 13:30:00,358.53,359.13,358.05,359.13,72928.0,354.0949,354.6874,353.6208,354.6874,72928.0
2020-07-01 14:00:00,359.27,360.5,359.0,359.93,42706.0,354.8257,356.0405,354.559,355.4775,42706.0
2020-07-01 14:30:00,359.96,360.09,359.31,360.0,52021.0,355.5072,355.6356,354.8652,355.5467,52021.0
2020-07-01 15:00:00,360.02,361.9,359.94,361.38,66512.0,355.5664,357.4232,355.4874,356.9096,66512.0
2020-07-01 15:30:00,361.4,361.58,359.56,359.78,184300.0,356.9294,357.1071,355.1121,355.3294,184300.0
2020-07-02 09:30:00,362.05,365.49,362.0,364.65,68010.0,357.5713,360.9688,357.5219,360.1392,68010.0
2020-07-02 10:00:00,364.72,365.45,363.43,363.84,52861.0,360.2083,360.9293,358.9342,359.3392,52861.0
2020-07-02 10:30:00,363.74,366.49,363.58,365.08,43615.0,359.2404,361.9564,359.0824,360.5638,43615.0
2020-07-02 11:00:00,365.08,367.83,364.84,367.15,33336.0,360.5638,363.2798,360.3268,362.6082,33336.0
2020-07-02 11:30:00,367.28,368.3,367.17,368.19,40940.0,362.7366,363.744,362.628,363.6354,40940.0
2020-07-02 12:00:00,368.26,369.56,367.56,368.89,75507.0,363.7045,364.9884,363.0132,364.3267,75507.0
2020-07-02 12:30:00,368.69,369.05,368.07,369.05,29927.0,364.1292,364.4847,363.5168,364.4847,29927.0
2020-07-02 13:00:00,368.95,369.82,368.51,368.6,23695.0,364.386,365.2452,363.9514,364.0403,23695.0
2020-07-02 13:30:00,368.67,369.01,367.03,367.14,32961.0,364.1094,364.4452,362.4897,362.5984,32961.0
2020-07-02 14:00:00,367.11,368.17,366.42,367.6,59425.0,362.5687,363.6156,361.8873,363.0527,59425.0
2020-07-02 14:30:00,367.56,369.45,367.49,369.16,33038.0,363.0132,364.8798,362.944,364.5934,33038.0
2020-07-02 15:00:00,369.11,369.36,367.38,367.5,33789.0,364.544,364.7909,362.8354,362.9539,33789.0
2020-07-02 15:30:00,367.44,367.72,365.41,366.08,101884.0,362.8946,363.1712,360.8898,361.5515,101884.0
2020-07-06 09:30:00,370.26,379.15,370.01,378.49,202850.0,365.6798,374.4598,365.4328,373.8079,202850.0
2020-07-06 10:00:00,378.27,380.0,377.63,378.25,83403.0,373.5907,375.2993,372.9586,373.5709,83403.0
2020-07-06 10:30:00,378.08,382.44,377.29,382.07,63327.0,373.403,377.7091,372.6228,377.3437,63327.0
2020-07-06 11:00:00,382.08,385.15,381.4,384.87,83518.0,377.3535,380.3856,376.6819,380.109,83518.0
2020-07-06 11:30:00,384.9,386.57,384.48,384.59,111985.0,380.1387,381.788,379.7238,379.8325,111985.0
2020-07-06 12:00:00,384.66,386.36,383.65,384.07,144992.0,379.9016,381.5806,378.9041,379.3189,144992.0
2020-07-06 12:30:00,384.0,385.26,383.37,383.75,52358.0,379.2498,380.4942,378.6276,379.0029,52358.0
2020-07-06 13:00:00,383.75,384.35,382.58,383.25,47700.0,379.0029,379.5955,377.8474,378.5091,47700.0
2020-07-06 13:30:00,383.33,383.48,382.42,382.95,29083.0,378.5881,378.7362,377.6893,378.2128,29083.0
2020-07-06 14:00:00,382.95,383.15,381.08,381.43,31619.0,378.2128,378.4103,376.3659,376.7116,31619.0
2020-07-06 14:30:00,381.51,382.03,380.74,380.87,38707.0,376.7906,377.3042,376.0301,376.1585,38707.0
2020-07-06 15:00:00,380.84,381.07,379.37,380.53,60496.0,376.1289,376.356,374.6771,375.8227,60496.0
2020-07-06 15:30:00,380.54,382.99,380.16,382.26,147544.0,375.8326,378.2523,375.4573,377.5313,147544.0
2020-07-07 09:30:00,381.13,383.61,380.57,382.49,163925.0,376.4153,378.8646,375.8622,377.7585,163925.0
2020-07-07 10:00:00,382.49,384.2,382.22,383.29,43280.0,377.7585,379.4473,377.4918,378.5486,43280.0
2020-07-07 10:30:00,383.27,384.46,383.0,383.66,61060.0,378.5288,379.7041,378.2622,378.914,61060.0
2020-07-07 11:00:00,383.59,384.68,382.86,383.03,109723.0,378.8449,379.9214,378.1239,378.2918,109723.0
2020-07-07 11:30:00,383.2,385.0,382.5,384.95,34049.0,378.4597,380.2374,377.7683,380.188,34049.0
2020-07-07 12:00:00,385.1,385.74,384.4,384.4,20377.0,380.3362,380.9683,379.6448,379.6448,20377.0
2020-07-07 12:30:00,384.12,385.04,384.07,384.76,22583.0,379.3683,380.2769,379.3189,380.0004,22583.0
2020-07-07 13:00:00,384.65,384.98,383.78,384.46,20975.0,379.8917,380.2177,379.0325,379.7041,20975.0
2020-07-07 13:30:00,384.45,384.98,383.9,384.06,20535.0,379.6942,380.2177,379.151,379.309,20535.0
2020-07-07 14:00:00,384.04,384.15,382.09,382.26,35908.0,379.2893,379.3979,377.3634,377.5313,35908.0
2020-07-07 14:30:00,382.17,383.32,381.67,383.0,42897.0,377.4424,378.5782,376.9486,378.2622,42897.0
2020-07-07 15:00:00,383.13,383.14,381.87,382.11,38139.0,378.3905,378.4004,377.1461,377.3832,38139.0
2020-07-07 15:30:00,381.94,382.52,379.68,379.96,141913.0,377.2153,377.7881,374.9832,375.2598,141913.0
2020-07-08 09:30:00,384.54,395.0,383.05,384.46,188138.0,379.7831,390.1137,378.3115,379.7041,188138.0
2020-07-08 10:00:00,384.72,387.4,383.84,387.01,52295.0,379.9609,382.6077,379.0918,382.2226,52295.0
2020-07-08 10:30:00,387.02,388.01,386.32,387.15,48646.0,382.2324,383.2102,381.5411,382.3608,48646.0
2020-07-08 11:00:00,387.07,387.1,382.53,384.08,39087.0,382.2818,382.3114,377.798,379.3288,39087.0
2020-07-08 11:30:00,384.31,385.61,383.75,385.61,29281.0,379.556,380.8399,379.0029,380.8399,29281.0
2020-07-08 12:00:00,385.84,386.9,385.53,386.0,44455.0,381.067,382.1139,380.7609,381.225,44455.0
2020-07-08 12:30:00,386.04,386.39,385.25,386.06,27848.0,381.2646,381.6102,380.4843,381.2843,27848.0
2020-07-08 13:00:00,386.03,386.7,384.36,384.83,32831.0,381.2547,381.9164,379.6053,380.0695,32831.0
2020-07-08 13:30:00,384.71,386.04,383.89,384.26,32442.0,379.951,381.2646,379.1411,379.5066,32442.0
2020-07-08 14:00:00,384.13,385.58,383.93,385.29,30528.0,379.3782,380.8102,379.1807,380.5238,30528.0
2020-07-08 14:30:00,385.16,385.33,384.03,385.28,56501.0,380.3954,380.5633,379.2794,380.514,56501.0
2020-07-08 15:00:00,385.51,386.55,384.97,386.28,37896.0,380.7411,381.7682,380.2078,381.5016,37896.0
2020-07-08 15:30:00,386.3,386.92,385.03,386.87,141919.0,381.5213,382.1337,380.267,382.0843,141919.0
2020-07-09 09:30:00,385.57,390.78,385.11,390.14,51324.0,380.8004,385.9459,380.3461,385.3138,51324.0
2020-07-09 10:00:00,390.78,391.38,389.31,390.36,33868.0,385.9459,386.5385,384.4941,385.5311,33868.0
2020-07-09 10:30:00,390.51,391.02,385.85,385.97,45918.0,385.6793,386.1829,381.0769,381.1954,45918.0
2020-07-09 11:00:00,385.97,386.97,383.7,384.29,32415.0,381.1954,382.183,378.9535,379.5362,32415.0
2020-07-09 11:30:00,384.46,385.14,383.54,384.64,33201.0,379.7041,380.3757,378.7955,379.8819,33201.0
2020-07-09 12:00:00,384.58,386.56,384.38,385.7,37444.0,379.8226,381.7781,379.6251,380.9288,37444.0
2020-07-09 12:30:00,385.58,386.79,385.33,386.59,15848.0,380.8102,382.0053,380.5633,381.8077,15848.0
2020-07-09 13:00:00,386.38,387.52,386.28,387.18,32490.0,381.6003,382.7262,381.5016,382.3904,32490.0
2020-07-09 13:30:00,387.06,387.16,386.23,386.39,18214.0,382.2719,382.3707,381.4522,381.6102,18214.0
2020-07-09 14:00:00,386.05,388.8,386.04,388.52,12938.0,381.2744,383.9904,381.2646,383.7139,12938.0
2020-07-09 14:30:00,388.52,389.03,388.0,388.85,12857.0,383.7139,384.2176,383.2003,384.0398,12857.0
2020-07-09 15:00:00,389.13,389.49,387.9,388.06,25740.0,384.3163,384.6719,383.1015,383.2596,25740.0
2020-07-09 15:30:00,387.89,389.01,386.68,387.67,105922.0,383.0917,384.1978,381.8966,382.8744,105922.0
2020-07-10 09:30:00,388.77,391.58,384.26,384.63,56101.0,383.9608,386.736,379.5066,379.872,56101.0
2020-07-10 10:00:00,384.44,385.68,382.6,385.25,60507.0,379.6843,380.909,377.8671,380.4843,60507.0
2020-07-10 10:30:00,385.53,386.01,383.71,384.05,41784.0,380.7609,381.2349,378.9634,379.2992,41784.0
2020-07-10 11:00:00,384.05,384.41,382.8,383.69,27354.0,379.2992,379.6547,378.0646,378.9436,27354.0
2020-07-10 11:30:00,383.75,384.75,383.24,383.8,34094.0,379.0029,379.9905,378.4992,379.0523,34094.0
2020-07-10 12:00:00,383.67,383.99,382.01,382.13,23303.0,378.9239,379.2399,377.2844,377.4029,23303.0
2020-07-10 12:30:00,382.12,382.81,381.74,382.75,25032.0,377.393,378.0745,377.0177,378.0152,25032.0
2020-07-10 13:00:00,382.75,383.25,382.28,383.05,23258.0,378.0152,378.5091,377.5511,378.3115,23258.0
2020-07-10 13:30:00,383.17,383.17,382.58,382.78,17458.0,378.4301,378.4301,377.8474,378.0449,17458.0
2020-07-10 14:00:00,382.81,383.17,382.8,383.17,16324.0,378.0745,378.4301,378.0646,378.4301,16324.0
2020-07-10 14:30:00,383.18,384.02,382.76,383.0,43976.0,378.4399,379.2695,378.0251,378.2622,43976.0
2020-07-10 15:00:00,383.04,383.13,382.66,383.12,50916.0,378.3017,378.3905,377.9264,378.3807,50916.0
2020-07-10 15:30:00,383.11,384.26,382.53,382.72,119793.0,378.3708,379.5066,377.798,377.9856,119793.0
2020-07-13 09:30:00,384.66,388.26,383.74,387.7,55135.0,379.9016,383.4571,378.993,382.904,55135.0
2020-07-13 10:00:00,387.7,388.82,386.86,388.13,25552.0,382.904,384.0102,382.0744,383.3287,25552.0
2020-07-13 10:30:00,387.82,389.04,387.58,388.96,19956.0,383.0225,384.2274,382.7855,384.1484,19956.0
2020-07-13 11:00:00,388.9,390.41,388.9,389.7,30827.0,384.0892,385.5805,384.0892,384.8793,30827.0
2020-07-13 11:30:00,389.81,390.24,387.59,388.0,28504.0,384.9879,385.4126,382.7954,383.2003,28504.0
2020-07-13 12:00:00,388.1,389.31,388.1,388.92,13302.0,383.2991,384.4941,383.2991,384.1089,13302.0
2020-07-13 12:30:00,389.05,389.11,387.85,388.14,16026.0,384.2373,384.2966,383.0522,383.3386,16026.0
2020-07-13 13:00:00,388.1,388.69,387.61,387.88,20606.0,383.2991,383.8818,382.8151,383.0818,20606.0
2020-07-13 13:30:00,387.88,388.1,387.05,387.89,20220.0,383.0818,383.2991,382.2621,383.0917,20220.0
2020-07-13 14:00:00,387.73,388.06,384.11,384.25,33202.0,382.9336,383.2596,379.3584,379.4967,33202.0
2020-07-13 14:30:00,384.39,384.98,383.5,384.21,26659.0,379.635,380.2177,378.756,379.4572,26659.0
2020-07-13 15:00:00,384.22,384.22,381.01,381.42,89891.0,379.4671,379.4671,376.2968,376.7017,89891.0
2020-07-13 15:30:00,381.56,381.69,378.47,379.11,171212.0,376.84,376.9684,373.7882,374.4203,171212.0
2020-07-14 09:30:00,378.93,379.32,375.14,378.91,112112.0,374.2425,374.6277,370.4994,374.2228,112112.0
2020-07-14 10:00:00,378.61,378.83,377.12,378.63,32329.0,373.9265,374.1437,372.4549,373.9462,32329.0
2020-07-14 10:30:00,378.92,381.9,378.79,380.89,18923.0,374.2326,377.1758,374.1042,376.1783,18923.0
2020-07-14 11:00:00,380.81,381.01,378.92,380.71,33679.0,376.0992,376.2968,374.2326,376.0005,33679.0
2020-07-14 11:30:00,380.41,381.47,379.9,380.77,24419.0,375.7042,376.7511,375.2005,376.0597,24419.0
2020-07-14 12:00:00,380.78,382.5,380.27,381.61,11508.0,376.0696,377.7683,375.5659,376.8894,11508.0
2020-07-14 12:30:00,381.84,383.28,381.84,382.33,32392.0,377.1165,378.5387,377.1165,377.6004,32392.0
2020-07-14 13:00:00,382.2,383.98,381.24,383.48,13910.0,377.4721,379.23,376.5239,378.7362,13910.0
2020-07-14 13:30:00,383.4,385.04,383.31,384.2,21822.0,378.6572,380.2769,378.5683,379.4473,21822.0
2020-07-14 14:00:00,384.9,386.73,384.66,386.41,18024.0,380.1387,381.946,379.9016,381.63,18024.0
2020-07-14 14:30:00,386.25,387.05,385.36,386.67,20356.0,381.472,382.2621,380.593,381.8868,20356.0
2020-07-14 15:00:00,386.56,386.6,384.59,385.96,34716.0,381.7781,381.8176,379.8325,381.1855,34716.0
2020-07-14 15:30:00,386.12,388.34,385.77,387.68,80103.0,381.3436,383.5361,380.9979,382.8843,80103.0
2020-07-15 09:30:00,392.7,392.8,387.85,388.75,88225.0,387.8422,387.9409,383.0522,383.941,88225.0
2020-07-15 10:00:00,388.83,391.93,388.05,391.55,41914.0,384.02,387.0817,383.2497,386.7064,41914.0
2020-07-15 10:30:00,391.57,393.26,391.45,392.35,46263.0,386.7261,388.3952,386.6076,387.4965,46263.0
2020-07-15 11:00:00,392.36,394.24,392.12,392.9,43461.0,387.5064,389.3631,387.2693,388.0397,43461.0
2020-07-15 11:30:00,393.14,393.31,391.12,391.28,37480.0,388.2767,388.4446,386.2817,386.4397,37480.0
2020-07-15 12:00:00,391.38,392.24,390.57,392.12,45282.0,386.5385,387.3879,385.7385,387.2693,45282.0
2020-07-15 12:30:00,391.94,392.8,390.96,392.67,26222.0,387.0916,387.9409,386.1237,387.8125,26222.0
2020-07-15 13:00:00,392.75,393.69,391.71,393.12,38542.0,387.8915,388.8199,386.8644,388.257,38542.0
2020-07-15 13:30:00,393.2,393.5,391.93,392.22,37906.0,388.336,388.6323,387.0817,387.3681,37906.0
2020-07-15 14:00:00,392.1,394.0,391.89,392.87,22513.0,387.2496,389.1261,387.0422,388.0101,22513.0
2020-07-15 14:30:00,392.88,393.23,391.0,391.06,25400.0,388.0199,388.3656,386.1632,386.2225,25400.0
2020-07-15 15:00:00,391.19,391.89,390.54,391.5,47653.0,386.3508,387.0422,385.7089,386.657,47653.0
2020-07-15 15:30:00,391.65,393.38,391.47,392.35,137551.0,386.8052,388.5138,386.6274,387.4965,137551.0
2020-07-16 09:30:00,392.93,393.23,389.31,391.77,50329.0,388.0693,388.3656,384.4941,386.9237,50329.0
2020-07-16 10:00:00,391.9,392.97,390.22,392.96,30729.0,387.0521,388.1088,385.3928,388.0989,30729.0
2020-07-16 10:30:00,392.86,393.51,391.5,391.79,40051.0,388.0002,388.6421,386.657,386.9434,40051.0
2020-07-16 11:00:00,391.6,391.6,388.92,388.92,35327.0,386.7558,386.7558,384.1089,384.1089,35327.0
2020-07-16 11:30:00,388.93,389.25,387.93,388.73,36411.0,384.1188,384.4348,383.1312,383.9213,36411.0
2020-07-16 12:00:00,388.96,390.45,388.88,390.16,35133.0,384.1484,385.62,384.0694,385.3336,35133.0
2020-07-16 12:30:00,390.13,391.24,390.13,390.73,18203.0,385.304,386.4002,385.304,385.8965,18203.0
2020-07-16 13:00:00,390.8,391.83,390.8,391.27,16793.0,385.9657,386.9829,385.9657,386.4299,16793.0
2020-07-16 13:30:00,391.16,391.26,390.21,390.35,16803.0,386.3212,386.42,385.383,385.5212,16803.0
2020-07-16 14:00:00,390.24,391.51,390.24,391.4,12970.0,385.4126,386.6669,385.4126,386.5582,12970.0
2020-07-16 14:30:00,391.49,392.15,390.83,390.84,14281.0,386.6471,387.299,385.9953,386.0052,14281.0
2020-07-16 15:00:00,390.88,391.87,390.84,391.68,21103.0,386.0447,387.0224,386.0052,386.8348,21103.0
2020-07-16 15:30:00,391.67,392.73,391.1,392.62,115231.0,386.8249,387.8718,386.262,387.7632,115231.0
2020-07-17 09:30:00,393.82,394.28,390.71,392.01,187172.0,388.9483,389.4026,385.8768,387.1607,187172.0
2020-07-17 10:00:00,391.94,393.7,391.53,392.42,73466.0,387.0916,388.8298,386.6866,387.5656,73466.0
2020-07-17 10:30:00,392.45,393.9,391.82,393.79,91091.0,387.5953,389.0273,386.973,388.9187,91091.0
2020-07-17 11:00:00,393.8,394.7,393.19,393.55,33785.0,388.9286,389.8174,388.3261,388.6816,33785.0
2020-07-17 11:30:00,393.72,394.75,392.53,394.47,34520.0,388.8495,389.8668,387.6743,389.5903,34520.0
2020-07-17 12:00:00,394.38,396.38,393.89,395.34,34986.0,389.5014,391.4766,389.0174,390.4495,34986.0
2020-07-17 12:30:00,395.15,396.0,394.21,394.41,20623.0,390.2619,391.1013,389.3335,389.531,20623.0
2020-07-17 13:00:00,394.5,395.15,393.2,394.35,38295.0,389.6199,390.2619,388.336,389.4718,38295.0
2020-07-17 13:30:00,394.39,394.78,394.03,394.51,32442.0,389.5113,389.8964,389.1557,389.6298,32442.0
2020-07-17 14:00:00,394.7,396.89,394.54,396.87,34920.0,389.8174,391.9803,389.6594,391.9606,34920.0
2020-07-17 14:30:00,396.74,397.42,396.0,396.78,27586.0,391.8322,392.5038,391.1013,391.8717,27586.0
2020-07-17 15:00:00,396.73,397.95,395.99,397.92,39787.0,391.8223,393.0272,391.0915,392.9976,39787.0
2020-07-17 15:30:00,397.87,398.5,395.32,395.4,126413.0,392.9482,393.5704,390.4298,390.5088,126413.0
2020-07-20 09:30:00,397.9,402.33,397.19,402.33,144316.0,392.9778,397.353,392.2766,397.353,144316.0
2020-07-20 10:00:00,401.87,404.45,401.1,404.25,170201.0,396.8987,399.4468,396.1383,399.2493,170201.0
2020-07-20 10:30:00,404.39,404.86,403.22,404.14,111891.0,399.3876,399.8517,398.232,399.1406,111891.0
2020-07-20 11:00:00,404.12,404.83,403.64,404.49,56560.0,399.1209,399.8221,398.6468,399.4863,56560.0
2020-07-20 11:30:00,404.54,404.77,403.41,403.56,38494.0,399.5357,399.7629,398.4197,398.5678,38494.0
2020-07-20 12:00:00,403.46,403.99,402.36,402.62,90866.0,398.4691,398.9925,397.3827,397.6395,90866.0
2020-07-20 12:30:00,402.64,402.87,400.59,400.64,75300.0,397.6592,397.8864,395.6346,395.6839,75300.0
2020-07-20 13:00:00,400.74,403.03,400.7,402.74,56184.0,395.7827,398.0444,395.7432,397.758,56184.0
2020-07-20 13:30:00,402.6,403.72,402.07,403.38,25073.0,397.6197,398.7258,397.0963,398.39,25073.0
2020-07-20 14:00:00,403.39,403.65,402.76,403.65,26757.0,398.3999,398.6567,397.7777,398.6567,26757.0
2020-07-20 14:30:00,403.49,404.2,403.37,403.95,24853.0,398.4987,399.1999,398.3802,398.953,24853.0
2020-07-20 15:00:00,403.82,404.83,403.57,404.69,28589.0,398.8246,399.8221,398.5777,399.6838,28589.0
2020-07-20 15:30:00,404.74,405.21,402.9,402.91,148972.0,399.7332,400.1974,397.916,397.9259,148972.0
2020-07-21 09:30:00,405.43,407.25,404.07,406.94,104844.0,400.4147,402.2122,399.0715,401.906,104844.0
2020-07-21 10:00:00,406.78,408.87,405.8,407.96,62253.0,401.748,403.8121,400.7801,402.9134,62253.0
2020-07-21 10:30:00,407.95,409.69,407.53,408.88,37249.0,402.9035,404.622,402.4887,403.822,37249.0
2020-07-21 11:00:00,409.01,409.18,407.7,408.37,54407.0,403.9504,404.1183,402.6566,403.3183,54407.0
2020-07-21 11:30:00,408.37,408.54,406.98,407.09,49166.0,403.3183,403.4862,401.9455,402.0542,49166.0
2020-07-21 12:00:00,407.08,407.73,406.82,407.73,61262.0,402.0443,402.6862,401.7875,402.6862,61262.0
2020-07-21 12:30:00,407.73,408.63,407.13,407.26,53019.0,402.6862,403.5751,402.0937,402.2221,53019.0
2020-07-21 13:00:00,407.25,407.44,405.54,406.19,61531.0,402.2122,402.3998,400.5233,401.1653,61531.0
2020-07-21 13:30:00,406.08,407.03,405.7,406.13,55738.0,401.0566,401.9949,400.6813,401.106,55738.0
2020-07-21 14:00:00,406.17,406.45,405.33,406.11,24002.0,401.1455,401.4221,400.3159,401.0863,24002.0
2020-07-21 14:30:00,406.16,406.28,404.38,404.53,57376.0,401.1357,401.2542,399.3777,399.5258,57376.0
2020-07-21 15:00:00,404.45,404.91,403.16,403.16,57626.0,399.4468,399.9011,398.1728,398.1728,57626.0
2020-07-21 15:30:00,403.2,404.42,402.08,403.57,151419.0,398.2123,399.4172,397.1061,398.5777,151419.0
2020-07-22 09:30:00,409.84,420.99,408.0,420.23,350764.0,404.7701,415.7822,402.9529,415.0316,350764.0
2020-07-22 10:00:00,420.28,420.66,414.26,415.28,164537.0,415.081,415.4563,409.1355,410.1428,164537.0
2020-07-22 10:30:00,415.36,415.65,406.5,407.37,122595.0,410.2219,410.5083,401.4715,402.3307,122595.0
2020-07-22 11:00:00,407.49,412.5,407.23,412.26,62865.0,402.4492,407.3972,402.1924,407.1602,62865.0
2020-07-22 11:30:00,412.12,412.12,408.56,409.95,43302.0,407.0219,407.0219,403.506,404.8788,43302.0
2020-07-22 12:00:00,410.07,412.99,409.51,411.08,46487.0,404.9973,407.8812,404.4442,405.9948,46487.0
2020-07-22 12:30:00,411.13,413.23,410.83,412.81,33587.0,406.0442,408.1182,405.7479,407.7034,33587.0
2020-07-22 13:00:00,412.7,414.78,412.18,413.61,40997.0,407.5948,409.649,407.0812,408.4935,40997.0
2020-07-22 13:30:00,413.69,414.0,408.76,409.04,34334.0,408.5725,408.8787,403.7035,403.98,34334.0
2020-07-22 14:00:00,409.15,410.06,408.66,408.79,28607.0,404.0887,404.9874,403.6047,403.7331,28607.0
2020-07-22 14:30:00,408.79,408.96,407.58,408.08,41938.0,403.7331,403.901,402.5381,403.0319,41938.0
2020-07-22 15:00:00,407.95,411.27,407.94,410.13,95770.0,402.9035,406.1824,402.8936,405.0565,95770.0
2020-07-22 15:30:00,410.21,412.25,410.21,410.78,260813.0,405.1356,407.1503,405.1356,405.6985,260813.0
2020-07-23 09:30:00,418.14,418.79,414.13,416.83,86475.0,412.9675,413.6094,409.0071,411.6737,86475.0
2020-07-23 10:00:00,417.29,418.55,416.0,418.01,61866.0,412.128,413.3724,410.8539,412.8391,61866.0
2020-07-23 10:30:00,418.23,419.7,418.06,419.39,82736.0,413.0563,414.5082,412.8885,414.202,82736.0
2020-07-23 11:00:00,419.48,419.94,417.65,417.65,62333.0,414.2909,414.7452,412.4835,412.4835,62333.0
2020-07-23 11:30:00,417.88,419.28,415.0,415.14,119666.0,412.7107,414.0934,409.8663,410.0046,119666.0
2020-07-23 12:00:00,414.97,415.63,412.26,412.75,52151.0,409.8367,410.4885,407.1602,407.6441,52151.0
2020-07-23 12:30:00,413.02,414.82,412.43,413.12,54041.0,407.9108,409.6885,407.3281,408.0096,54041.0
2020-07-23 13:00:00,413.5,414.1,411.97,412.35,40200.0,408.3849,408.9774,406.8738,407.2491,40200.0
2020-07-23 13:30:00,412.3,413.18,412.09,412.79,54373.0,407.1997,408.0688,406.9923,407.6836,54373.0
2020-07-23 14:00:00,412.63,412.94,410.09,411.14,59978.0,407.5256,407.8318,405.017,406.0541,59978.0
2020-07-23 14:30:00,410.95,411.25,409.31,410.75,36271.0,405.8664,406.1627,404.2467,405.6689,36271.0
2020-07-23 15:00:00,411.0,411.28,410.12,410.74,43974.0,405.9158,406.1923,405.0467,405.659,43974.0
2020-07-23 15:30:00,410.75,411.34,409.11,410.65,156720.0,405.6689,406.2516,404.0492,405.5701,156720.0
2020-07-24 09:30:00,403.37,405.59,399.16,403.83,156503.0,398.3802,400.5727,394.2223,398.8345,156503.0
2020-07-24 10:00:00,404.06,407.29,403.54,405.34,66473.0,399.0616,402.2517,398.5481,400.3258,66473.0
2020-07-24 10:30:00,405.19,405.34,401.45,404.06,47441.0,400.1777,400.3258,396.4839,399.0616,47441.0
2020-07-24 11:00:00,404.19,406.0,403.4,405.7,50515.0,399.19,400.9776,398.4098,400.6813,50515.0
2020-07-24 11:30:00,405.76,406.41,405.12,405.58,30099.0,400.7406,401.3826,400.1085,400.5628,30099.0
2020-07-24 12:00:00,405.52,405.58,403.68,404.03,26486.0,400.5036,400.5628,398.6863,399.032,26486.0
2020-07-24 12:30:00,404.38,404.38,403.0,403.62,27584.0,399.3777,399.3777,398.0147,398.6271,27584.0
2020-07-24 13:00:00,403.36,404.13,402.39,404.03,23970.0,398.3703,399.1308,397.4123,399.032,23970.0
2020-07-24 13:30:00,404.03,404.76,403.0,404.14,19009.0,399.032,399.753,398.0147,399.1406,19009.0
2020-07-24 14:00:00,404.03,405.24,403.84,405.09,25607.0,399.032,400.227,398.8444,400.0789,25607.0
2020-07-24 14:30:00,405.11,405.15,404.0,404.53,29012.0,400.0986,400.1382,399.0024,399.5258,29012.0
2020-07-24 15:00:00,404.49,406.77,404.2,405.56,59626.0,399.4863,401.7381,399.1999,400.5431,59626.0
2020-07-24 15:30:00,405.34,406.86,404.63,406.38,105385.0,400.3258,401.827,399.6246,401.3529,105385.0
2020-07-27 09:30:00,404.4,412.53,404.35,411.94,98040.0,399.3974,407.4269,399.348,406.8442,98040.0
2020-07-27 10:00:00,411.97,416.06,411.96,413.81,74972.0,406.8738,410.9132,406.8639,408.691,74972.0
2020-07-27 10:30:00,413.76,416.52,413.69,415.8,56576.0,408.6416,411.3675,408.5725,410.6564,56576.0
2020-07-27 11:00:00,415.53,415.53,413.71,413.72,27877.0,410.3897,410.3897,408.5923,408.6021,27877.0
2020-07-27 11:30:00,413.82,415.48,413.01,415.15,36668.0,408.7009,410.3404,407.9009,410.0144,36668.0
2020-07-27 12:00:00,415.05,415.59,414.37,415.34,26644.0,409.9157,410.449,409.2441,410.2021,26644.0
2020-07-27 12:30:00,415.24,415.24,413.74,414.03,18419.0,410.1033,410.1033,408.6219,408.9083,18419.0
2020-07-27 13:00:00,413.91,415.24,413.89,414.8,23845.0,408.7898,410.1033,408.77,409.6688,23845.0
2020-07-27 13:30:00,414.76,414.84,414.13,414.25,17599.0,409.6293,409.7083,409.0071,409.1256,17599.0
2020-07-27 14:00:00,414.27,414.83,414.09,414.4,20264.0,409.1453,409.6984,408.9676,409.2737,20264.0
2020-07-27 14:30:00,414.48,415.28,413.88,414.0,31107.0,409.3527,410.1428,408.7602,408.8787,31107.0
2020-07-27 15:00:00,413.92,414.61,413.44,414.12,42162.0,408.7997,409.4811,408.3256,408.9972,42162.0
2020-07-27 15:30:00,414.1,415.1,412.59,413.39,178338.0,408.9774,409.9651,407.4861,408.2762,178338.0
2020-07-28 09:30:00,411.62,414.92,410.27,411.83,61638.0,406.5281,409.7873,405.1948,406.7355,61638.0
2020-07-28 10:00:00,411.75,413.11,410.86,413.08,39324.0,406.6565,407.9997,405.7775,407.9701,39324.0
2020-07-28 10:30:00,413.29,413.81,411.79,412.74,24849.0,408.1775,408.691,406.696,407.6343,24849.0
2020-07-28 11:00:00,412.69,412.77,410.37,411.53,30352.0,407.5849,407.6639,405.2936,406.4392,30352.0
2020-07-28 11:30:00,411.5,411.74,410.1,410.2,46841.0,406.4096,406.6466,405.0269,405.1257,46841.0
2020-07-28 12:00:00,410.31,410.62,409.22,409.84,43057.0,405.2343,405.5405,404.1578,404.7701,43057.0
2020-07-28 12:30:00,409.86,410.82,409.66,410.06,30471.0,404.7899,405.738,404.5924,404.9874,30471.0
2020-07-28 13:00:00,410.15,410.58,409.73,409.96,31582.0,405.0763,405.501,404.6615,404.8887,31582.0
2020-07-28 13:30:00,409.97,410.4,408.4,409.09,35206.0,404.8985,405.3232,403.3479,404.0294,35206.0
2020-07-28 14:00:00,409.18,410.08,408.27,409.22,36373.0,404.1183,405.0072,403.2196,404.1578,36373.0
2020-07-28 14:30:00,409.17,409.77,408.68,409.1,43668.0,404.1084,404.701,403.6245,404.0393,43668.0
2020-07-28 15:00:00,409.16,409.27,407.0,407.16,100979.0,404.0985,404.2072,401.9653,402.1233,100979.0
2020-07-28 15:30:00,407.16,408.29,406.62,407.57,140008.0,402.1233,403.2393,401.59,402.5282,140008.0
2020-07-29 09:30:00,410.5,412.71,408.2,409.42,103401.0,405.422,407.6046,403.1504,404.3553,103401.0
2020-07-29 10:00:00,409.45,412.66,409.0,412.4,59525.0,404.385,407.5553,403.9405,407.2985,59525.0
2020-07-29 10:30:00,412.24,414.0,412.08,412.62,56680.0,407.1404,408.8787,406.9824,407.5157,56680.0
2020-07-29 11:00:00,412.68,412.68,409.51,410.28,42487.0,407.575,407.575,404.4442,405.2047,42487.0
2020-07-29 11:30:00,410.34,412.54,410.21,412.32,40574.0,405.264,407.4367,405.1356,407.2195,40574.0
2020-07-29 12:00:00,412.27,412.28,410.3,410.45,34785.0,407.1701,407.18,405.2244,405.3726,34785.0
2020-07-29 12:30:00,410.38,411.39,410.2,410.42,23063.0,405.3035,406.301,405.1257,405.343,23063.0
2020-07-29 13:00:00,410.59,411.39,409.92,411.34,24731.0,405.5109,406.301,404.8491,406.2516,24731.0
2020-07-29 13:30:00,411.25,412.69,411.17,411.31,33242.0,406.1627,407.5849,406.0837,406.222,33242.0
2020-07-29 14:00:00,411.04,412.45,410.95,411.31,23263.0,405.9553,407.3478,405.8664,406.222,23263.0
2020-07-29 14:30:00,411.49,412.44,411.02,411.08,45317.0,406.3997,407.338,405.9355,405.9948,45317.0
2020-07-29 15:00:00,411.2,411.85,410.02,410.79,32851.0,406.1133,406.7553,404.9479,405.7084,32851.0
2020-07-29 15:30:00,410.85,411.68,408.86,409.16,112650.0,405.7676,406.5874,403.8023,404.0985,112650.0
2020-07-30 09:30:00,405.31,408.14,404.74,405.5,90026.0,400.2962,403.0912,399.7332,400.4838,90026.0
2020-07-30 10:00:00,405.31,407.11,404.44,407.11,36950.0,400.2962,402.0739,399.4369,402.0739,36950.0
2020-07-30 10:30:00,407.15,408.69,406.91,408.45,53714.0,402.1134,403.6344,401.8764,403.3973,53714.0
2020-07-30 11:00:00,408.41,409.76,407.6,408.76,29009.0,403.3578,404.6911,402.5578,403.7035,29009.0
2020-07-30 11:30:00,408.85,410.63,408.85,409.39,29923.0,403.7924,405.5504,403.7924,404.3257,29923.0
2020-07-30 12:00:00,409.48,411.0,408.18,409.66,38219.0,404.4146,405.9158,403.1307,404.5924,38219.0
2020-07-30 12:30:00,409.88,409.88,408.96,409.12,16918.0,404.8096,404.8096,403.901,404.059,16918.0
2020-07-30 13:00:00,409.03,410.42,408.88,409.8,27904.0,403.9702,405.343,403.822,404.7306,27904.0
2020-07-30 13:30:00,409.85,411.07,409.0,410.79,34019.0,404.78,405.9849,403.9405,405.7084,34019.0
2020-07-30 14:00:00,410.81,411.18,410.14,410.98,23302.0,405.7281,406.0936,405.0664,405.896,23302.0
2020-07-30 14:30:00,410.99,412.7,410.99,411.87,24575.0,405.9059,407.5948,405.9059,406.775,24575.0
2020-07-30 15:00:00,411.78,412.24,410.5,411.02,35473.0,406.6861,407.1404,405.422,405.9355,35473.0
2020-07-30 15:30:00,411.0,411.17,409.73,410.82,93700.0,405.9158,406.0837,404.6615,405.738,93700.0
2020-07-31 09:30:00,409.02,413.27,408.98,411.02,67882.0,403.9603,408.1577,403.9208,405.9355,67882.0
2020-07-31 10:00:00,411.77,411.83,408.11,409.91,41841.0,406.6763,406.7355,403.0615,404.8393,41841.0
2020-07-31 10:30:00,409.84,410.68,409.5,410.65,33829.0,404.7701,405.5997,404.4343,405.5701,33829.0
2020-07-31 11:00:00,410.91,413.63,410.4,412.08,29257.0,405.8269,408.5133,405.3232,406.9824,29257.0
2020-07-31 11:30:00,411.89,412.09,409.89,410.51,21394.0,406.7948,406.9923,404.8195,405.4318,21394.0
2020-07-31 12:00:00,410.46,410.46,408.75,409.78,26750.0,405.3825,405.3825,403.6936,404.7109,26750.0
2020-07-31 12:30:00,409.63,409.7,408.08,408.14,17254.0,404.5627,404.6319,403.0319,403.0912,17254.0
2020-07-31 13:00:00,408.29,409.63,407.76,408.83,17861.0,403.2393,404.5627,402.7159,403.7726,17861.0
2020-07-31 13:30:00,408.7,409.47,407.7,408.22,21232.0,403.6442,404.4047,402.6566,403.1702,21232.0
2020-07-31 14:00:00,408.61,409.05,407.58,408.91,17274.0,403.5554,403.9899,402.5381,403.8516,17274.0
2020-07-31 14:30:00,408.78,410.57,408.65,410.45,29632.0,403.7232,405.4911,403.5949,405.3726,29632.0
2020-07-31 15:00:00,410.5,410.87,410.15,410.86,24081.0,405.422,405.7874,405.0763,405.7775,24081.0
2020-07-31 15:30:00,410.99,414.37,410.57,414.11,200494.0,405.9059,409.2441,405.4911,408.9873,200494.0
2020-08-03 09:30:00,418.25,423.7,418.22,420.26,110046.0,413.0761,418.4587,413.0465,415.0612,110046.0
2020-08-03 10:00:00,420.05,421.77,418.83,419.61,45449.0,414.8538,416.5526,413.6489,414.4193,45449.0
2020-08-03 10:30:00,419.64,420.14,418.71,420.14,26390.0,414.4489,414.9427,413.5304,414.9427,26390.0
2020-08-03 11:00:00,420.27,421.17,419.91,420.8,42013.0,415.0711,415.96,414.7156,415.5946,42013.0
2020-08-03 11:30:00,420.67,422.4,420.1,420.1,30724.0,415.4662,417.1748,414.9032,414.9032,30724.0
2020-08-03 12:00:00,420.23,420.38,417.89,418.25,27996.0,415.0316,415.1798,412.7206,413.0761,27996.0
2020-08-03 12:30:00,418.25,419.06,417.77,418.37,20453.0,413.0761,413.8761,412.602,413.1946,20453.0
2020-08-03 13:00:00,418.45,419.39,418.31,418.66,24823.0,413.2736,414.202,413.1354,413.481,24823.0
2020-08-03 13:30:00,418.63,419.33,418.62,418.66,19577.0,413.4514,414.1427,413.4415,413.481,19577.0
2020-08-03 14:00:00,418.6,418.77,417.54,418.29,29702.0,413.4218,413.5897,412.3749,413.1156,29702.0
2020-08-03 14:30:00,418.15,418.8,417.91,418.39,21332.0,412.9773,413.6193,412.7403,413.2144,21332.0
2020-08-03 15:00:00,418.29,418.7,417.49,417.72,26993.0,413.1156,413.5205,412.3255,412.5527,26993.0
2020-08-03 15:30:00,417.84,419.68,417.2,418.92,103443.0,412.6712,414.4884,412.0391,413.7378,103443.0
2020-08-04 09:30:00,418.93,418.93,415.36,417.18,86819.0,413.7477,413.7477,410.2219,412.0193,86819.0
2020-08-04 10:00:00,417.56,417.56,415.1,415.31,51663.0,412.3946,412.3946,409.9651,410.1725,51663.0
2020-08-04 10:30:00,415.24,417.43,414.98,416.91,49048.0,410.1033,412.2662,409.8466,411.7527,49048.0
2020-08-04 11:00:00,416.71,417.66,415.82,416.63,26210.0,411.5552,412.4934,410.6762,411.4761,26210.0
2020-08-04 11:30:00,416.64,416.86,415.67,415.87,25656.0,411.486,411.7033,410.528,410.7255,25656.0
2020-08-04 12:00:00,415.86,415.89,414.67,415.05,20547.0,410.7157,410.7453,409.5404,409.9157,20547.0
2020-08-04 12:30:00,415.08,415.34,414.49,414.74,11582.0,409.9453,410.2021,409.3626,409.6095,11582.0
2020-08-04 13:00:00,414.83,415.63,414.23,415.43,15663.0,409.6984,410.4885,409.1058,410.291,15663.0
2020-08-04 13:30:00,415.53,415.91,414.59,415.17,12799.0,410.3897,410.765,409.4614,410.0342,12799.0
2020-08-04 14:00:00,415.1,415.4,413.44,413.45,27585.0,409.9651,410.2614,408.3256,408.3355,27585.0
2020-08-04 14:30:00,413.6,413.97,412.77,413.84,42530.0,408.4836,408.849,407.6639,408.7207,42530.0
2020-08-04 15:00:00,413.77,414.14,413.28,413.83,49047.0,408.6515,409.0169,408.1676,408.7108,49047.0
2020-08-04 15:30:00,413.92,415.99,413.29,415.99,104691.0,408.7997,410.8441,408.1775,410.8441,104691.0
2020-08-05 09:30:00,416.91,418.92,416.25,416.8,70077.0,411.7527,413.7378,411.1008,411.644,70077.0
2020-08-05 10:00:00,416.72,418.8,415.86,418.3,46323.0,411.565,413.6193,410.7157,413.1255,46323.0
2020-08-05 10:30:00,418.22,420.32,417.15,418.89,39070.0,413.0465,415.1205,411.9897,413.7082,39070.0
2020-08-05 11:00:00,418.6,420.09,418.6,419.52,37258.0,413.4218,414.8933,413.4218,414.3304,37258.0
2020-08-05 11:30:00,419.6,420.16,418.94,419.02,37095.0,414.4094,414.9625,413.7576,413.8366,37095.0
2020-08-05 12:00:00,419.16,419.67,418.4,419.53,14880.0,413.9748,414.4785,413.2242,414.3403,14880.0
2020-08-05 12:30:00,419.46,419.84,418.8,419.68,28108.0,414.2711,414.6464,413.6193,414.4884,28108.0
2020-08-05 13:00:00,419.68,419.88,418.95,419.31,17420.0,414.4884,414.6859,413.7674,414.123,17420.0
2020-08-05 13:30:00,419.3,419.83,418.84,419.54,20017.0,414.1131,414.6366,413.6588,414.3501,20017.0
2020-08-05 14:00:00,419.63,420.07,419.31,419.78,20978.0,414.439,414.8736,414.123,414.5872,20978.0
2020-08-05 14:30:00,419.8,420.0,418.88,419.29,24235.0,414.6069,414.8045,413.6983,414.1032,24235.0
2020-08-05 15:00:00,419.18,419.97,418.73,419.38,35120.0,413.9946,414.7748,413.5502,414.1921,35120.0
2020-08-05 15:30:00,419.38,420.31,418.42,420.14,114388.0,414.1921,415.1106,413.244,414.9427,114388.0
2020-08-06 09:30:00,419.01,420.21,415.92,416.91,54071.0,413.8267,415.0119,410.7749,411.7527,54071.0
2020-08-06 10:00:00,416.91,417.29,412.19,412.33,36801.0,411.7527,412.128,407.0911,407.2293,36801.0
2020-08-06 10:30:00,412.49,412.49,409.01,410.02,123640.0,407.3874,407.3874,403.9504,404.9479,123640.0
2020-08-06 11:00:00,409.96,411.72,409.87,410.17,50654.0,404.8887,406.6269,404.7998,405.0961,50654.0
2020-08-06 11:30:00,410.36,411.6,409.87,411.34,65208.0,405.2837,406.5084,404.7998,406.2516,65208.0
2020-08-06 12:00:00,411.37,414.35,411.37,413.55,49166.0,406.2812,409.2243,406.2812,408.4342,49166.0
2020-08-06 12:30:00,413.48,415.14,413.42,414.63,40049.0,408.3651,410.0046,408.3059,409.5009,40049.0
2020-08-06 13:00:00,414.52,414.56,413.71,413.87,18224.0,409.3922,409.4317,408.5923,408.7503,18224.0
2020-08-06 13:30:00,413.88,414.5,413.65,414.0,23763.0,408.7602,409.3725,408.533,408.8787,23763.0
2020-08-06 14:00:00,413.97,414.58,413.75,413.77,33273.0,408.849,409.4515,408.6318,408.6515,33273.0
2020-08-06 14:30:00,413.86,414.9,413.11,414.77,31424.0,408.7404,409.7675,407.9997,409.6392,31424.0
2020-08-06 15:00:00,414.88,415.1,414.37,414.83,25668.0,409.7478,409.9651,409.2441,409.6984,25668.0
2020-08-06 15:30:00,415.03,416.04,414.55,415.85,123096.0,409.8959,410.8934,409.4219,410.7058,123096.0
2020-08-07 09:30:00,414.0,416.06,413.4,414.38,75873.0,408.8787,410.9132,408.2861,409.254,75873.0
2020-08-07 10:00:00,414.5,415.14,413.37,414.68,46186.0,409.3725,410.0046,408.2565,409.5503,46186.0
2020-08-07 10:30:00,414.53,415.98,414.53,415.19,32684.0,409.4021,410.8342,409.4021,410.054,32684.0
2020-08-07 11:00:00,415.22,416.3,415.03,415.95,20119.0,410.0836,411.1502,409.8959,410.8046,20119.0
2020-08-07 11:30:00,415.92,416.86,415.31,415.46,26793.0,410.7749,411.7033,410.1725,410.3206,26793.0
2020-08-07 12:00:00,415.44,415.92,414.75,415.39,26695.0,410.3009,410.7749,409.6194,410.2515,26695.0
2020-08-07 12:30:00,415.4,415.4,414.17,414.17,18591.0,410.2614,410.2614,409.0466,409.0466,18591.0
2020-08-07 13:00:00,414.1,414.33,412.11,412.44,31787.0,408.9774,409.2046,407.0121,407.338,31787.0
2020-08-07 13:30:00,412.71,413.29,411.53,412.39,37336.0,407.6046,408.1775,406.4392,407.2886,37336.0
2020-08-07 14:00:00,412.24,413.67,412.23,413.0,47489.0,407.1404,408.5528,407.1306,407.891,47489.0
2020-08-07 14:30:00,413.0,413.73,412.82,413.36,21079.0,407.891,408.612,407.7133,408.2466,21079.0
2020-08-07 15:00:00,413.24,413.95,411.84,412.56,45825.0,408.1281,408.8293,406.7454,407.4565,45825.0
2020-08-07 15:30:00,412.53,414.66,412.15,414.54,123608.0,407.4269,409.5305,407.0516,409.412,123608.0
2020-08-10 09:30:00,414.11,415.21,411.31,414.55,43344.0,408.9873,410.0737,406.222,409.4219,43344.0
2020-08-10 10:00:00,414.52,414.99,412.68,412.68,51153.0,409.3922,409.8564,407.575,407.575,51153.0
2020-08-10 10:30:00,412.5,413.06,410.51,410.58,32623.0,407.3972,407.9503,405.4318,405.501,32623.0
2020-08-10 11:00:00,410.64,411.23,409.77,411.16,58832.0,405.5602,406.1429,404.701,406.0738,58832.0
2020-08-10 11:30:00,411.29,413.18,411.14,412.69,28459.0,406.2022,408.0688,406.0541,407.5849,28459.0
2020-08-10 12:00:00,412.76,412.87,411.0,411.03,25348.0,407.654,407.7627,405.9158,405.9454,25348.0
2020-08-10 12:30:00,411.06,411.1,410.32,410.74,23973.0,405.975,406.0145,405.2442,405.659,23973.0
2020-08-10 13:00:00,410.6,410.92,409.29,409.44,41093.0,405.5207,405.8368,404.2269,404.3751,41093.0
2020-08-10 13:30:00,409.38,409.77,408.27,409.22,63489.0,404.3158,404.701,403.2196,404.1578,63489.0
2020-08-10 14:00:00,409.27,410.39,408.68,410.39,59459.0,404.2072,405.3133,403.6245,405.3133,59459.0
2020-08-10 14:30:00,410.32,411.03,408.87,410.35,81089.0,405.2442,405.9454,403.8121,405.2738,81089.0
2020-08-10 15:00:00,410.35,410.88,409.59,409.75,36898.0,405.2738,405.7973,404.5232,404.6812,36898.0
2020-08-10 15:30:00,409.67,410.7,409.53,410.15,112066.0,404.6022,405.6195,404.464,405.0763,112066.0
2020-08-11 09:30:00,409.37,410.16,403.93,405.61,119296.0,404.306,405.0862,398.9332,400.5925,119296.0
2020-08-11 10:00:00,405.63,406.85,404.5,406.44,85232.0,400.6122,401.8171,399.4962,401.4122,85232.0
2020-08-11 10:30:00,406.45,407.98,405.4,407.54,88850.0,401.4221,402.9331,400.3851,402.4986,88850.0
2020-08-11 11:00:00,407.65,409.05,407.58,408.15,55214.0,402.6072,403.9899,402.5381,403.101,55214.0
2020-08-11 11:30:00,408.07,408.36,406.84,407.66,29531.0,403.022,403.3084,401.8072,402.6171,29531.0
2020-08-11 12:00:00,407.79,408.4,407.22,407.22,31384.0,402.7455,403.3479,402.1825,402.1825,31384.0
2020-08-11 12:30:00,407.18,408.14,407.14,407.75,23526.0,402.143,403.0912,402.1035,402.706,23526.0
2020-08-11 13:00:00,407.74,408.61,407.66,408.45,24235.0,402.6961,403.5554,402.6171,403.3973,24235.0
2020-08-11 13:30:00,408.46,408.52,407.16,407.58,17472.0,403.4072,403.4665,402.1233,402.5381,17472.0
2020-08-11 14:00:00,407.58,408.06,401.22,406.52,40806.0,402.5381,403.0122,396.2568,401.4912,40806.0
2020-08-11 14:30:00,406.43,407.15,405.76,406.36,34708.0,401.4023,402.1134,400.7406,401.3332,34708.0
2020-08-11 15:00:00,406.45,407.11,404.46,406.93,45053.0,401.4221,402.0739,399.4567,401.8961,45053.0
2020-08-11 15:30:00,406.87,407.64,405.95,407.35,146669.0,401.8369,402.5974,400.9283,402.3109,146669.0
2020-08-12 09:30:00,408.9,410.78,407.24,410.74,68664.0,403.8418,405.6985,402.2023,405.659,68664.0
2020-08-12 10:00:00,410.8,414.34,410.66,413.79,30476.0,405.7183,409.2145,405.58,408.6713,30476.0
2020-08-12 10:30:00,413.83,415.0,413.06,414.88,37735.0,408.7108,409.8663,407.9503,409.7478,37735.0
2020-08-12 11:00:00,414.89,415.19,413.2,414.63,35994.0,409.7577,410.054,408.0886,409.5009,35994.0
2020-08-12 11:30:00,414.53,415.5,414.27,415.01,39768.0,409.4021,410.3601,409.1453,409.8762,39768.0
2020-08-12 12:00:00,415.01,415.96,414.06,414.33,19647.0,409.8762,410.8144,408.9379,409.2046,19647.0
2020-08-12 12:30:00,414.51,416.09,413.98,415.68,23183.0,409.3824,410.9428,408.8589,410.5379,23183.0
2020-08-12 13:00:00,415.7,417.76,415.69,416.78,29260.0,410.5576,412.5922,410.5478,411.6243,29260.0
2020-08-12 13:30:00,416.91,417.5,416.53,416.79,44685.0,411.7527,412.3354,411.3774,411.6342,44685.0
2020-08-12 14:00:00,417.0,418.04,416.3,417.21,32860.0,411.8416,412.8687,411.1502,412.049,32860.0
2020-08-12 14:30:00,417.12,417.59,416.35,417.13,31873.0,411.9601,412.4243,411.1996,411.97,31873.0
2020-08-12 15:00:00,417.18,417.84,416.78,417.29,34485.0,412.0193,412.6712,411.6243,412.128,34485.0
2020-08-12 15:30:00,417.33,417.33,415.6,416.17,101923.0,412.1675,412.1675,410.4589,411.0218,101923.0
2020-08-13 09:30:00,412.02,415.87,412.02,414.97,120814.0,406.9232,410.7255,406.9232,409.8367,120814.0
2020-08-13 10:00:00,415.04,416.75,414.14,416.68,50601.0,409.9058,411.5947,409.0169,411.5255,50601.0
2020-08-13 10:30:00,416.62,417.09,414.77,415.74,34080.0,411.4663,411.9305,409.6392,410.5972,34080.0
2020-08-13 11:00:00,415.74,417.64,415.69,416.93,38254.0,410.5972,412.4736,410.5478,411.7724,38254.0
2020-08-13 11:30:00,416.9,416.94,415.66,416.0,24036.0,411.7428,411.7823,410.5181,410.8539,24036.0
2020-08-13 12:00:00,416.11,416.89,415.79,416.03,79315.0,410.9626,411.7329,410.6465,410.8836,79315.0
2020-08-13 12:30:00,415.97,416.97,415.84,416.86,84977.0,410.8243,411.8119,410.6959,411.7033,84977.0
2020-08-13 13:00:00,416.85,416.99,415.88,415.88,27109.0,411.6934,411.8317,410.7354,410.7354,27109.0
2020-08-13 13:30:00,415.9,417.01,415.39,416.93,34386.0,410.7552,411.8514,410.2515,411.7724,34386.0
2020-08-13 14:00:00,417.01,417.01,415.3,416.39,25615.0,411.8514,411.8514,410.1626,411.2391,25615.0
2020-08-13 14:30:00,416.34,416.75,415.75,416.31,21327.0,411.1897,411.5947,410.607,411.1601,21327.0
2020-08-13 15:00:00,416.51,417.5,416.19,417.43,19401.0,411.3576,412.3354,411.0416,412.2662,19401.0
2020-08-13 15:30:00,417.48,417.65,415.91,416.63,94627.0,412.3156,412.4835,410.765,411.4761,94627.0
2020-08-14 09:30:00,414.71,416.19,413.56,415.49,78530.0,409.5799,411.0416,408.4441,410.3502,78530.0
2020-08-14 10:00:00,415.78,416.47,413.03,413.1,37881.0,410.6367,411.3181,407.9207,407.9898,37881.0
2020-08-14 10:30:00,413.02,414.11,411.86,414.08,23381.0,407.9108,408.9873,406.7651,408.9577,23381.0
2020-08-14 11:00:00,414.06,414.82,413.42,414.13,20615.0,408.9379,409.6885,408.3059,409.0071,20615.0
2020-08-14 11:30:00,414.04,414.11,412.21,412.66,61712.0,408.9182,408.9873,407.1108,407.5553,61712.0
2020-08-14 12:00:00,412.7,412.85,411.46,411.88,19003.0,407.5948,407.7429,406.3701,406.7849,19003.0
2020-08-14 12:30:00,411.87,413.92,411.83,413.25,22341.0,406.775,408.7997,406.7355,408.138,22341.0
2020-08-14 13:00:00,413.23,413.27,412.41,412.41,16377.0,408.1182,408.1577,407.3083,407.3083,16377.0
2020-08-14 13:30:00,412.56,412.62,411.25,412.17,15962.0,407.4565,407.5157,406.1627,407.0713,15962.0
2020-08-14 14:00:00,411.92,412.23,410.91,411.61,18300.0,406.8244,407.1306,405.8269,406.5182,18300.0
2020-08-14 14:30:00,411.61,411.88,410.74,411.64,23595.0,406.5182,406.7849,405.659,406.5479,23595.0
2020-08-14 15:00:00,411.48,411.9,411.13,411.14,30217.0,406.3898,406.8047,406.0442,406.0541,30217.0
2020-08-14 15:30:00,411.13,413.99,410.84,413.76,122277.0,406.0442,408.8688,405.7578,408.6416,122277.0
2020-08-17 09:30:00,416.0,419.13,415.08,418.74,127078.0,410.8539,413.9452,409.9453,413.56,127078.0
2020-08-17 10:00:00,418.85,419.74,417.54,418.03,19202.0,413.6687,414.5477,412.3749,412.8588,19202.0
2020-08-17 10:30:00,418.03,418.63,417.7,417.84,89607.0,412.8588,413.4514,412.5329,412.6712,89607.0
2020-08-17 11:00:00,417.78,417.94,417.14,417.84,15576.0,412.6119,412.7699,411.9798,412.6712,15576.0
2020-08-17 11:30:00,417.88,419.68,417.7,419.52,21911.0,412.7107,414.4884,412.5329,414.3304,21911.0
2020-08-17 12:00:00,419.33,419.64,418.86,419.12,23359.0,414.1427,414.4489,413.6786,413.9353,23359.0
2020-08-17 12:30:00,419.03,419.48,418.4,419.14,20645.0,413.8465,414.2909,413.2242,413.9551,20645.0
2020-08-17 13:00:00,419.05,419.31,418.87,419.04,17778.0,413.8662,414.123,413.6884,413.8563,17778.0
2020-08-17 13:30:00,419.15,419.16,418.2,418.84,8829.0,413.965,413.9748,413.0267,413.6588,8829.0
2020-08-17 14:00:00,418.88,419.03,418.44,418.67,11476.0,413.6983,413.8465,413.2638,413.4909,11476.0
2020-08-17 14:30:00,418.57,419.04,417.76,418.17,17284.0,413.3921,413.8563,412.5922,412.9971,17284.0
2020-08-17 15:00:00,418.19,418.91,418.0,418.63,20248.0,413.0168,413.7279,412.8292,413.4514,20248.0
2020-08-17 15:30:00,418.73,418.73,414.6,416.65,275033.0,413.5502,413.5502,409.4713,411.4959,275033.0
2020-08-18 09:30:00,417.71,419.91,417.04,418.68,101037.0,412.5428,414.7156,411.8811,413.5008,101037.0
2020-08-18 10:00:00,418.64,419.18,416.4,416.67,29217.0,413.4613,413.9946,411.249,411.5156,29217.0
2020-08-18 10:30:00,416.68,418.34,416.33,418.32,29456.0,411.5255,413.165,411.1799,413.1452,29456.0
2020-08-18 11:00:00,418.25,419.35,418.25,418.99,28965.0,413.0761,414.1625,413.0761,413.8069,28965.0
2020-08-18 11:30:00,419.05,419.41,418.35,418.47,29127.0,413.8662,414.2218,413.1749,413.2934,29127.0
2020-08-18 12:00:00,418.32,418.9,417.95,418.9,15800.0,413.1452,413.7181,412.7798,413.7181,15800.0
2020-08-18 12:30:00,418.68,419.38,418.37,419.37,22715.0,413.5008,414.1921,413.1946,414.1822,22715.0
2020-08-18 13:00:00,419.31,419.59,418.38,419.0,23552.0,414.123,414.3995,413.2045,413.8168,23552.0
2020-08-18 13:30:00,419.01,419.28,418.39,418.44,16042.0,413.8267,414.0934,413.2144,413.2638,16042.0
2020-08-18 14:00:00,418.32,419.03,418.21,418.78,16729.0,413.1452,413.8465,413.0366,413.5995,16729.0
2020-08-18 14:30:00,418.85,419.08,418.44,418.84,15453.0,413.6687,413.8958,413.2638,413.6588,15453.0
2020-08-18 15:00:00,418.75,419.09,418.12,418.29,33018.0,413.5699,413.9057,412.9477,413.1156,33018.0
2020-08-18 15:30:00,418.34,418.69,417.29,417.3,109687.0,413.165,413.5107,412.128,412.1379,109687.0
2020-08-19 09:30:00,419.27,420.27,415.82,416.7,100850.0,414.0835,415.0711,410.6762,411.5453,100850.0
2020-08-19 10:00:00,416.56,419.41,416.55,418.68,25420.0,411.407,414.2218,411.3971,413.5008,25420.0
2020-08-19 10:30:00,418.71,419.76,418.38,419.17,23825.0,413.5304,414.5674,413.2045,413.9847,23825.0
2020-08-19 11:00:00,419.25,419.57,418.73,418.96,37491.0,414.0637,414.3798,413.5502,413.7773,37491.0
2020-08-19 11:30:00,419.01,421.17,419.0,420.55,37686.0,413.8267,415.96,413.8168,415.3476,37686.0
2020-08-19 12:00:00,420.6,421.41,420.06,421.11,33121.0,415.397,416.197,414.8637,415.9007,33121.0
2020-08-19 12:30:00,421.16,421.35,420.53,420.89,21572.0,415.9501,416.1378,415.3279,415.6834,21572.0
2020-08-19 13:00:00,420.68,420.77,419.66,420.43,21569.0,415.476,415.5649,414.4687,415.2291,21569.0
2020-08-19 13:30:00,420.65,423.4,420.37,422.81,93887.0,415.4464,418.1624,415.1699,417.5797,93887.0
2020-08-19 14:00:00,422.99,423.34,420.51,420.91,63376.0,417.7575,418.1031,415.3081,415.7032,63376.0
2020-08-19 14:30:00,421.0,422.55,420.56,422.17,22291.0,415.7921,417.3229,415.3575,416.9476,22291.0
2020-08-19 15:00:00,422.18,422.47,421.1,421.1,33062.0,416.9575,417.2439,415.8908,415.8908,33062.0
2020-08-19 15:30:00,421.22,421.65,419.39,421.0,171288.0,416.0094,416.434,414.202,415.7921,171288.0
2020-08-20 09:30:00,419.83,422.71,419.28,421.61,77344.0,414.6366,417.4809,414.0934,416.3945,77344.0
2020-08-20 10:00:00,422.14,422.14,418.58,419.48,56643.0,416.918,416.918,413.402,414.2909,56643.0
2020-08-20 10:30:00,419.57,421.75,419.57,420.82,23830.0,414.3798,416.5328,414.3798,415.6143,23830.0
2020-08-20 11:00:00,420.72,421.28,419.52,421.26,19054.0,415.5155,416.0686,414.3304,416.0489,19054.0
2020-08-20 11:30:00,421.0,422.4,420.72,422.08,12934.0,415.7921,417.1748,415.5155,416.8587,12934.0
2020-08-20 12:00:00,422.07,422.93,421.96,422.3,20631.0,416.8488,417.6982,416.7402,417.076,20631.0
2020-08-20 12:30:00,421.98,422.14,420.9,421.41,19875.0,416.76,416.918,415.6933,416.197,19875.0
2020-08-20 13:00:00,421.47,421.89,421.24,421.54,21782.0,416.2563,416.6711,416.0291,416.3254,21782.0
2020-08-20 13:30:00,421.6,423.09,421.4,422.7,31883.0,416.3847,417.8562,416.1871,417.4711,31883.0
2020-08-20 14:00:00,422.63,422.72,421.68,421.93,18304.0,417.4019,417.4908,416.4637,416.7106,18304.0
2020-08-20 14:30:00,421.85,422.24,421.69,422.03,19193.0,416.6316,417.0167,416.4735,416.8093,19193.0
2020-08-20 15:00:00,422.04,422.32,420.85,421.29,34147.0,416.8192,417.0958,415.6439,416.0785,34147.0
2020-08-20 15:30:00,421.28,422.43,421.11,422.11,101500.0,416.0686,417.2044,415.9007,416.8884,101500.0
2020-08-21 09:30:00,422.89,424.21,421.02,423.86,200417.0,417.6587,418.9624,415.8118,418.6167,200417.0
2020-08-21 10:00:00,423.8,425.15,423.06,424.54,37314.0,418.5574,419.8907,417.8266,419.2883,37314.0
2020-08-21 10:30:00,424.61,426.14,424.47,425.7,33299.0,419.3574,420.8685,419.2192,420.4339,33299.0
2020-08-21 11:00:00,425.43,426.26,424.11,426.25,35320.0,420.1673,420.987,418.8636,420.9771,35320.0
2020-08-21 11:30:00,426.13,427.74,425.69,427.44,38081.0,420.8586,422.4487,420.4241,422.1524,38081.0
2020-08-21 12:00:00,427.52,429.25,427.45,429.21,47785.0,422.2314,423.94,422.1623,423.9005,47785.0
2020-08-21 12:30:00,429.4,429.72,427.81,427.87,41227.0,424.0882,424.4042,422.5178,422.5771,41227.0
2020-08-21 13:00:00,427.94,428.12,427.46,427.95,18242.0,422.6462,422.824,422.1722,422.6561,18242.0
2020-08-21 13:30:00,428.0,428.04,427.39,427.66,27033.0,422.7055,422.745,422.103,422.3697,27033.0
2020-08-21 14:00:00,427.69,428.87,427.56,428.67,19065.0,422.3993,423.5647,422.2709,423.3672,19065.0
2020-08-21 14:30:00,428.67,429.75,428.5,428.96,43120.0,423.3672,424.4338,423.1993,423.6536,43120.0
2020-08-21 15:00:00,428.93,429.57,428.84,429.42,35284.0,423.624,424.2561,423.5351,424.1079,35284.0
2020-08-21 15:30:00,429.43,429.93,428.39,428.57,153282.0,424.1178,424.6116,423.0907,423.2684,153282.0
2020-08-24 09:30:00,429.55,432.38,426.56,427.34,121884.0,424.2363,427.0313,421.2833,422.0537,121884.0
2020-08-24 10:00:00,427.36,427.6,425.34,425.34,39277.0,422.0734,422.3104,420.0784,420.0784,39277.0
2020-08-24 10:30:00,425.32,425.45,422.32,422.44,50233.0,420.0586,420.187,417.0958,417.2143,50233.0
2020-08-24 11:00:00,422.38,422.38,418.68,419.7,78547.0,417.155,417.155,413.5008,414.5082,78547.0
2020-08-24 11:30:00,419.53,419.99,418.01,418.41,30068.0,414.3403,414.7946,412.8391,413.2341,30068.0
2020-08-24 12:00:00,418.57,419.46,416.45,416.91,30202.0,413.3921,414.2711,411.2984,411.7527,30202.0
2020-08-24 12:30:00,417.02,417.43,416.55,416.82,64580.0,411.8613,412.2662,411.3971,411.6638,64580.0
2020-08-24 13:00:00,416.84,419.98,416.53,419.47,32173.0,411.6835,414.7847,411.3774,414.281,32173.0
2020-08-24 13:30:00,419.29,419.84,418.69,419.21,21644.0,414.1032,414.6464,413.5107,414.0242,21644.0
2020-08-24 14:00:00,419.18,419.72,418.5,419.0,17737.0,413.9946,414.5279,413.323,413.8168,17737.0
2020-08-24 14:30:00,419.05,419.54,418.26,418.4,27635.0,413.8662,414.3501,413.086,413.2242,27635.0
2020-08-24 15:00:00,418.27,418.56,417.26,418.5,32798.0,413.0959,413.3823,412.0983,413.323,32798.0
2020-08-24 15:30:00,418.45,420.11,418.4,419.77,97019.0,413.2736,414.9131,413.2242,414.5773,97019.0
2020-08-25 09:30:00,420.16,422.69,418.3,422.65,131512.0,414.9625,417.4612,413.1255,417.4217,131512.0
2020-08-25 10:00:00,422.23,422.76,420.45,421.78,35125.0,417.0069,417.5303,415.2489,416.5624,35125.0
2020-08-25 10:30:00,421.6,422.92,420.41,421.5,31140.0,416.3847,417.6883,415.2094,416.2859,31140.0
2020-08-25 11:00:00,421.16,423.45,421.16,422.89,23149.0,415.9501,418.2118,415.9501,417.6587,23149.0
2020-08-25 11:30:00,423.0,423.08,421.55,421.84,26248.0,417.7673,417.8464,416.3353,416.6217,26248.0
2020-08-25 12:00:00,421.89,422.5,421.47,422.21,26658.0,416.6711,417.2735,416.2563,416.9871,26658.0
2020-08-25 12:30:00,422.08,422.29,420.93,421.67,32513.0,416.8587,417.0661,415.7229,416.4538,32513.0
2020-08-25 13:00:00,421.47,422.04,421.07,421.72,18274.0,416.2563,416.8192,415.8612,416.5032,18274.0
2020-08-25 13:30:00,421.59,422.04,421.22,421.24,21593.0,416.3748,416.8192,416.0094,416.0291,21593.0
2020-08-25 14:00:00,421.18,422.07,421.17,422.02,15367.0,415.9699,416.8488,415.96,416.7995,15367.0
2020-08-25 14:30:00,421.91,422.89,421.91,422.89,14276.0,416.6908,417.6587,416.6908,417.6587,14276.0
2020-08-25 15:00:00,422.7,422.74,421.89,422.31,19643.0,417.4711,417.5106,416.6711,417.0859,19643.0
2020-08-25 15:30:00,422.3,422.96,421.81,422.29,87840.0,417.076,417.7278,416.5921,417.0661,87840.0
2020-08-26 09:30:00,421.43,423.08,420.84,421.5,87316.0,416.2168,417.8464,415.6341,416.2859,87316.0
2020-08-26 10:00:00,421.64,423.85,420.64,423.75,26886.0,416.4242,418.6068,415.4365,418.5081,26886.0
2020-08-26 10:30:00,423.56,424.63,423.34,423.61,32245.0,418.3204,419.3772,418.1031,418.3698,32245.0
2020-08-26 11:00:00,423.96,424.33,422.83,423.76,15441.0,418.7155,419.0809,417.5994,418.5179,15441.0
2020-08-26 11:30:00,423.93,424.89,423.68,423.69,19674.0,418.6858,419.634,418.4389,418.4488,19674.0
2020-08-26 12:00:00,423.68,425.2,423.63,425.01,17347.0,418.4389,419.9401,418.3895,419.7525,17347.0
2020-08-26 12:30:00,424.86,425.03,424.43,424.6,14595.0,419.6043,419.7722,419.1797,419.3475,14595.0
2020-08-26 13:00:00,424.67,425.61,424.66,425.15,21584.0,419.4167,420.3451,419.4068,419.8907,21584.0
2020-08-26 13:30:00,425.13,426.45,425.13,425.86,18497.0,419.871,421.1747,419.871,420.592,18497.0
2020-08-26 14:00:00,426.02,427.64,425.79,427.07,17812.0,420.75,422.3499,420.5228,421.787,17812.0
2020-08-26 14:30:00,427.14,427.42,424.96,425.0,30040.0,421.8561,422.1327,419.7031,419.7426,30040.0
2020-08-26 15:00:00,425.05,426.28,424.81,425.18,41260.0,419.792,421.0068,419.555,419.9204,41260.0
2020-08-26 15:30:00,425.28,426.06,424.58,425.68,90984.0,420.0191,420.7895,419.3278,420.4142,90984.0
2020-08-27 09:30:00,409.3,412.31,402.67,411.8,441734.0,404.2368,407.2096,397.6888,406.7059,441734.0
2020-08-27 10:00:00,411.78,413.34,408.68,413.08,120278.0,406.6861,408.2268,403.6245,407.9701,120278.0
2020-08-27 10:30:00,412.86,415.28,412.82,415.22,109416.0,407.7528,410.1428,407.7133,410.0836,109416.0
2020-08-27 11:00:00,415.34,417.65,415.34,416.62,112740.0,410.2021,412.4835,410.2021,411.4663,112740.0
2020-08-27 11:30:00,416.61,419.94,416.31,419.38,89489.0,411.4564,414.7452,411.1601,414.1921,89489.0
2020-08-27 12:00:00,419.09,419.23,416.44,416.44,42472.0,413.9057,414.044,411.2885,411.2885,42472.0
2020-08-27 12:30:00,416.57,417.03,414.91,415.1,51537.0,411.4169,411.8712,409.7774,409.9651,51537.0
2020-08-27 13:00:00,414.95,418.57,414.95,418.19,46925.0,409.8169,413.3921,409.8169,413.0168,46925.0
2020-08-27 13:30:00,418.04,419.52,417.8,419.44,34232.0,412.8687,414.3304,412.6317,414.2514,34232.0
2020-08-27 14:00:00,419.34,420.88,419.24,420.88,51335.0,414.1526,415.6736,414.0539,415.6736,51335.0
2020-08-27 14:30:00,421.05,422.17,421.0,421.8,41505.0,415.8415,416.9476,415.7921,416.5822,41505.0
2020-08-27 15:00:00,421.71,423.82,421.66,423.1,66425.0,416.4933,418.5772,416.4439,417.8661,66425.0
2020-08-27 15:30:00,423.17,423.59,420.34,420.34,150719.0,417.9352,418.35,415.1402,415.1402,150719.0
2020-08-28 09:30:00,420.0,421.23,415.98,417.83,118746.0,414.8045,416.0192,410.8342,412.6613,118746.0
2020-08-28 10:00:00,417.95,418.45,415.17,415.97,86639.0,412.7798,413.2736,410.0342,410.8243,86639.0
2020-08-28 10:30:00,415.92,418.07,415.91,417.46,57233.0,410.7749,412.8983,410.765,412.2959,57233.0
2020-08-28 11:00:00,417.56,419.02,417.43,418.77,26575.0,412.3946,413.8366,412.2662,413.5897,26575.0
2020-08-28 11:30:00,418.58,419.31,417.86,419.08,21930.0,413.402,414.123,412.6909,413.8958,21930.0
2020-08-28 12:00:00,418.98,420.24,418.85,419.61,30788.0,413.7971,415.0415,413.6687,414.4193,30788.0
2020-08-28 12:30:00,419.66,422.19,419.41,421.73,30594.0,414.4687,416.9674,414.2218,416.5131,30594.0
2020-08-28 13:00:00,421.85,421.95,420.76,420.97,31409.0,416.6316,416.7303,415.5551,415.7625,31409.0
2020-08-28 13:30:00,420.91,422.21,420.91,421.87,26880.0,415.7032,416.9871,415.7032,416.6513,26880.0
2020-08-28 14:00:00,421.86,421.96,420.58,420.95,40592.0,416.6414,416.7402,415.3773,415.7427,40592.0
2020-08-28 14:30:00,420.95,422.44,420.83,422.13,26084.0,415.7427,417.2143,415.6242,416.9081,26084.0
2020-08-28 15:00:00,422.2,423.77,422.2,422.79,54789.0,416.9772,418.5278,416.9772,417.5599,54789.0
2020-08-28 15:30:00,422.71,424.73,422.65,424.48,182681.0,417.4809,419.4759,417.4217,419.229,182681.0
2020-08-31 09:30:00,425.49,428.53,424.96,427.32,66806.0,420.2265,423.2289,419.7031,422.0339,66806.0
2020-08-31 10:00:00,427.64,429.21,427.35,429.17,35263.0,422.3499,423.9005,422.0635,423.861,35263.0
2020-08-31 10:30:00,429.15,433.11,429.06,432.93,53033.0,423.8413,427.7523,423.7524,427.5745,53033.0
2020-08-31 11:00:00,433.12,433.45,429.8,429.98,58452.0,427.7622,428.0881,424.4832,424.661,58452.0
2020-08-31 11:30:00,430.08,431.0,429.67,430.31,40572.0,424.7598,425.6684,424.3548,424.9869,40572.0
2020-08-31 12:00:00,430.17,431.52,430.13,431.09,26554.0,424.8486,426.1819,424.8091,425.7573,26554.0
2020-08-31 12:30:00,431.3,431.58,430.68,430.68,26913.0,425.9647,426.2412,425.3523,425.3523,26913.0
2020-08-31 13:00:00,430.61,430.61,428.32,428.8,45058.0,425.2832,425.2832,423.0215,423.4956,45058.0
2020-08-31 13:30:00,428.85,429.08,427.49,427.58,44051.0,423.545,423.7721,422.2018,422.2907,44051.0
2020-08-31 14:00:00,427.51,428.07,426.67,427.15,45256.0,422.2216,422.7746,421.3919,421.866,45256.0
2020-08-31 14:30:00,427.1,428.76,426.96,428.53,41115.0,421.8166,423.4561,421.6784,423.2289,41115.0
2020-08-31 15:00:00,428.54,428.93,427.83,428.42,59486.0,423.2388,423.624,422.5376,423.1203,59486.0
2020-08-31 15:30:00,428.46,429.91,428.04,428.87,207149.0,423.1598,424.5919,422.745,423.5647,207149.0
2020-09-01 09:30:00,432.15,435.53,430.55,431.98,162446.0,426.8042,430.1423,425.2239,426.6363,162446.0
2020-09-01 10:00:00,432.21,432.67,431.34,432.67,80235.0,426.8634,427.3177,426.0042,427.3177,80235.0
2020-09-01 10:30:00,432.84,433.52,431.92,432.66,58060.0,427.4856,428.1572,426.577,427.3078,58060.0
2020-09-01 11:00:00,432.67,433.33,432.0,433.16,61536.0,427.3177,427.9696,426.656,427.8017,61536.0
2020-09-01 11:30:00,433.04,433.19,431.22,431.72,71789.0,427.6831,427.8313,425.8857,426.3795,71789.0
2020-09-01 12:00:00,431.67,432.64,431.62,432.58,24063.0,426.3301,427.2881,426.2807,427.2288,24063.0
2020-09-01 12:30:00,432.51,432.64,431.94,432.19,64476.0,427.1597,427.2881,426.5968,426.8437,64476.0
2020-09-01 13:00:00,432.27,432.5,431.68,432.13,60379.0,426.9227,427.1498,426.34,426.7844,60379.0
2020-09-01 13:30:00,432.15,434.12,432.0,434.01,36572.0,426.8042,428.7498,426.656,428.6411,36572.0
2020-09-01 14:00:00,434.2,435.36,434.01,434.88,31170.0,428.8288,429.9744,428.6411,429.5004,31170.0
2020-09-01 14:30:00,434.86,435.75,434.69,435.75,26214.0,429.4806,430.3596,429.3127,430.3596,26214.0
2020-09-01 15:00:00,435.56,435.59,434.07,434.13,30694.0,430.172,430.2016,428.7004,428.7597,30694.0
2020-09-01 15:30:00,434.21,434.66,432.79,433.73,158108.0,428.8387,429.2831,427.4362,428.3646,158108.0
2020-09-02 09:30:00,434.5,435.09,430.12,432.87,65653.0,429.1251,429.7078,424.7993,427.5152,65653.0
2020-09-02 10:00:00,432.05,432.84,430.59,432.62,37740.0,426.7054,427.4856,425.2635,427.2683,37740.0
2020-09-02 10:30:00,432.46,434.99,432.02,434.41,46693.0,427.1103,429.609,426.6758,429.0362,46693.0
2020-09-02 11:00:00,434.57,434.7,432.74,434.18,35151.0,429.1942,429.3226,427.3869,428.809,35151.0
2020-09-02 11:30:00,434.13,435.96,433.97,435.69,32469.0,428.7597,430.567,428.6016,430.3004,32469.0
2020-09-02 12:00:00,435.54,436.49,435.21,435.83,28447.0,430.1522,431.0905,429.8263,430.4386,28447.0
2020-09-02 12:30:00,435.75,437.49,434.96,437.39,40097.0,430.3596,432.0781,429.5794,431.9793,40097.0
2020-09-02 13:00:00,437.35,438.41,437.02,437.89,26794.0,431.9398,432.9867,431.6139,432.4731,26794.0
2020-09-02 13:30:00,438.02,438.85,437.49,437.91,23263.0,432.6015,433.4213,432.0781,432.4929,23263.0
2020-09-02 14:00:00,438.02,439.28,437.22,439.13,31599.0,432.6015,433.846,431.8114,433.6978,31599.0
2020-09-02 14:30:00,438.96,439.31,438.05,438.84,32175.0,433.5299,433.8756,432.6312,433.4114,32175.0
2020-09-02 15:00:00,438.87,439.4,438.34,438.81,51110.0,433.441,433.9645,432.9176,433.3818,51110.0
2020-09-02 15:30:00,438.83,441.96,438.82,440.85,164736.0,433.4015,436.4928,433.3916,435.3965,164736.0
2020-09-03 09:30:00,438.11,438.93,430.31,431.34,84200.0,432.6904,433.5003,424.9869,426.0042,84200.0
2020-09-03 10:00:00,431.44,432.76,427.11,428.36,65267.0,426.1029,427.4066,421.8265,423.061,65267.0
2020-09-03 10:30:00,428.13,429.05,426.0,426.79,104155.0,422.8339,423.7425,420.7302,421.5105,104155.0
2020-09-03 11:00:00,426.75,427.01,419.64,423.64,114137.0,421.471,421.7277,414.4489,418.3994,114137.0
2020-09-03 11:30:00,423.94,425.7,421.31,422.05,61250.0,418.6957,420.4339,416.0982,416.8291,61250.0
2020-09-03 12:00:00,422.33,422.33,420.32,420.65,58808.0,417.1056,417.1056,415.1205,415.4464,58808.0
2020-09-03 12:30:00,420.8,421.37,416.8,416.8,46974.0,415.5946,416.1575,411.644,411.644,46974.0
2020-09-03 13:00:00,416.69,418.09,414.49,417.98,74054.0,411.5354,412.9181,409.3626,412.8094,74054.0
2020-09-03 13:30:00,417.68,417.68,415.75,417.28,69764.0,412.5132,412.5132,410.607,412.1181,69764.0
2020-09-03 14:00:00,417.28,419.17,416.94,417.69,66682.0,412.1181,413.9847,411.7823,412.523,66682.0
2020-09-03 14:30:00,417.67,420.12,417.45,417.69,50223.0,412.5033,414.923,412.286,412.523,50223.0
2020-09-03 15:00:00,418.06,418.25,416.61,416.75,61091.0,412.8885,413.0761,411.4564,411.5947,61091.0
2020-09-03 15:30:00,416.71,420.09,415.73,419.26,148603.0,411.5552,414.8933,410.5873,414.0736,148603.0
2020-09-04 09:30:00,419.63,419.97,412.22,413.44,152924.0,414.439,414.7748,407.1207,408.3256,152924.0
2020-09-04 10:00:00,413.31,414.39,406.08,406.09,87107.0,408.1972,409.2639,401.0566,401.0665,87107.0
2020-09-04 10:30:00,406.28,408.1,402.12,403.15,168744.0,401.2542,403.0517,397.1456,398.1629,168744.0
2020-09-04 11:00:00,403.23,405.0,401.06,402.19,179364.0,398.2419,399.99,396.0987,397.2148,179364.0
2020-09-04 11:30:00,402.2,406.94,402.2,406.23,134110.0,397.2246,401.906,397.2246,401.2048,134110.0
2020-09-04 12:00:00,406.26,408.15,404.66,407.49,72052.0,401.2344,403.101,399.6542,402.4492,72052.0
2020-09-04 12:30:00,407.61,408.68,406.75,407.29,64369.0,402.5677,403.6245,401.7184,402.2517,64369.0
2020-09-04 13:00:00,407.2,407.21,405.78,406.17,44408.0,402.1628,402.1727,400.7604,401.1455,44408.0
2020-09-04 13:30:00,406.06,407.39,405.2,406.96,47961.0,401.0369,402.3504,400.1875,401.9258,47961.0
2020-09-04 14:00:00,406.58,409.1,405.85,408.67,39322.0,401.5505,404.0393,400.8295,403.6146,39322.0
2020-09-04 14:30:00,408.45,411.98,408.12,411.69,77476.0,403.3973,406.8837,403.0714,406.5973,77476.0
2020-09-04 15:00:00,411.21,412.13,409.98,411.42,60565.0,406.1232,407.0318,404.9084,406.3306,60565.0
2020-09-04 15:30:00,411.19,412.07,407.53,409.78,174667.0,406.1034,406.9726,402.4887,404.7109,174667.0
2020-09-08 09:30:00,407.99,408.81,401.24,407.49,153378.0,402.943,403.7529,396.2765,402.4492,153378.0
2020-09-08 10:00:00,407.5,407.79,403.47,405.07,67337.0,402.4591,402.7455,398.4789,400.0591,67337.0
2020-09-08 10:30:00,404.87,406.34,402.62,404.63,57795.0,399.8616,401.3134,397.6395,399.6246,57795.0
2020-09-08 11:00:00,404.21,407.56,404.19,407.22,80774.0,399.2098,402.5183,399.19,402.1825,80774.0
2020-09-08 11:30:00,407.27,407.27,405.0,405.95,30542.0,402.2319,402.2319,399.99,400.9283,30542.0
2020-09-08 12:00:00,406.0,406.13,404.06,404.06,31692.0,400.9776,401.106,399.0616,399.0616,31692.0
2020-09-08 12:30:00,404.18,405.47,403.56,405.27,28437.0,399.1802,400.4542,398.5678,400.2567,28437.0
2020-09-08 13:00:00,405.21,406.61,404.7,406.49,24281.0,400.1974,401.5801,399.6937,401.4616,24281.0
2020-09-08 13:30:00,406.26,407.88,405.89,406.9,33257.0,401.2344,402.8344,400.869,401.8665,33257.0
2020-09-08 14:00:00,407.0,407.54,404.03,404.03,56351.0,401.9653,402.4986,399.032,399.032,56351.0
2020-09-08 14:30:00,403.82,404.39,402.28,404.3,22116.0,398.8246,399.3876,397.3037,399.2987,22116.0
2020-09-08 15:00:00,404.12,404.7,402.52,404.69,37770.0,399.1209,399.6937,397.5407,399.6838,37770.0
2020-09-08 15:30:00,404.65,406.41,403.75,405.34,149779.0,399.6443,401.3826,398.7555,400.3258,149779.0
2020-09-09 09:30:00,410.58,415.73,409.89,415.73,58436.0,405.501,410.5873,404.8195,410.5873,58436.0
2020-09-09 10:00:00,415.39,418.6,415.34,418.07,65109.0,410.2515,413.4218,410.2021,412.8983,65109.0
2020-09-09 10:30:00,417.95,418.23,415.96,416.79,51991.0,412.7798,413.0563,410.8144,411.6342,51991.0
2020-09-09 11:00:00,416.58,418.97,416.5,418.46,45459.0,411.4268,413.7872,411.3477,413.2835,45459.0
2020-09-09 11:30:00,418.49,419.23,417.87,418.98,36239.0,413.3131,414.044,412.7008,413.7971,36239.0
2020-09-09 12:00:00,418.75,419.23,418.1,418.88,35880.0,413.5699,414.044,412.928,413.6983,35880.0
2020-09-09 12:30:00,418.71,421.43,418.7,421.01,41845.0,413.5304,416.2168,413.5205,415.802,41845.0
2020-09-09 13:00:00,421.04,421.73,420.67,421.18,41518.0,415.8316,416.5131,415.4662,415.9699,41518.0
2020-09-09 13:30:00,421.32,422.44,420.63,420.71,29861.0,416.1081,417.2143,415.4267,415.5057,29861.0
2020-09-09 14:00:00,420.95,421.84,420.23,421.53,45594.0,415.7427,416.6217,415.0316,416.3155,45594.0
2020-09-09 14:30:00,421.63,422.47,421.18,422.04,38078.0,416.4143,417.2439,415.9699,416.8192,38078.0
2020-09-09 15:00:00,422.1,422.47,421.46,421.62,43857.0,416.8785,417.2439,416.2464,416.4044,43857.0
2020-09-09 15:30:00,421.67,422.19,418.16,418.32,149903.0,416.4538,416.9674,412.9872,413.1452,149903.0
2020-09-10 09:30:00,423.72,429.3,423.64,428.44,211772.0,418.4784,423.9894,418.3994,423.14,211772.0
2020-09-10 10:00:00,428.53,429.34,425.22,425.65,95724.0,423.2289,424.0289,419.9599,420.3846,95724.0
2020-09-10 10:30:00,425.68,428.31,424.69,425.26,56125.0,420.4142,423.0117,419.4364,419.9994,56125.0
2020-09-10 11:00:00,425.26,427.31,424.45,427.31,64421.0,419.9994,422.024,419.1994,422.024,64421.0
2020-09-10 11:30:00,427.66,427.83,424.73,425.5,35998.0,422.3697,422.5376,419.4759,420.2364,35998.0
2020-09-10 12:00:00,425.62,426.29,424.57,425.47,25661.0,420.3549,421.0166,419.3179,420.2068,25661.0
2020-09-10 12:30:00,425.58,425.71,423.85,425.57,30868.0,420.3154,420.4438,418.6068,420.3056,30868.0
2020-09-10 13:00:00,425.5,426.62,424.99,425.58,19793.0,420.2364,421.3426,419.7327,420.3154,19793.0
2020-09-10 13:30:00,425.86,426.49,424.49,424.73,20753.0,420.592,421.2142,419.2389,419.4759,20753.0
2020-09-10 14:00:00,425.0,425.48,420.1,420.1,36838.0,419.7426,420.2167,414.9032,414.9032,36838.0
2020-09-10 14:30:00,420.19,422.35,419.72,422.07,30274.0,414.9921,417.1254,414.5279,416.8488,30274.0
2020-09-10 15:00:00,422.21,422.26,417.91,419.18,49997.0,416.9871,417.0365,412.7403,413.9946,49997.0
2020-09-10 15:30:00,419.24,422.24,418.58,419.73,140948.0,414.0539,417.0167,413.402,414.5378,140948.0
2020-09-11 09:30:00,425.6,428.83,424.99,428.0,153256.0,420.3352,423.5252,419.7327,422.7055,153256.0
2020-09-11 10:00:00,428.0,430.02,427.45,428.72,126802.0,422.7055,424.7005,422.1623,423.4166,126802.0
2020-09-11 10:30:00,428.89,430.71,427.89,430.48,64768.0,423.5845,425.382,422.5969,425.1548,64768.0
2020-09-11 11:00:00,430.46,433.17,430.38,432.67,46963.0,425.1351,427.8115,425.056,427.3177,46963.0
2020-09-11 11:30:00,432.67,432.75,430.8,431.87,58373.0,427.3177,427.3967,425.4709,426.5276,58373.0
2020-09-11 12:00:00,431.84,433.12,431.03,432.9,45353.0,426.498,427.7622,425.698,427.5449,45353.0
2020-09-11 12:30:00,432.75,434.0,432.01,432.46,55981.0,427.3967,428.6313,426.6659,427.1103,55981.0
2020-09-11 13:00:00,432.67,433.46,428.96,429.5,74262.0,427.3177,428.0979,423.6536,424.1869,74262.0
2020-09-11 13:30:00,429.49,432.1,429.14,430.27,45856.0,424.1771,426.7548,423.8314,424.9474,45856.0
2020-09-11 14:00:00,430.37,432.51,430.05,431.64,35072.0,425.0462,427.1597,424.7301,426.3005,35072.0
2020-09-11 14:30:00,431.88,433.57,431.71,432.86,40052.0,426.5375,428.2066,426.3696,427.5054,40052.0
2020-09-11 15:00:00,432.77,433.88,431.9,433.62,55106.0,427.4165,428.5128,426.5572,428.256,55106.0
2020-09-11 15:30:00,433.61,433.72,430.68,430.82,158025.0,428.2461,428.3547,425.3523,425.4906,158025.0
2020-09-14 09:30:00,435.44,438.19,433.02,433.65,63884.0,430.2714,432.9888,427.8801,428.5027,63884.0
2020-09-14 10:00:00,433.93,439.85,433.52,439.24,39124.0,428.7793,434.6291,428.3742,434.0263,39124.0
2020-09-14 10:30:00,439.08,439.12,436.43,436.77,27598.0,433.8682,433.9077,431.2497,431.5856,27598.0
2020-09-14 11:00:00,436.88,438.51,435.67,437.71,27215.0,431.6943,433.305,430.4987,432.5145,27215.0
2020-09-14 11:30:00,437.71,438.14,436.36,437.91,30485.0,432.5145,432.9394,431.1805,432.7121,30485.0
2020-09-14 12:00:00,437.86,438.5,437.18,438.2,26381.0,432.6627,433.2951,431.9908,432.9986,26381.0
2020-09-14 12:30:00,438.4,438.44,436.24,436.89,64464.0,433.1963,433.2358,431.0619,431.7042,64464.0
2020-09-14 13:00:00,436.86,437.42,435.03,436.17,28466.0,431.6745,432.2279,429.8663,430.9927,28466.0
2020-09-14 13:30:00,436.06,436.52,435.49,435.9,23798.0,430.884,431.3386,430.3208,430.7259,23798.0
2020-09-14 14:00:00,435.69,436.17,435.26,435.65,21236.0,430.5184,430.9927,430.0935,430.4789,21236.0
2020-09-14 14:30:00,435.63,436.46,434.66,435.0,29988.0,430.4591,431.2793,429.5007,429.8366,29988.0
2020-09-14 15:00:00,434.95,435.06,433.3,434.22,33141.0,429.7872,429.8959,428.1568,429.0659,33141.0
2020-09-14 15:30:00,434.22,436.1,433.7,433.71,90834.0,429.0659,430.9236,428.5521,428.5619,90834.0
2020-09-15 09:30:00,435.64,437.47,435.51,436.08,90637.0,430.469,432.2773,430.3406,430.9038,90637.0
2020-09-15 10:00:00,436.03,436.99,433.5,433.64,27263.0,430.8544,431.803,428.3544,428.4928,27263.0
2020-09-15 10:30:00,433.94,435.99,433.63,434.3,49251.0,428.7892,430.8149,428.4829,429.1449,49251.0
2020-09-15 11:00:00,434.28,436.1,433.7,436.07,47406.0,429.1252,430.9236,428.5521,430.8939,47406.0
2020-09-15 11:30:00,436.15,436.69,435.28,435.61,38422.0,430.973,431.5066,430.1133,430.4394,38422.0
2020-09-15 12:00:00,435.71,436.21,435.33,436.17,22517.0,430.5382,431.0323,430.1627,430.9927,22517.0
2020-09-15 12:30:00,436.11,436.55,435.82,436.25,18981.0,430.9335,431.3682,430.6469,431.0718,18981.0
2020-09-15 13:00:00,436.26,437.32,436.1,436.32,18517.0,431.0817,432.1291,430.9236,431.141,18517.0
2020-09-15 13:30:00,436.27,436.66,435.98,436.43,76152.0,431.0916,431.4769,430.805,431.2497,76152.0
2020-09-15 14:00:00,436.54,436.9,435.37,435.56,28443.0,431.3583,431.7141,430.2022,430.39,28443.0
2020-09-15 14:30:00,435.58,436.44,434.98,436.25,78558.0,430.4097,431.2595,429.8169,431.0718,78558.0
2020-09-15 15:00:00,436.36,436.64,434.46,434.83,64880.0,431.1805,431.4572,429.303,429.6686,64880.0
2020-09-15 15:30:00,434.84,435.56,433.15,435.1,168977.0,429.6785,430.39,428.0086,429.9354,168977.0
2020-09-16 09:30:00,438.79,440.77,436.26,436.74,208550.0,433.5816,435.5381,431.0817,431.556,208550.0
2020-09-16 10:00:00,437.22,439.82,436.2,436.68,28990.0,432.0303,434.5994,431.0224,431.4967,28990.0
2020-09-16 10:30:00,436.54,437.18,433.58,433.87,33820.0,431.3583,431.9908,428.4335,428.72,33820.0
2020-09-16 11:00:00,433.84,435.12,433.05,434.19,36862.0,428.6904,429.9552,427.9098,429.0362,36862.0
2020-09-16 11:30:00,434.37,435.87,434.29,435.61,45006.0,429.2141,430.6963,429.1351,430.4394,45006.0
2020-09-16 12:00:00,435.49,436.49,435.2,435.56,54719.0,430.3208,431.3089,430.0343,430.39,54719.0
2020-09-16 12:30:00,435.5,436.74,434.88,436.74,35019.0,430.3307,431.556,429.7181,431.556,35019.0
2020-09-16 13:00:00,436.75,437.65,434.99,435.33,68700.0,431.5659,432.4552,429.8267,430.1627,68700.0
2020-09-16 13:30:00,435.18,435.93,434.87,435.9,56597.0,430.0145,430.7556,429.7082,430.7259,56597.0
2020-09-16 14:00:00,435.81,436.82,435.48,436.25,57671.0,430.637,431.635,430.3109,431.0718,57671.0
2020-09-16 14:30:00,436.25,436.67,434.74,435.28,59570.0,431.0718,431.4868,429.5797,430.1133,59570.0
2020-09-16 15:00:00,435.36,436.07,433.48,433.91,53751.0,430.1924,430.8939,428.3347,428.7596,53751.0
2020-09-16 15:30:00,433.72,435.85,432.62,434.21,154419.0,428.5718,430.6765,427.4849,429.056,154419.0
2020-09-17 09:30:00,431.16,437.15,429.03,435.79,114463.0,426.0422,431.9611,423.9375,430.6173,114463.0
2020-09-17 10:00:00,436.14,437.8,434.99,436.46,41921.0,430.9631,432.6034,429.8267,431.2793,41921.0
2020-09-17 10:30:00,436.27,437.11,435.34,435.84,50556.0,431.0916,431.9216,430.1726,430.6667,50556.0
2020-09-17 11:00:00,435.65,438.25,435.46,436.67,85693.0,430.4789,433.0481,430.2912,431.4868,85693.0
2020-09-17 11:30:00,436.81,437.1,434.31,434.31,35344.0,431.6251,431.9117,429.1548,429.1548,35344.0
2020-09-17 12:00:00,434.17,434.75,431.43,432.39,32760.0,429.0165,429.5896,426.309,427.2576,32760.0
2020-09-17 12:30:00,432.29,432.63,431.41,432.33,24307.0,427.1588,427.4948,426.2892,427.1983,24307.0
2020-09-17 13:00:00,432.67,433.14,431.23,431.69,24061.0,427.5343,427.9987,426.1114,426.5659,24061.0
2020-09-17 13:30:00,431.69,433.73,431.46,432.55,27350.0,426.5659,428.5817,426.3386,427.4157,27350.0
2020-09-17 14:00:00,432.56,432.85,431.47,431.51,18151.0,427.4256,427.7121,426.3485,426.3881,18151.0
2020-09-17 14:30:00,431.47,431.93,430.39,431.48,29618.0,426.3485,426.8031,425.2813,426.3584,29618.0
2020-09-17 15:00:00,431.62,431.92,430.2,430.53,31019.0,426.4967,426.7932,425.0936,425.4197,31019.0
2020-09-17 15:30:00,430.52,433.32,430.5,433.1,108761.0,425.4098,428.1766,425.39,427.9592,108761.0
2020-09-18 09:30:00,426.74,432.63,426.74,429.36,351057.0,421.6747,427.4948,421.6747,424.2636,351057.0
2020-09-18 10:00:00,429.37,430.49,428.57,429.47,31784.0,424.2735,425.3802,423.483,424.3723,31784.0
2020-09-18 10:30:00,429.75,432.41,429.04,430.4,59391.0,424.6489,427.2774,423.9474,425.2912,59391.0
2020-09-18 11:00:00,430.61,433.0,430.29,432.68,35226.0,425.4987,427.8604,425.1825,427.5442,35226.0
2020-09-18 11:30:00,433.06,433.84,432.08,433.3,29066.0,427.9197,428.6904,426.9513,428.1568,29066.0
2020-09-18 12:00:00,433.29,433.68,431.43,432.57,16591.0,428.1469,428.5323,426.309,427.4355,16591.0
2020-09-18 12:30:00,432.64,432.64,430.2,430.34,26033.0,427.5046,427.5046,425.0936,425.2319,26033.0
2020-09-18 13:00:00,430.22,430.26,427.61,427.61,36825.0,425.1134,425.1529,422.5343,422.5343,36825.0
2020-09-18 13:30:00,427.5,427.6,426.08,427.6,18390.0,422.4257,422.5245,421.0225,422.5245,18390.0
2020-09-18 14:00:00,427.4,427.53,426.24,426.62,16020.0,422.3268,422.4553,421.1806,421.5561,16020.0
2020-09-18 14:30:00,426.53,428.18,426.51,428.18,22165.0,421.4672,423.0976,421.4474,423.0976,22165.0
2020-09-18 15:00:00,428.2,429.27,427.7,428.71,31122.0,423.1173,424.1746,422.6233,423.6213,31122.0
2020-09-18 15:30:00,429.03,430.37,428.2,429.05,138592.0,423.9375,425.2616,423.1173,423.9573,138592.0
2020-09-21 09:30:00,424.75,426.23,420.3,420.84,125952.0,419.7083,421.1707,415.3111,415.8447,125952.0
2020-09-21 10:00:00,420.83,421.72,415.8,416.44,77512.0,415.8348,416.7143,410.8645,411.4969,77512.0
2020-09-21 10:30:00,416.43,418.33,415.47,418.29,48604.0,411.487,413.3645,410.5384,413.325,48604.0
2020-09-21 11:00:00,418.14,420.15,418.04,420.0,33600.0,413.1768,415.1629,413.0779,415.0147,33600.0
2020-09-21 11:30:00,419.97,421.94,419.27,420.88,25711.0,414.985,416.9316,414.2933,415.8842,25711.0
2020-09-21 12:00:00,420.85,421.32,419.37,420.32,45513.0,415.8546,416.319,414.3922,415.3309,45513.0
2020-09-21 12:30:00,420.62,421.07,419.05,419.6,27762.0,415.6273,416.072,414.076,414.6194,27762.0
2020-09-21 13:00:00,419.55,421.93,419.29,421.78,11244.0,414.57,416.9218,414.3131,416.7735,11244.0
2020-09-21 13:30:00,422.2,422.65,421.47,422.35,37721.0,417.1886,417.6332,416.4672,417.3368,37721.0
2020-09-21 14:00:00,422.01,422.02,419.65,420.79,20141.0,417.0008,417.0107,414.6688,415.7953,20141.0
2020-09-21 14:30:00,420.11,421.5,419.72,421.41,23613.0,415.1234,416.4969,414.738,416.4079,23613.0
2020-09-21 15:00:00,421.53,423.02,421.23,422.63,34253.0,416.5265,417.9988,416.2301,417.6135,34253.0
2020-09-21 15:30:00,422.77,425.47,422.04,425.46,152967.0,417.7518,420.4197,417.0305,420.4099,152967.0
2020-09-22 09:30:00,423.9,426.2,422.12,423.27,102212.0,418.8684,421.1411,417.1095,418.2459,102212.0
2020-09-22 10:00:00,423.34,425.13,423.34,424.78,48992.0,418.315,420.0838,418.315,419.7379,48992.0
2020-09-22 10:30:00,425.0,425.84,423.9,423.9,37937.0,419.9553,420.7854,418.8684,418.8684,37937.0
2020-09-22 11:00:00,423.97,425.94,423.66,425.54,33000.0,418.9376,420.8842,418.6312,420.4889,33000.0
2020-09-22 11:30:00,425.59,428.24,424.94,427.57,68922.0,420.5383,423.1569,419.896,422.4948,68922.0
2020-09-22 12:00:00,427.63,429.09,427.15,427.48,63618.0,422.5541,423.9968,422.0798,422.4059,63618.0
2020-09-22 12:30:00,427.5,428.16,426.76,427.28,30437.0,422.4257,423.0778,421.6944,422.2083,30437.0
2020-09-22 13:00:00,427.35,428.93,426.94,428.66,19842.0,422.2774,423.8387,421.8723,423.5719,19842.0
2020-09-22 13:30:00,428.7,430.12,428.4,429.79,37489.0,423.6114,425.0146,423.315,424.6885,37489.0
2020-09-22 14:00:00,429.93,430.4,429.2,429.73,56478.0,424.8268,425.2912,424.1055,424.6292,56478.0
2020-09-22 14:30:00,429.84,430.98,429.61,430.29,41925.0,424.7379,425.8643,424.5106,425.1825,41925.0
2020-09-22 15:00:00,430.27,430.89,429.87,430.72,54205.0,425.1628,425.7754,424.7675,425.6074,54205.0
2020-09-22 15:30:00,430.57,431.31,429.57,430.24,116945.0,425.4592,426.1904,424.4711,425.1331,116945.0
2020-09-23 09:30:00,430.77,430.84,425.75,429.01,38112.0,425.6568,425.726,420.6964,423.9177,38112.0
2020-09-23 10:00:00,429.01,431.16,428.92,429.39,30929.0,423.9177,426.0422,423.8288,424.2932,30929.0
2020-09-23 10:30:00,429.26,430.21,428.16,429.88,12840.0,424.1648,425.1035,423.0778,424.7774,12840.0
2020-09-23 11:00:00,429.98,431.76,428.5,428.53,27572.0,424.8762,426.6351,423.4138,423.4434,27572.0
2020-09-23 11:30:00,428.96,428.97,425.51,425.75,32116.0,423.8683,423.8782,420.4593,420.6964,32116.0
2020-09-23 12:00:00,425.64,426.56,425.1,426.4,23479.0,420.5877,421.4968,420.0541,421.3387,23479.0
2020-09-23 12:30:00,426.56,428.84,426.22,428.31,15987.0,421.4968,423.7497,421.1608,423.226,15987.0
2020-09-23 13:00:00,428.38,428.51,427.17,427.18,12063.0,423.2952,423.4237,422.0996,422.1094,12063.0
2020-09-23 13:30:00,427.14,427.59,426.32,426.93,12308.0,422.0699,422.5146,421.2597,421.8624,12308.0
2020-09-23 14:00:00,426.63,426.63,423.12,423.76,36385.0,421.566,421.566,418.0976,418.73,36385.0
2020-09-23 14:30:00,423.69,424.41,422.4,422.4,15965.0,418.6609,419.3723,417.3862,417.3862,15965.0
2020-09-23 15:00:00,422.43,423.26,421.28,422.19,22887.0,417.4158,418.236,416.2795,417.1787,22887.0
2020-09-23 15:30:00,422.4,422.7,420.2,420.52,118994.0,417.3862,417.6826,415.2123,415.5285,118994.0
2020-09-24 09:30:00,419.49,421.11,416.01,418.18,80188.0,414.5107,416.1115,411.072,413.2163,80188.0
2020-09-24 10:00:00,417.86,420.47,417.03,418.06,75185.0,412.9001,415.4791,412.0799,413.0977,75185.0
2020-09-24 10:30:00,417.93,418.25,416.11,417.68,30543.0,412.9692,413.2854,411.1708,412.7222,30543.0
2020-09-24 11:00:00,417.88,419.02,416.33,418.74,16954.0,412.9198,414.0463,411.3882,413.7696,16954.0
2020-09-24 11:30:00,418.82,419.76,418.32,419.64,40688.0,413.8487,414.7775,413.3546,414.6589,40688.0
2020-09-24 12:00:00,419.39,419.61,417.69,418.44,30685.0,414.4119,414.6293,412.7321,413.4732,30685.0
2020-09-24 12:30:00,418.46,418.97,417.3,418.97,20960.0,413.493,413.9969,412.3467,413.9969,20960.0
2020-09-24 13:00:00,418.97,419.38,418.39,418.85,18144.0,413.9969,414.402,413.4238,413.8783,18144.0
2020-09-24 13:30:00,419.02,419.23,417.93,417.94,25081.0,414.0463,414.2538,412.9692,412.9791,25081.0
2020-09-24 14:00:00,418.11,418.72,417.3,418.06,18692.0,413.1471,413.7499,412.3467,413.0977,18692.0
2020-09-24 14:30:00,418.1,419.57,416.8,416.8,21443.0,413.1372,414.5898,411.8527,411.8527,21443.0
2020-09-24 15:00:00,416.99,417.64,415.58,415.89,28388.0,412.0404,412.6827,410.6471,410.9535,28388.0
2020-09-24 15:30:00,415.78,418.84,415.63,417.91,98769.0,410.8448,413.8684,410.6965,412.9495,98769.0
2020-09-25 09:30:00,415.77,416.04,413.81,414.77,79593.0,410.8349,411.1017,408.8981,409.8468,79593.0
2020-09-25 10:00:00,414.77,415.63,412.8,415.47,74398.0,409.8468,410.6965,407.9001,410.5384,74398.0
2020-09-25 10:30:00,415.3,418.06,414.98,417.92,93098.0,410.3705,413.0977,410.0543,412.9594,93098.0
2020-09-25 11:00:00,418.05,419.16,416.88,418.85,65938.0,413.0878,414.1846,411.9317,413.8783,65938.0
2020-09-25 11:30:00,418.9,420.09,417.92,417.92,26726.0,413.9277,415.1036,412.9594,412.9594,26726.0
2020-09-25 12:00:00,418.05,419.93,417.68,418.65,25232.0,413.0878,414.9455,412.7222,413.6807,25232.0
2020-09-25 12:30:00,418.74,419.69,417.93,419.22,14271.0,413.7696,414.7084,412.9692,414.2439,14271.0
2020-09-25 13:00:00,419.19,420.63,419.08,420.41,12760.0,414.2143,415.6372,414.1056,415.4198,12760.0
2020-09-25 13:30:00,420.35,421.9,420.35,421.55,13600.0,415.3605,416.8921,415.3605,416.5463,13600.0
2020-09-25 14:00:00,421.48,423.9,421.48,423.21,26057.0,416.4771,418.8684,416.4771,418.1866,26057.0
2020-09-25 14:30:00,422.85,422.95,421.5,422.94,28254.0,417.8308,417.9297,416.4969,417.9198,28254.0
2020-09-25 15:00:00,422.95,424.79,422.61,423.98,28038.0,417.9297,419.7478,417.5937,418.9474,28038.0
2020-09-25 15:30:00,423.97,423.97,421.37,422.28,145211.0,418.9376,418.9376,416.3684,417.2676,145211.0
2020-09-28 09:30:00,426.51,428.42,424.04,425.33,65585.0,421.4474,423.3347,419.0067,420.2814,65585.0
2020-09-28 10:00:00,425.62,431.12,425.52,430.23,32658.0,420.568,426.0027,420.4692,425.1232,32658.0
2020-09-28 10:30:00,430.4,430.72,427.39,427.77,26301.0,425.2912,425.6074,422.317,422.6924,26301.0
2020-09-28 11:00:00,427.79,427.79,426.62,427.45,19129.0,422.7122,422.7122,421.5561,422.3762,19129.0
2020-09-28 11:30:00,427.49,428.48,427.07,427.07,13393.0,422.4158,423.394,422.0008,422.0008,13393.0
2020-09-28 12:00:00,427.14,427.49,425.51,425.81,12457.0,422.0699,422.4158,420.4593,420.7557,12457.0
2020-09-28 12:30:00,425.95,427.77,425.75,427.48,22389.0,420.894,422.6924,420.6964,422.4059,22389.0
2020-09-28 13:00:00,427.66,428.57,427.26,428.3,17423.0,422.5838,423.483,422.1885,423.2162,17423.0
2020-09-28 13:30:00,428.31,429.5,428.31,429.42,16239.0,423.226,424.4019,423.226,424.3229,16239.0
2020-09-28 14:00:00,429.37,430.3,428.72,429.85,37892.0,424.2735,425.1924,423.6312,424.7478,37892.0
2020-09-28 14:30:00,429.76,429.9,428.69,428.91,19415.0,424.6588,424.7972,423.6015,423.8189,19415.0
2020-09-28 15:00:00,428.81,430.06,428.38,429.68,50332.0,423.7201,424.9553,423.2952,424.5798,50332.0
2020-09-28 15:30:00,429.74,429.78,427.65,428.68,143071.0,424.6391,424.6786,422.5739,423.5916,143071.0
2020-09-29 09:30:00,430.77,435.08,430.0,432.91,48402.0,425.6568,429.9157,424.896,427.7714,48402.0
2020-09-29 10:00:00,433.67,434.78,433.27,433.67,36833.0,428.5224,429.6192,428.1272,428.5224,36833.0
2020-09-29 10:30:00,433.66,434.19,432.25,434.0,41946.0,428.5125,429.0362,427.1193,428.8485,41946.0
2020-09-29 11:00:00,434.14,436.3,433.27,435.12,38854.0,428.9868,431.1212,428.1272,429.9552,38854.0
2020-09-29 11:30:00,435.29,436.06,434.45,435.22,44590.0,430.1232,430.884,429.2932,430.054,44590.0
2020-09-29 12:00:00,435.06,435.06,433.37,433.47,17254.0,429.8959,429.8959,428.226,428.3248,17254.0
2020-09-29 12:30:00,433.44,434.65,433.3,434.33,21397.0,428.2951,429.4908,428.1568,429.1746,21397.0
2020-09-29 13:00:00,434.2,434.55,433.02,433.44,21453.0,429.0461,429.392,427.8801,428.2951,21453.0
2020-09-29 13:30:00,433.52,434.75,433.16,434.75,18674.0,428.3742,429.5896,428.0185,429.5896,18674.0
2020-09-29 14:00:00,434.52,435.45,433.99,435.3,23599.0,429.3623,430.2813,428.8386,430.1331,23599.0
2020-09-29 14:30:00,435.3,435.68,434.66,435.0,20541.0,430.1331,430.5086,429.5007,429.8366,20541.0
2020-09-29 15:00:00,435.23,436.17,434.7,435.27,32273.0,430.0639,430.9927,429.5402,430.1034,32273.0
2020-09-29 15:30:00,435.39,436.05,434.29,434.29,111782.0,430.222,430.8742,429.1351,429.1351,111782.0
2020-09-30 09:30:00,436.6,439.36,435.07,439.24,45721.0,431.4176,434.1449,429.9058,434.0263,45721.0
2020-09-30 10:00:00,439.5,441.05,438.74,439.9,39095.0,434.2832,435.8148,433.5322,434.6785,39095.0
2020-09-30 10:30:00,440.04,440.23,438.63,439.22,29084.0,434.8168,435.0045,433.4235,434.0065,29084.0
2020-09-30 11:00:00,439.03,442.32,438.69,441.91,52104.0,433.8188,437.0697,433.4828,436.6646,52104.0
2020-09-30 11:30:00,441.91,443.4,441.18,443.14,47060.0,436.6646,438.1369,435.9433,437.88,47060.0
2020-09-30 12:00:00,443.23,444.17,442.39,443.86,38740.0,437.9689,438.8978,437.1389,438.5915,38740.0
2020-09-30 12:30:00,443.87,444.8,443.21,443.49,50213.0,438.6013,439.5203,437.9492,438.2259,50213.0
2020-09-30 13:00:00,443.47,443.61,442.01,442.18,22799.0,438.2061,438.3444,436.7634,436.9314,22799.0
2020-09-30 13:30:00,442.27,443.91,442.09,442.99,35600.0,437.0203,438.6409,436.8425,437.7318,35600.0
2020-09-30 14:00:00,443.13,443.69,441.0,442.34,54571.0,437.8701,438.4235,435.7654,437.0895,54571.0
2020-09-30 14:30:00,442.03,442.17,439.72,441.36,42398.0,436.7832,436.9215,434.5006,436.1211,42398.0
2020-09-30 15:00:00,441.22,441.95,437.52,439.23,40243.0,435.9828,436.7041,432.3267,434.0164,40243.0
2020-09-30 15:30:00,439.17,442.82,438.43,441.55,139881.0,433.9571,437.5638,433.2259,436.3089,139881.0
2020-10-01 09:30:00,445.97,452.69,445.33,447.0,162031.0,440.6764,447.3167,440.044,441.6942,162031.0
2020-10-01 10:00:00,447.06,448.04,444.4,444.4,81335.0,441.7535,442.7218,439.1251,439.1251,81335.0
2020-10-01 10:30:00,444.57,447.01,436.92,444.43,78492.0,439.293,441.7041,431.7338,439.1547,78492.0
2020-10-01 11:00:00,444.65,444.69,441.36,441.95,49909.0,439.3721,439.4116,436.1211,436.7041,49909.0
2020-10-01 11:30:00,442.16,442.72,441.3,441.9,43421.0,436.9116,437.465,436.0618,436.6547,43421.0
2020-10-01 12:00:00,441.68,442.11,440.56,441.53,31727.0,436.4373,436.8622,435.3306,436.2891,31727.0
2020-10-01 12:30:00,441.34,441.54,439.59,440.52,94688.0,436.1014,436.299,434.3721,435.2911,94688.0
2020-10-01 13:00:00,440.6,441.91,440.1,441.36,49650.0,435.3702,436.6646,434.8761,436.1211,49650.0
2020-10-01 13:30:00,441.58,441.61,438.01,438.63,25520.0,436.3385,436.3682,432.8109,433.4235,25520.0
2020-10-01 14:00:00,438.64,439.23,436.53,438.49,39286.0,433.4334,434.0164,431.3485,433.2852,39286.0
2020-10-01 14:30:00,438.35,439.03,437.86,438.18,26864.0,433.1469,433.8188,432.6627,432.9789,26864.0
2020-10-01 15:00:00,438.25,438.66,436.72,436.72,25435.0,433.0481,433.4532,431.5362,431.5362,25435.0
2020-10-01 15:30:00,436.73,438.2,436.11,437.84,91039.0,431.5461,432.9986,430.9335,432.6429,91039.0
2020-10-02 09:30:00,434.21,441.8,433.01,439.53,64875.0,429.056,436.5559,427.8702,434.3129,64875.0
2020-10-02 10:00:00,439.81,440.53,436.8,437.93,37721.0,434.5895,435.301,431.6153,432.7318,37721.0
2020-10-02 10:30:00,438.08,438.2,435.2,435.36,48567.0,432.8801,432.9986,430.0343,430.1924,48567.0
2020-10-02 11:00:00,435.14,437.11,434.73,436.23,34749.0,429.975,431.9216,429.5698,431.052,34749.0
2020-10-02 11:30:00,436.27,436.79,434.26,434.39,29219.0,431.0916,431.6054,429.1054,429.2339,29219.0
2020-10-02 12:00:00,434.05,436.71,433.41,435.84,30731.0,428.8979,431.5263,428.2655,430.6667,30731.0
2020-10-02 12:30:00,436.07,438.88,435.95,437.76,14489.0,430.8939,433.6706,430.7754,432.5639,14489.0
2020-10-02 13:00:00,438.21,438.67,437.41,438.48,19993.0,433.0085,433.4631,432.218,433.2753,19993.0
2020-10-02 13:30:00,437.97,438.23,436.07,436.87,13625.0,432.7714,433.0283,430.8939,431.6844,13625.0
2020-10-02 14:00:00,436.9,437.98,436.6,436.95,25149.0,431.7141,432.7813,431.4176,431.7635,25149.0
2020-10-02 14:30:00,437.04,438.61,437.04,437.55,19169.0,431.8524,433.4038,431.8524,432.3564,19169.0
2020-10-02 15:00:00,437.78,438.19,436.13,436.63,31363.0,432.5836,432.9888,430.9532,431.4473,31363.0
2020-10-02 15:30:00,436.81,437.68,435.1,435.52,76164.0,431.6251,432.4848,429.9354,430.3505,76164.0
2020-10-05 09:30:00,440.0,451.75,440.0,448.13,139412.0,434.7773,446.3878,434.7773,442.8108,139412.0
2020-10-05 10:00:00,448.61,449.0,447.04,448.01,39146.0,443.2851,443.6704,441.7337,442.6922,39146.0
2020-10-05 10:30:00,447.76,449.23,446.68,448.33,26726.0,442.4452,443.8977,441.378,443.0084,26726.0
2020-10-05 11:00:00,448.1,449.72,448.02,448.51,27409.0,442.7811,444.3819,442.7021,443.1863,27409.0
2020-10-05 11:30:00,448.35,449.12,447.75,448.68,23779.0,443.0282,443.789,442.4353,443.3542,23779.0
2020-10-05 12:00:00,448.69,449.26,448.46,448.99,34301.0,443.3641,443.9274,443.1369,443.6606,34301.0
2020-10-05 12:30:00,449.0,449.76,448.89,449.76,13828.0,443.6704,444.4214,443.5618,444.4214,13828.0
2020-10-05 13:00:00,449.55,450.15,448.84,449.36,21603.0,444.2139,444.8068,443.5123,444.0262,21603.0
2020-10-05 13:30:00,449.26,449.76,448.97,449.29,19633.0,443.9274,444.4214,443.6408,443.957,19633.0
2020-10-05 14:00:00,449.46,450.03,448.93,449.75,21742.0,444.125,444.6882,443.6013,444.4115,21742.0
2020-10-05 14:30:00,449.95,450.53,449.82,450.44,25884.0,444.6092,445.1823,444.4807,445.0934,25884.0
2020-10-05 15:00:00,450.26,451.27,449.81,451.25,47851.0,444.9155,445.9135,444.4708,445.8937,47851.0
2020-10-05 15:30:00,451.09,451.48,450.34,450.39,83525.0,445.7356,446.121,444.9945,445.044,83525.0
2020-10-06 09:30:00,451.86,452.0,445.55,447.08,69865.0,446.4965,446.6348,440.2614,441.7732,69865.0
2020-10-06 10:00:00,446.84,447.5,446.28,447.0,59846.0,441.5361,442.1883,440.9827,441.6942,59846.0
2020-10-06 10:30:00,446.82,447.94,445.64,447.18,60549.0,441.5163,442.623,440.3503,441.8721,60549.0
2020-10-06 11:00:00,447.41,448.02,446.1,446.78,26900.0,442.0993,442.7021,440.8049,441.4768,26900.0
2020-10-06 11:30:00,446.68,447.71,445.53,445.93,18945.0,441.378,442.3958,440.2416,440.6369,18945.0
2020-10-06 12:00:00,446.0,447.38,446.0,447.07,14534.0,440.7061,442.0697,440.7061,441.7634,14534.0
2020-10-06 12:30:00,447.22,448.1,447.01,447.79,38582.0,441.9116,442.7811,441.7041,442.4748,38582.0
2020-10-06 13:00:00,447.91,448.21,447.35,447.35,26133.0,442.5934,442.8898,442.04,442.04,26133.0
2020-10-06 13:30:00,447.38,449.23,447.28,448.49,17003.0,442.0697,443.8977,441.9709,443.1665,17003.0
2020-10-06 14:00:00,448.62,450.3,448.35,449.96,18116.0,443.295,444.955,443.0282,444.6191,18116.0
2020-10-06 14:30:00,450.22,451.69,447.45,448.63,69777.0,444.876,446.3285,442.1388,443.3048,69777.0
2020-10-06 15:00:00,448.13,448.42,445.27,446.87,47178.0,442.8108,443.0973,439.9847,441.5657,47178.0
2020-10-06 15:30:00,446.87,448.13,445.58,445.58,68079.0,441.5657,442.8108,440.291,440.291,68079.0
2020-10-07 09:30:00,447.89,451.61,447.89,448.84,47028.0,442.5736,446.2495,442.5736,443.5123,47028.0
2020-10-07 10:00:00,448.38,454.71,448.35,453.53,40536.0,443.0578,449.3127,443.0282,448.1467,40536.0
2020-10-07 10:30:00,453.49,455.12,452.76,455.11,30323.0,448.1072,449.7178,447.3858,449.7079,30323.0
2020-10-07 11:00:00,455.0,455.96,454.19,454.51,22806.0,449.5992,450.5478,448.7988,449.115,22806.0
2020-10-07 11:30:00,454.45,454.8,453.64,454.33,33756.0,449.0558,449.4016,448.2554,448.9372,33756.0
2020-10-07 12:00:00,454.22,454.22,451.76,452.34,30718.0,448.8285,448.8285,446.3977,446.9708,30718.0
2020-10-07 12:30:00,452.22,453.53,452.21,452.34,21374.0,446.8522,448.1467,446.8423,446.9708,21374.0
2020-10-07 13:00:00,452.49,452.67,451.58,452.34,16091.0,447.119,447.2969,446.2198,446.9708,16091.0
2020-10-07 13:30:00,452.44,454.03,452.41,453.4,18830.0,447.0696,448.6407,447.04,448.0182,18830.0
2020-10-07 14:00:00,453.43,454.31,452.67,453.89,26043.0,448.0479,448.9174,447.2969,448.5024,26043.0
2020-10-07 14:30:00,453.92,454.08,452.84,453.01,55982.0,448.5321,448.6902,447.4649,447.6329,55982.0
2020-10-07 15:00:00,453.1,454.01,452.8,453.01,51799.0,447.7218,448.621,447.4253,447.6329,51799.0
2020-10-07 15:30:00,452.87,453.4,452.03,452.03,70495.0,447.4945,448.0182,446.6645,446.6645,70495.0
2020-10-08 09:30:00,454.76,454.76,449.04,449.66,55970.0,449.3621,449.3621,443.71,444.3226,55970.0
2020-10-08 10:00:00,449.66,449.81,447.17,449.64,33313.0,444.3226,444.4708,441.8622,444.3029,33313.0
2020-10-08 10:30:00,449.72,450.9,449.51,450.13,23167.0,444.3819,445.5479,444.1744,444.787,23167.0
2020-10-08 11:00:00,450.43,453.0,449.54,452.7,33259.0,445.0835,447.623,444.204,447.3265,33259.0
2020-10-08 11:30:00,452.74,452.82,450.88,451.13,14870.0,447.3661,447.4451,445.5281,445.7752,14870.0
2020-10-08 12:00:00,451.4,451.61,450.77,450.96,11248.0,446.042,446.2495,445.4194,445.6072,11248.0
2020-10-08 12:30:00,450.93,451.82,450.36,450.68,23037.0,445.5775,446.457,445.0143,445.3305,23037.0
2020-10-08 13:00:00,450.59,451.46,450.17,450.98,15874.0,445.2416,446.1013,444.8266,445.6269,15874.0
2020-10-08 13:30:00,450.97,452.26,450.96,451.41,22906.0,445.6171,446.8918,445.6072,446.0518,22906.0
2020-10-08 14:00:00,451.43,452.73,451.25,452.46,21054.0,446.0716,447.3562,445.8937,447.0894,21054.0
2020-10-08 14:30:00,452.56,453.82,452.42,453.2,28415.0,447.1882,448.4332,447.0499,447.8206,28415.0
2020-10-08 15:00:00,453.1,453.5,452.45,453.07,32562.0,447.7218,448.117,447.0795,447.6921,32562.0
2020-10-08 15:30:00,453.11,453.82,452.7,453.29,90348.0,447.7317,448.4332,447.3265,447.9095,90348.0
2020-10-09 09:30:00,457.39,460.9,455.29,459.42,89759.0,451.9609,455.4292,449.8858,453.9668,89759.0
2020-10-09 10:00:00,459.23,460.6,458.1,460.6,47388.0,453.779,455.1328,452.6624,455.1328,47388.0
2020-10-09 10:30:00,460.54,462.93,460.54,462.71,35778.0,455.0735,457.4351,455.0735,457.2177,35778.0
2020-10-09 11:00:00,462.72,463.19,461.67,462.38,37905.0,457.2276,457.692,456.1901,456.8916,37905.0
2020-10-09 11:30:00,462.41,464.39,462.39,464.04,60196.0,456.9213,458.8778,456.9015,458.5319,60196.0
2020-10-09 12:00:00,463.8,464.45,462.9,463.39,16994.0,458.2948,458.9371,457.4055,457.8896,16994.0
2020-10-09 12:30:00,463.35,464.8,463.35,464.49,22456.0,457.8501,459.2829,457.8501,458.9766,22456.0
2020-10-09 13:00:00,464.68,465.22,463.61,464.37,22173.0,459.1643,459.6979,458.107,458.858,22173.0
2020-10-09 13:30:00,464.46,464.84,463.81,464.5,26043.0,458.9469,459.3224,458.3047,458.9865,26043.0
2020-10-09 14:00:00,464.72,465.34,464.33,464.9,17972.0,459.2039,459.8165,458.8185,459.3817,17972.0
2020-10-09 14:30:00,464.9,465.22,463.51,464.28,33454.0,459.3817,459.6979,458.0082,458.7691,33454.0
2020-10-09 15:00:00,464.07,465.4,464.07,464.92,33252.0,458.5616,459.8758,458.5616,459.4015,33252.0
2020-10-09 15:30:00,464.91,464.97,463.08,464.73,112627.0,459.3916,459.4509,457.5833,459.2137,112627.0
2020-10-12 09:30:00,465.78,467.26,462.51,464.02,82663.0,460.2513,461.7137,457.0201,458.5122,82663.0
2020-10-12 10:00:00,464.43,467.86,463.84,467.41,41829.0,458.9173,462.3066,458.3343,461.8619,41829.0
2020-10-12 10:30:00,467.66,468.69,466.85,468.46,42620.0,462.109,463.1267,461.3086,462.8995,42620.0
2020-10-12 11:00:00,468.46,471.21,468.46,469.77,76772.0,462.8995,465.6168,462.8995,464.1939,76772.0
2020-10-12 11:30:00,469.81,470.61,468.52,469.69,30842.0,464.2334,465.0239,462.9588,464.1149,30842.0
2020-10-12 12:00:00,469.71,470.86,468.94,470.86,19704.0,464.1346,465.271,463.3738,465.271,19704.0
2020-10-12 12:30:00,470.8,471.32,469.81,469.81,36137.0,465.2117,465.7255,464.2334,464.2334,36137.0
2020-10-12 13:00:00,470.13,470.13,468.89,468.89,21991.0,464.5496,464.5496,463.3244,463.3244,21991.0
2020-10-12 13:30:00,468.89,469.24,467.24,467.83,21238.0,463.3244,463.6702,461.6939,462.2769,21238.0
2020-10-12 14:00:00,468.05,468.25,467.41,468.01,22612.0,462.4943,462.692,461.8619,462.4548,22612.0
2020-10-12 14:30:00,468.13,468.73,467.99,468.73,21696.0,462.5734,463.1663,462.435,463.1663,21696.0
2020-10-12 15:00:00,468.78,468.86,467.61,468.1,30788.0,463.2157,463.2947,462.0596,462.5437,30788.0
2020-10-12 15:30:00,468.1,468.28,466.07,466.51,81087.0,462.5437,462.7216,460.5378,460.9726,81087.0
2020-10-13 09:30:00,466.89,470.54,466.01,468.85,87035.0,461.3481,464.9548,460.4785,463.2848,87035.0
2020-10-13 10:00:00,468.97,469.26,466.42,467.11,28098.0,463.4034,463.69,460.8837,461.5655,28098.0
2020-10-13 10:30:00,467.44,469.3,467.19,469.08,40141.0,461.8916,463.7295,461.6445,463.5121,40141.0
2020-10-13 11:00:00,469.33,469.81,468.01,468.7,32325.0,463.7591,464.2334,462.4548,463.1366,32325.0
2020-10-13 11:30:00,469.02,470.41,468.67,470.27,40326.0,463.4528,464.8263,463.107,464.688,40326.0
2020-10-13 12:00:00,470.27,470.87,469.24,469.73,31767.0,464.688,465.2809,463.6702,464.1544,31767.0
2020-10-13 12:30:00,469.84,470.16,469.21,469.4,19965.0,464.2631,464.5793,463.6406,463.8283,19965.0
2020-10-13 13:00:00,469.3,469.34,467.39,467.95,19542.0,463.7295,463.769,461.8422,462.3955,19542.0
2020-10-13 13:30:00,467.7,469.59,467.59,468.36,17776.0,462.1485,464.0161,462.0398,462.8007,17776.0
2020-10-13 14:00:00,468.2,469.58,467.54,467.54,18046.0,462.6425,464.0062,461.9904,461.9904,18046.0
2020-10-13 14:30:00,467.56,468.42,467.06,468.14,17565.0,462.0101,462.8599,461.5161,462.5833,17565.0
2020-10-13 15:00:00,467.99,468.98,467.91,468.65,18346.0,462.435,463.4133,462.356,463.0872,18346.0
2020-10-13 15:30:00,468.71,469.39,467.51,467.53,52769.0,463.1465,463.8184,461.9607,461.9805,52769.0
2020-10-14 09:30:00,467.01,469.94,467.0,469.46,109449.0,461.4667,464.3619,461.4568,463.8876,109449.0
2020-10-14 10:00:00,469.53,471.71,469.04,469.36,47325.0,463.9568,466.1109,463.4726,463.7888,47325.0
2020-10-14 10:30:00,469.55,471.58,468.8,471.18,32624.0,463.9765,465.9824,463.2354,465.5872,32624.0
2020-10-14 11:00:00,471.43,472.44,470.51,470.89,22339.0,465.8342,466.8322,464.9251,465.3006,22339.0
2020-10-14 11:30:00,470.87,470.87,467.03,467.33,19607.0,465.2809,465.2809,461.4864,461.7829,19607.0
2020-10-14 12:00:00,467.59,467.84,465.73,466.31,26160.0,462.0398,462.2868,460.2019,460.775,26160.0
2020-10-14 12:30:00,466.01,466.35,465.07,465.67,17769.0,460.4785,460.8145,459.5497,460.1426,17769.0
2020-10-14 13:00:00,465.84,466.17,465.03,465.03,10858.0,460.3106,460.6366,459.5102,459.5102,10858.0
2020-10-14 13:30:00,465.29,466.36,464.29,466.28,15879.0,459.7671,460.8244,458.779,460.7453,15879.0
2020-10-14 14:00:00,466.41,467.46,465.84,466.14,24619.0,460.8738,461.9113,460.3106,460.607,24619.0
2020-10-14 14:30:00,466.22,466.44,465.16,466.14,14035.0,460.6861,460.9034,459.6386,460.607,14035.0
2020-10-14 15:00:00,465.96,468.49,465.95,467.77,32063.0,460.4291,462.9291,460.4193,462.2177,32063.0
2020-10-14 15:30:00,467.65,468.54,466.46,466.65,51648.0,462.0991,462.9785,460.9232,461.1109,51648.0
2020-10-15 09:30:00,461.97,465.32,459.2,465.01,64031.0,456.4865,459.7967,453.7494,459.4904,64031.0
2020-10-15 10:00:00,465.01,465.01,461.95,462.51,38856.0,459.4904,459.4904,456.4667,457.0201,38856.0
2020-10-15 10:30:00,462.65,462.65,458.56,459.06,68697.0,457.1584,457.1584,453.117,453.611,68697.0
2020-10-15 11:00:00,459.03,463.05,458.37,462.46,118192.0,453.5814,457.5537,452.9292,456.9707,118192.0
2020-10-15 11:30:00,462.48,463.17,461.09,461.65,21921.0,456.9904,457.6723,455.6169,456.1703,21921.0
2020-10-15 12:00:00,461.5,462.66,460.0,462.66,33377.0,456.0221,457.1683,454.5399,457.1683,33377.0
2020-10-15 12:30:00,462.57,462.99,461.12,462.86,12391.0,457.0794,457.4944,455.6466,457.3659,12391.0
2020-10-15 13:00:00,462.83,464.49,462.55,464.21,24992.0,457.3363,458.9766,457.0596,458.6999,24992.0
2020-10-15 13:30:00,463.96,465.31,463.68,464.55,13895.0,458.4529,459.7869,458.1762,459.0359,13895.0
2020-10-15 14:00:00,464.65,464.86,463.73,464.27,20467.0,459.1347,459.3422,458.2256,458.7592,20467.0
2020-10-15 14:30:00,464.11,465.38,463.8,465.28,25817.0,458.6011,459.856,458.2948,459.7572,25817.0
2020-10-15 15:00:00,465.21,465.99,464.8,465.34,26380.0,459.688,460.4588,459.2829,459.8165,26380.0
2020-10-15 15:30:00,465.22,466.0,463.98,464.42,85781.0,459.6979,460.4687,458.4726,458.9074,85781.0
2020-10-16 09:30:00,468.2,470.64,467.5,470.17,150196.0,462.6425,465.0536,461.9509,464.5892,150196.0
2020-10-16 10:00:00,470.43,473.3,469.87,472.75,56397.0,464.8461,467.682,464.2927,467.1385,56397.0
2020-10-16 10:30:00,472.93,473.84,471.38,471.55,68678.0,467.3164,468.2156,465.7848,465.9528,68678.0
2020-10-16 11:00:00,471.41,471.5,468.82,470.48,33305.0,465.8144,465.9034,463.2552,464.8955,33305.0
2020-10-16 11:30:00,470.26,471.65,469.34,471.61,30467.0,464.6781,466.0516,463.769,466.0121,30467.0
2020-10-16 12:00:00,471.63,471.69,469.41,470.2,20758.0,466.0318,466.0911,463.8382,464.6188,20758.0
2020-10-16 12:30:00,470.2,470.89,469.6,470.79,12195.0,464.6188,465.3006,464.0259,465.2018,12195.0
2020-10-16 13:00:00,470.96,471.07,469.21,470.06,29654.0,465.3698,465.4785,463.6406,464.4805,29654.0
2020-10-16 13:30:00,470.02,471.29,469.74,470.2,21994.0,464.4409,465.6959,464.1643,464.6188,21994.0
2020-10-16 14:00:00,470.08,470.6,469.65,469.99,24642.0,464.5002,465.0141,464.0753,464.4113,24642.0
2020-10-16 14:30:00,469.98,470.83,469.75,470.45,23388.0,464.4014,465.2413,464.1742,464.8658,23388.0
2020-10-16 15:00:00,470.61,470.62,468.93,469.8,17309.0,465.0239,465.0338,463.3639,464.2236,17309.0
2020-10-16 15:30:00,469.74,470.25,468.27,468.6,102819.0,464.1643,464.6682,462.7117,463.0378,102819.0
2020-10-19 09:30:00,468.87,470.65,467.05,470.61,155351.0,463.3046,465.0635,461.5062,465.0239,155351.0
2020-10-19 10:00:00,470.16,471.26,468.53,469.48,55474.0,464.5793,465.6662,462.9686,463.9074,55474.0
2020-10-19 10:30:00,469.29,469.82,465.27,465.34,46911.0,463.7196,464.2433,459.7473,459.8165,46911.0
2020-10-19 11:00:00,465.36,467.88,465.06,466.77,34140.0,459.8363,462.3263,459.5398,461.2295,34140.0
2020-10-19 11:30:00,466.61,468.18,466.07,466.58,26036.0,461.0714,462.6228,460.5378,461.0418,26036.0
2020-10-19 12:00:00,466.48,467.59,466.11,466.23,26542.0,460.943,462.0398,460.5774,460.6959,26542.0
2020-10-19 12:30:00,466.44,467.99,466.34,467.33,27258.0,460.9034,462.435,460.8046,461.7829,27258.0
2020-10-19 13:00:00,467.39,467.43,465.74,466.12,22155.0,461.8422,461.8817,460.2117,460.5872,22155.0
2020-10-19 13:30:00,466.05,466.05,464.09,464.74,15611.0,460.5181,460.5181,458.5813,459.2236,15611.0
2020-10-19 14:00:00,464.61,464.97,463.5,464.92,23528.0,459.0952,459.4509,457.9983,459.4015,23528.0
2020-10-19 14:30:00,464.77,464.77,460.98,461.07,21393.0,459.2533,459.2533,455.5082,455.5972,21393.0
2020-10-19 15:00:00,460.99,461.28,458.78,459.83,41895.0,455.5181,455.8047,453.3344,454.3719,41895.0
2020-10-19 15:30:00,460.05,462.0,459.87,461.04,104151.0,454.5893,456.5161,454.4114,455.5675,104151.0
2020-10-20 09:30:00,461.27,468.9,461.17,468.9,89519.0,455.7948,463.3342,455.696,463.3342,89519.0
2020-10-20 10:00:00,468.81,469.71,465.65,465.65,50517.0,463.2453,464.1346,460.1228,460.1228,50517.0
2020-10-20 10:30:00,465.92,466.71,464.34,464.34,44389.0,460.3896,461.1702,458.8284,458.8284,44389.0
2020-10-20 11:00:00,464.44,465.39,463.28,463.65,35647.0,458.9272,459.8659,457.7809,458.1466,35647.0
2020-10-20 11:30:00,463.56,465.0,462.77,465.0,32786.0,458.0576,459.4805,457.277,459.4805,32786.0
2020-10-20 12:00:00,465.0,466.45,465.0,465.98,26435.0,459.4805,460.9133,459.4805,460.4489,26435.0
2020-10-20 12:30:00,465.91,468.24,465.86,466.88,31496.0,460.3797,462.6821,460.3303,461.3382,31496.0
2020-10-20 13:00:00,467.21,468.74,466.87,468.25,24601.0,461.6643,463.1761,461.3283,462.692,24601.0
2020-10-20 13:30:00,468.45,469.32,467.58,468.09,25433.0,462.8896,463.7493,462.0299,462.5339,25433.0
2020-10-20 14:00:00,468.25,470.38,468.25,468.55,37322.0,462.692,464.7967,462.692,462.9884,37322.0
2020-10-20 14:30:00,468.7,469.39,468.04,468.63,24285.0,463.1366,463.8184,462.4844,463.0674,24285.0
2020-10-20 15:00:00,468.78,468.93,465.23,465.68,34449.0,463.2157,463.3639,459.7078,460.1525,34449.0
2020-10-20 15:30:00,465.55,466.68,464.11,464.76,76580.0,460.024,461.1406,458.6011,459.2434,76580.0
2020-10-21 09:30:00,475.0,478.99,470.41,477.71,236116.0,469.3618,473.3045,464.8263,472.0397,236116.0
2020-10-21 10:00:00,477.5,477.51,473.0,473.67,103468.0,471.8322,471.842,467.3856,468.0476,103468.0
2020-10-21 10:30:00,473.74,474.55,469.52,469.69,97988.0,468.1168,468.9172,463.9469,464.1149,97988.0
2020-10-21 11:00:00,469.9,469.91,462.41,464.48,97186.0,464.3224,464.3323,456.9213,458.9667,97186.0
2020-10-21 11:30:00,464.48,469.93,464.14,467.86,61506.0,458.9667,464.352,458.6307,462.3066,61506.0
2020-10-21 12:00:00,468.3,469.26,464.85,466.16,82891.0,462.7414,463.69,459.3323,460.6268,82891.0
2020-10-21 12:30:00,466.44,466.44,462.48,464.07,52428.0,460.9034,460.9034,456.9904,458.5616,52428.0
2020-10-21 13:00:00,464.03,469.45,464.02,469.2,123281.0,458.522,463.8777,458.5122,463.6307,123281.0
2020-10-21 13:30:00,469.25,473.53,469.25,473.29,58594.0,463.6801,467.9093,463.6801,467.6721,58594.0
2020-10-21 14:00:00,473.16,474.72,471.35,473.95,42652.0,467.5437,469.0852,465.7552,468.3243,42652.0
2020-10-21 14:30:00,473.75,475.11,472.9,473.55,44826.0,468.1267,469.4705,467.2868,467.929,44826.0
2020-10-21 15:00:00,473.74,474.36,470.89,473.0,71081.0,468.1168,468.7294,465.3006,467.3856,71081.0
2020-10-21 15:30:00,472.75,473.05,467.45,468.75,191019.0,467.1385,467.435,461.9015,463.186,191019.0
2020-10-22 09:30:00,471.69,479.7,470.11,478.55,135312.0,466.0911,474.006,464.5299,472.8697,135312.0
2020-10-22 10:00:00,478.52,481.45,477.68,479.95,120713.0,472.8401,475.7353,472.01,474.2531,120713.0
2020-10-22 10:30:00,479.91,480.36,476.3,479.04,68754.0,474.2136,474.6582,470.6464,473.3539,68754.0
2020-10-22 11:00:00,479.04,482.49,478.66,482.27,58716.0,473.3539,476.7629,472.9784,476.5455,58716.0
2020-10-22 11:30:00,482.3,482.54,479.01,479.7,34758.0,476.5752,476.8123,473.3242,474.006,34758.0
2020-10-22 12:00:00,479.73,481.04,479.44,480.94,34087.0,474.0357,475.3301,473.7491,475.2313,34087.0
2020-10-22 12:30:00,480.71,481.35,479.83,481.28,27550.0,475.0041,475.6365,474.1345,475.5673,27550.0
2020-10-22 13:00:00,481.28,483.65,481.28,483.53,38251.0,475.5673,477.9092,475.5673,477.7906,38251.0
2020-10-22 13:30:00,483.56,484.14,482.68,483.95,42295.0,477.8202,478.3933,476.9507,478.2056,42295.0
2020-10-22 14:00:00,484.01,485.0,482.75,483.33,57829.0,478.2649,479.2431,477.0198,477.593,57829.0
2020-10-22 14:30:00,483.38,484.27,483.11,483.43,52112.0,477.6424,478.5218,477.3756,477.6918,52112.0
2020-10-22 15:00:00,483.36,483.47,479.96,480.59,48583.0,477.6226,477.7313,474.263,474.8855,48583.0
2020-10-22 15:30:00,480.95,483.56,480.95,481.95,144552.0,475.2412,477.8202,475.2412,476.2293,144552.0
2020-10-23 09:30:00,481.0,481.35,473.49,480.9,131790.0,475.2906,475.6365,467.8698,475.1918,131790.0
2020-10-23 10:00:00,481.01,483.71,479.85,480.46,51256.0,475.3005,477.9684,474.1543,474.757,51256.0
2020-10-23 10:30:00,480.06,483.0,477.51,482.65,45248.0,474.3618,477.2669,471.842,476.921,45248.0
2020-10-23 11:00:00,482.66,483.53,480.33,480.99,36901.0,476.9309,477.7906,474.6286,475.2807,36901.0
2020-10-23 11:30:00,480.96,481.13,477.54,479.68,26213.0,475.2511,475.4191,471.8717,473.9863,26213.0
2020-10-23 12:00:00,479.42,479.7,477.97,478.45,16803.0,473.7294,474.006,472.2966,472.7709,16803.0
2020-10-23 12:30:00,478.43,479.12,477.72,477.73,53323.0,472.7511,473.4329,472.0495,472.0594,53323.0
2020-10-23 13:00:00,477.88,480.2,477.87,480.04,74426.0,472.2076,474.5001,472.1978,474.342,74426.0
2020-10-23 13:30:00,480.01,480.66,479.45,480.55,14378.0,474.3124,474.9547,473.759,474.846,14378.0
2020-10-23 14:00:00,480.66,481.51,479.55,480.09,15717.0,474.9547,475.7946,473.8578,474.3914,15717.0
2020-10-23 14:30:00,480.34,480.48,478.79,479.79,65875.0,474.6384,474.7768,473.1068,474.095,65875.0
2020-10-23 15:00:00,479.79,480.7,479.29,480.17,14076.0,474.095,474.9942,473.6009,474.4705,14076.0
2020-10-23 15:30:00,480.18,481.16,479.45,480.03,86053.0,474.4803,475.4487,473.759,474.3321,86053.0
2020-10-26 09:30:00,475.07,481.57,475.0,480.79,70836.0,469.431,475.8538,469.3618,475.0831,70836.0
2020-10-26 10:00:00,480.96,481.58,479.11,479.3,37303.0,475.2511,475.8637,473.423,473.6108,37303.0
2020-10-26 10:30:00,478.71,479.44,477.17,477.41,27098.0,473.0278,473.7491,471.5061,471.7432,27098.0
2020-10-26 11:00:00,477.06,478.6,476.28,477.0,41416.0,471.3974,472.9191,470.6266,471.3381,41416.0
2020-10-26 11:30:00,477.06,478.77,476.09,477.93,26543.0,471.3974,473.0871,470.4389,472.2571,26543.0
2020-10-26 12:00:00,478.09,480.59,477.95,479.22,81292.0,472.4152,474.8855,472.2768,473.5317,81292.0
2020-10-26 12:30:00,479.45,479.45,477.36,478.18,24487.0,473.759,473.759,471.6938,472.5041,24487.0
2020-10-26 13:00:00,478.17,479.57,476.77,476.89,85959.0,472.4942,473.8776,471.1108,471.2294,85959.0
2020-10-26 13:30:00,476.54,477.59,475.36,477.58,30766.0,470.8836,471.9211,469.7176,471.9112,30766.0
2020-10-26 14:00:00,477.79,481.16,477.57,481.16,42528.0,472.1187,475.4487,471.9013,475.4487,42528.0
2020-10-26 14:30:00,480.91,481.1,478.43,479.55,34694.0,475.2017,475.3894,472.7511,473.8578,34694.0
2020-10-26 15:00:00,479.55,480.26,478.29,480.1,45422.0,473.8578,474.5594,472.6128,474.4013,45422.0
2020-10-26 15:30:00,480.2,482.62,478.45,482.09,144833.0,474.5001,476.8914,472.7709,476.3677,144833.0
2020-10-27 09:30:00,485.0,489.44,484.23,486.17,87491.0,479.2431,483.6304,478.4823,480.3992,87491.0
2020-10-27 10:00:00,486.41,487.16,484.09,485.46,45118.0,480.6364,481.3775,478.3439,479.6977,45118.0
2020-10-27 10:30:00,485.28,489.56,485.17,486.61,46627.0,479.5198,483.749,479.4111,480.834,46627.0
2020-10-27 11:00:00,486.59,487.98,486.19,487.89,42038.0,480.8143,482.1878,480.419,482.0988,42038.0
2020-10-27 11:30:00,487.57,488.6,486.17,487.56,106928.0,481.7826,482.8004,480.3992,481.7727,106928.0
2020-10-27 12:00:00,487.46,488.48,486.85,487.34,27269.0,481.6739,482.6818,481.0712,481.5554,27269.0
2020-10-27 12:30:00,487.41,487.82,486.65,487.35,35494.0,481.6245,482.0297,480.8736,481.5652,35494.0
2020-10-27 13:00:00,487.35,489.57,486.74,489.0,23640.0,481.5652,483.7589,480.9625,483.1957,23640.0
2020-10-27 13:30:00,488.94,490.53,488.94,490.23,36707.0,483.1364,484.7075,483.1364,484.4111,36707.0
2020-10-27 14:00:00,490.16,490.71,488.88,489.81,39451.0,484.3419,484.8854,483.0771,483.996,39451.0
2020-10-27 14:30:00,489.58,490.04,488.35,489.38,52249.0,483.7688,484.2233,482.5534,483.5711,52249.0
2020-10-27 15:00:00,489.12,489.97,488.24,489.49,39173.0,483.3142,484.1541,482.4447,483.6798,39173.0
2020-10-27 15:30:00,489.31,490.35,488.25,489.3,101574.0,483.502,484.5296,482.4546,483.4921,101574.0
2020-10-28 09:30:00,482.35,486.23,481.41,484.96,127179.0,476.6246,480.4585,475.6957,479.2036,127179.0
2020-10-28 10:00:00,485.0,485.57,480.32,481.87,89738.0,479.2431,479.8064,474.6187,476.1503,89738.0
2020-10-28 10:30:00,481.6,485.11,480.62,481.9,63794.0,475.8835,479.3518,474.9151,476.1799,63794.0
2020-10-28 11:00:00,481.75,482.19,479.24,480.06,42395.0,476.0317,476.4665,473.5515,474.3618,42395.0
2020-10-28 11:30:00,480.08,481.32,479.3,480.08,49123.0,474.3815,475.6068,473.6108,474.3815,49123.0
2020-10-28 12:00:00,479.96,481.38,478.58,479.44,151084.0,474.263,475.6661,472.8993,473.7491,151084.0
2020-10-28 12:30:00,478.82,481.76,478.82,481.74,63570.0,473.1365,476.0416,473.1365,476.0218,63570.0
2020-10-28 13:00:00,481.5,482.67,480.03,482.16,134189.0,475.7847,476.9408,474.3321,476.4368,134189.0
2020-10-28 13:30:00,482.04,483.5,481.35,481.84,37862.0,476.3183,477.7609,475.6365,476.1206,37862.0
2020-10-28 14:00:00,481.43,481.71,479.38,480.84,21087.0,475.7155,475.9922,473.6898,475.1325,21087.0
2020-10-28 14:30:00,480.95,481.21,479.05,480.54,20578.0,475.2412,475.4981,473.3638,474.8361,20578.0
2020-10-28 15:00:00,480.76,481.76,479.52,480.96,35470.0,475.0535,476.0416,473.8282,475.2511,35470.0
2020-10-28 15:30:00,481.02,481.89,475.73,476.75,117207.0,475.3104,476.1701,470.0832,471.0911,117207.0
2020-10-29 09:30:00,479.65,479.97,472.0,474.92,84602.0,473.9566,474.2728,466.3974,469.2828,84602.0
2020-10-29 10:00:00,474.59,476.75,471.45,474.89,67578.0,468.9567,471.0911,465.854,469.2531,67578.0
2020-10-29 10:30:00,475.44,475.55,473.1,474.3,72699.0,469.7966,469.9053,467.4844,468.6701,72699.0
2020-10-29 11:00:00,474.46,475.87,473.45,473.45,39738.0,468.8282,470.2215,467.8302,467.8302,39738.0
2020-10-29 11:30:00,473.29,474.95,472.12,472.19,41344.0,467.6721,469.3124,466.516,466.5852,41344.0
2020-10-29 12:00:00,472.6,472.82,471.1,472.27,42153.0,466.9903,467.2077,465.5081,466.6642,42153.0
2020-10-29 12:30:00,472.6,473.0,471.5,471.51,34969.0,466.9903,467.3856,465.9034,465.9133,34969.0
2020-10-29 13:00:00,471.84,473.08,471.24,473.02,25155.0,466.2393,467.4646,465.6465,467.4053,25155.0
2020-10-29 13:30:00,473.04,476.03,473.04,475.33,34406.0,467.4251,470.3796,467.4251,469.6879,34406.0
2020-10-29 14:00:00,475.56,477.34,475.56,476.95,51916.0,469.9152,471.6741,469.9152,471.2887,51916.0
2020-10-29 14:30:00,477.0,477.1,475.72,476.25,41191.0,471.3381,471.4369,470.0733,470.597,41191.0
2020-10-29 15:00:00,476.15,476.54,474.01,475.27,71113.0,470.4982,470.8836,468.3836,469.6286,71113.0
2020-10-29 15:30:00,475.15,475.29,471.64,471.87,115268.0,469.5101,469.6484,466.0417,466.269,115268.0
2020-10-30 09:30:00,469.06,474.74,468.62,473.87,55917.0,463.4923,469.1049,463.0576,468.2452,55917.0
2020-10-30 10:00:00,473.57,475.47,470.36,470.63,36134.0,467.9488,469.8263,464.7769,465.0437,36134.0
2020-10-30 10:30:00,470.56,471.31,465.5,466.58,48544.0,464.9745,465.7156,459.9746,461.0418,48544.0
2020-10-30 11:00:00,466.62,469.08,465.62,466.31,34574.0,461.0813,463.5121,460.0932,460.775,34574.0
2020-10-30 11:30:00,466.34,469.7,466.01,469.15,34430.0,460.8046,464.1247,460.4785,463.5813,34430.0
2020-10-30 12:00:00,468.92,473.15,468.5,473.15,21200.0,463.354,467.5338,462.939,467.5338,21200.0
2020-10-30 12:30:00,473.23,473.23,470.91,471.68,33580.0,467.6128,467.6128,465.3204,466.0812,33580.0
2020-10-30 13:00:00,471.68,472.04,469.79,470.17,16010.0,466.0812,466.437,464.2137,464.5892,16010.0
2020-10-30 13:30:00,470.41,471.11,469.22,469.88,47526.0,464.8263,465.518,463.6504,464.3026,47526.0
2020-10-30 14:00:00,470.09,471.18,468.57,468.64,32159.0,464.5101,465.5872,463.0082,463.0773,32159.0
2020-10-30 14:30:00,468.52,468.68,466.42,467.9,23778.0,462.9588,463.1169,460.8837,462.3461,23778.0
2020-10-30 15:00:00,467.8,468.7,466.74,467.89,43846.0,462.2473,463.1366,461.1999,462.3362,43846.0
2020-10-30 15:30:00,467.79,473.89,466.9,473.77,127802.0,462.2374,468.265,461.358,468.1464,127802.0
2020-11-02 09:30:00,478.8,487.07,477.55,486.48,186455.0,473.1167,481.2886,471.8816,480.7056,186455.0
2020-11-02 10:00:00,486.75,489.32,486.47,487.54,77365.0,480.9724,483.5119,480.6957,481.753,77365.0
2020-11-02 10:30:00,487.46,488.11,484.36,484.36,48493.0,481.6739,482.3162,478.6107,478.6107,48493.0
2020-11-02 11:00:00,484.46,486.47,483.16,484.56,72263.0,478.7095,480.6957,477.425,478.8084,72263.0
2020-11-02 11:30:00,484.69,486.06,484.33,485.78,26724.0,478.9368,480.2906,478.5811,480.0139,26724.0
2020-11-02 12:00:00,485.62,486.08,484.57,485.71,20608.0,479.8558,480.3103,478.8182,479.9447,20608.0
2020-11-02 12:30:00,485.97,485.97,481.67,482.52,38517.0,480.2016,480.2016,475.9527,476.7926,38517.0
2020-11-02 13:00:00,482.66,483.21,480.25,481.27,36670.0,476.9309,477.4744,474.5495,475.5574,36670.0
2020-11-02 13:30:00,481.13,481.4,478.11,478.86,29795.0,475.4191,475.6859,472.4349,473.176,29795.0
2020-11-02 14:00:00,478.8,482.16,478.79,481.0,38696.0,473.1167,476.4368,473.1068,475.2906,38696.0
2020-11-02 14:30:00,481.02,481.31,479.88,480.36,80865.0,475.3104,475.5969,474.1839,474.6582,80865.0
2020-11-02 15:00:00,480.43,481.25,479.81,480.23,68501.0,474.7274,475.5376,474.1147,474.5298,68501.0
2020-11-02 15:30:00,480.34,481.35,478.69,480.39,185784.0,474.6384,475.6365,473.008,474.6879,185784.0
2020-11-03 09:30:00,491.02,496.55,488.89,494.77,154429.0,485.1917,490.656,483.087,488.8972,154429.0
2020-11-03 10:00:00,494.27,501.73,494.0,500.85,119294.0,488.4031,495.7746,488.1363,494.905,119294.0
2020-11-03 10:30:00,500.8,500.8,497.01,497.02,95305.0,494.8556,494.8556,491.1106,491.1205,95305.0
2020-11-03 11:00:00,497.27,497.91,495.64,495.81,71268.0,491.3675,491.9999,489.7568,489.9248,71268.0
2020-11-03 11:30:00,495.46,496.81,490.8,490.97,99872.0,489.579,490.913,484.9743,485.1423,99872.0
2020-11-03 12:00:00,491.24,493.55,490.96,492.48,80449.0,485.4091,487.6916,485.1324,486.6343,80449.0
2020-11-03 12:30:00,492.44,494.54,492.24,492.31,36932.0,486.5948,488.6699,486.3972,486.4664,36932.0
2020-11-03 13:00:00,492.63,493.56,492.12,492.48,40867.0,486.7826,487.7015,486.2786,486.6343,40867.0
2020-11-03 13:30:00,492.51,493.31,491.2,491.41,41585.0,486.664,487.4545,485.3695,485.5771,41585.0
2020-11-03 14:00:00,491.37,492.7,491.12,491.44,30002.0,485.5375,486.8517,485.2905,485.6067,30002.0
2020-11-03 14:30:00,491.46,492.44,490.78,491.11,27312.0,485.6265,486.5948,484.9545,485.2806,27312.0
2020-11-03 15:00:00,491.11,492.21,490.52,491.36,40045.0,485.2806,486.3676,484.6976,485.5276,40045.0
2020-11-03 15:30:00,491.35,493.49,491.01,491.25,177368.0,485.5178,487.6324,485.1818,485.4189,177368.0
2020-11-04 09:30:00,500.0,509.13,499.22,503.56,210550.0,494.0651,503.0867,493.2943,497.5828,210550.0
2020-11-04 10:00:00,503.01,512.99,503.01,510.92,86248.0,497.0394,506.9009,497.0394,504.8555,86248.0
2020-11-04 10:30:00,511.07,511.1,508.49,510.16,108431.0,505.0037,505.0333,502.4543,504.1045,108431.0
2020-11-04 11:00:00,510.2,510.62,507.87,510.15,93682.0,504.144,504.559,501.8417,504.0946,93682.0
2020-11-04 11:30:00,510.33,513.84,509.64,513.0,81352.0,504.2725,507.7408,503.5907,506.9108,81352.0
2020-11-04 12:00:00,513.03,518.0,512.57,515.72,77026.0,506.9404,511.8514,506.4859,509.5985,77026.0
2020-11-04 12:30:00,516.21,516.76,513.89,514.4,61613.0,510.0827,510.6262,507.7902,508.2942,61613.0
2020-11-04 13:00:00,514.62,515.4,513.49,513.73,64108.0,508.5116,509.2823,507.395,507.6321,64108.0
2020-11-04 13:30:00,513.39,515.69,511.4,512.48,67060.0,507.2962,509.5689,505.3298,506.397,67060.0
2020-11-04 14:00:00,512.47,516.12,512.47,514.0,95624.0,506.3871,509.9937,506.3871,507.8989,95624.0
2020-11-04 14:30:00,514.12,516.91,513.04,514.53,68357.0,508.0175,510.7744,506.9503,508.4226,68357.0
2020-11-04 15:00:00,514.72,514.72,511.45,511.98,96698.0,508.6104,508.6104,505.3792,505.9029,96698.0
2020-11-04 15:30:00,512.11,514.4,510.02,510.63,165077.0,506.0313,508.2942,503.9662,504.5689,165077.0
2020-11-05 09:30:00,525.0,529.87,512.43,513.82,168443.0,518.7683,523.5805,506.3475,507.721,168443.0
2020-11-05 10:00:00,513.95,522.44,513.67,518.85,79223.0,507.8495,516.2387,507.5728,512.6913,79223.0
2020-11-05 10:30:00,518.99,520.53,517.75,519.19,55538.0,512.8297,514.3514,511.6044,513.0273,55538.0
2020-11-05 11:00:00,518.95,521.2,515.76,516.13,48430.0,512.7902,515.0134,509.638,510.0036,48430.0
2020-11-05 11:30:00,516.0,516.46,513.55,513.55,41896.0,509.8752,510.3297,507.4543,507.4543,41896.0
2020-11-05 12:00:00,513.67,514.71,511.75,512.32,54506.0,507.5728,508.6005,505.6756,506.2389,54506.0
2020-11-05 12:30:00,512.33,514.39,512.03,513.14,28528.0,506.2487,508.2843,505.9523,507.0491,28528.0
2020-11-05 13:00:00,512.75,514.73,512.68,513.06,29121.0,506.6637,508.6202,506.5946,506.9701,29121.0
2020-11-05 13:30:00,513.1,514.84,512.37,512.5,28091.0,507.0096,508.7289,506.2883,506.4167,28091.0
2020-11-05 14:00:00,512.45,515.57,512.17,515.37,39806.0,506.3673,509.4503,506.0906,509.2526,39806.0
2020-11-05 14:30:00,515.24,518.98,515.0,516.79,40559.0,509.1242,512.8198,508.887,510.6558,40559.0
2020-11-05 15:00:00,516.47,516.57,513.26,513.8,50642.0,510.3396,510.4384,507.1677,507.7013,50642.0
2020-11-05 15:30:00,513.7,516.39,512.88,515.31,89497.0,507.6025,510.2605,506.7922,509.1934,89497.0
2020-11-06 09:30:00,518.58,522.94,514.5,521.19,118821.0,512.4245,516.7328,508.393,515.0036,118821.0
2020-11-06 10:00:00,521.0,526.83,520.89,525.94,54562.0,514.8158,520.5766,514.7071,519.6972,54562.0
2020-11-06 10:30:00,525.5,526.39,524.07,524.54,26260.0,519.2624,520.1418,517.8494,518.3138,26260.0
2020-11-06 11:00:00,524.5,528.39,524.12,527.08,47588.0,518.2743,522.1181,517.8988,520.8237,47588.0
2020-11-06 11:30:00,527.66,529.0,526.68,526.97,45869.0,521.3968,522.7209,520.4284,520.715,45869.0
2020-11-06 12:00:00,526.66,527.56,523.98,524.84,46285.0,520.4086,521.298,517.7605,518.6102,46285.0
2020-11-06 12:30:00,525.27,526.88,524.26,526.25,40533.0,519.0351,520.626,518.0371,520.0035,40533.0
2020-11-06 13:00:00,526.41,529.13,526.07,528.54,36058.0,520.1616,522.8493,519.8256,522.2663,36058.0
2020-11-06 13:30:00,528.46,530.27,528.2,530.07,33732.0,522.1873,523.9758,521.9304,523.7782,33732.0
2020-11-06 14:00:00,530.08,532.17,528.98,532.12,37503.0,523.788,525.8532,522.7011,525.8038,37503.0
2020-11-06 14:30:00,532.12,532.58,529.87,530.8,46195.0,525.8038,526.2584,523.5805,524.4995,46195.0
2020-11-06 15:00:00,530.66,531.12,528.94,530.2,35952.0,524.3612,524.8157,522.6616,523.9066,35952.0
2020-11-06 15:30:00,530.19,532.23,526.97,527.67,109633.0,523.8967,525.9125,520.715,521.4067,109633.0
2020-11-09 09:30:00,521.78,523.0,492.0,494.08,504932.0,515.5866,516.7921,486.16,488.2154,504932.0
2020-11-09 10:00:00,494.03,500.98,493.65,497.96,181335.0,488.166,495.0335,487.7905,492.0493,181335.0
2020-11-09 10:30:00,497.9,500.7,495.19,500.29,297698.0,491.99,494.7568,489.3122,494.3516,297698.0
2020-11-09 11:00:00,500.29,501.41,494.38,496.88,159544.0,494.3516,495.4584,488.5118,490.9821,159544.0
2020-11-09 11:30:00,497.16,498.31,493.6,495.09,111195.0,491.2588,492.3951,487.7411,489.2134,111195.0
2020-11-09 12:00:00,494.84,501.5,494.45,500.06,118677.0,488.9663,495.5473,488.581,494.1244,118677.0
2020-11-09 12:30:00,499.99,501.99,497.35,501.19,154426.0,494.0552,496.0315,491.4465,495.241,154426.0
2020-11-09 13:00:00,501.35,502.36,498.74,500.47,103463.0,495.3991,496.3971,492.82,494.5295,103463.0
2020-11-09 13:30:00,500.48,501.3,499.45,500.8,76021.0,494.5394,495.3497,493.5216,494.8556,76021.0
2020-11-09 14:00:00,500.61,500.97,497.35,498.5,86895.0,494.6678,495.0236,491.4465,492.5829,86895.0
2020-11-09 14:30:00,498.74,498.82,495.53,496.64,87344.0,492.82,492.8991,489.6481,490.745,87344.0
2020-11-09 15:00:00,496.62,497.5,491.28,491.48,143447.0,490.7252,491.5948,485.4486,485.6462,143447.0
2020-11-09 15:30:00,491.48,495.32,484.31,485.0,403357.0,485.6462,489.4406,478.5613,479.2431,403357.0
2020-11-10 09:30:00,480.37,483.98,472.38,473.31,369503.0,474.6681,478.2352,466.7729,467.6919,369503.0
2020-11-10 10:00:00,473.68,475.0,462.82,464.09,273812.0,468.0575,469.3618,457.3264,458.5813,273812.0
2020-11-10 10:30:00,463.98,469.34,462.0,467.7,308907.0,458.4726,463.769,456.5161,462.1485,308907.0
2020-11-10 11:00:00,467.38,468.37,464.82,467.84,122343.0,461.8323,462.8105,459.3027,462.2868,122343.0
2020-11-10 11:30:00,467.25,470.27,466.76,466.9,93933.0,461.7038,464.688,461.2196,461.358,93933.0
2020-11-10 12:00:00,466.9,470.39,466.64,468.48,93716.0,461.358,464.8066,461.1011,462.9192,93716.0
2020-11-10 12:30:00,468.48,470.26,467.02,467.22,70373.0,462.9192,464.6781,461.4766,461.6742,70373.0
2020-11-10 13:00:00,467.23,468.05,464.01,464.34,73532.0,461.6841,462.4943,458.5023,458.8284,73532.0
2020-11-10 13:30:00,464.38,467.57,463.92,466.31,50558.0,458.8679,462.02,458.4134,460.775,50558.0
2020-11-10 14:00:00,466.63,468.01,462.64,463.09,102674.0,461.0912,462.4548,457.1485,457.5932,102674.0
2020-11-10 14:30:00,463.58,467.78,463.24,466.9,88600.0,458.0774,462.2275,457.7414,461.358,88600.0
2020-11-10 15:00:00,466.95,467.47,465.0,466.71,314313.0,461.4074,461.9212,459.4805,461.1702,314313.0
2020-11-10 15:30:00,466.55,469.18,465.2,468.6,198290.0,461.0121,463.6109,459.6782,463.0378,198290.0
2020-11-11 09:30:00,472.06,483.6,469.07,480.22,267096.0,466.4567,477.8598,463.5022,474.5199,267096.0
2020-11-11 10:00:00,480.28,483.0,478.85,482.93,98789.0,474.5792,477.2669,473.1661,477.1977,98789.0
2020-11-11 10:30:00,482.87,486.32,479.82,484.53,102898.0,477.1384,480.5475,474.1246,478.7787,102898.0
2020-11-11 11:00:00,484.7,488.18,484.02,487.19,64373.0,478.9467,482.3854,478.2748,481.4071,64373.0
2020-11-11 11:30:00,486.99,488.0,486.42,487.66,50595.0,481.2095,482.2075,480.6463,481.8716,50595.0
2020-11-11 12:00:00,487.96,488.55,487.01,487.24,66422.0,482.168,482.751,481.2293,481.4565,66422.0
2020-11-11 12:30:00,487.4,487.5,484.33,484.6,49495.0,481.6146,481.7135,478.5811,478.8479,49495.0
2020-11-11 13:00:00,484.76,484.83,481.79,482.51,68108.0,479.006,479.0752,476.0712,476.7827,68108.0
2020-11-11 13:30:00,482.64,483.43,482.24,482.94,28684.0,476.9111,477.6918,476.5159,477.2076,28684.0
2020-11-11 14:00:00,482.89,486.3,482.88,485.96,40268.0,477.1582,480.5277,477.1483,480.1917,40268.0
2020-11-11 14:30:00,486.07,486.48,483.49,483.49,61563.0,480.3004,480.7056,477.7511,477.7511,61563.0
2020-11-11 15:00:00,483.3,485.37,483.01,484.96,56368.0,477.5633,479.6087,477.2768,479.2036,56368.0
2020-11-11 15:30:00,484.97,486.08,483.53,484.0,168652.0,479.2135,480.3103,477.7906,478.255,168652.0
2020-11-12 09:30:00,485.0,491.76,485.0,490.02,114850.0,479.2431,485.9229,479.2431,484.2035,114850.0
2020-11-12 10:00:00,489.7,495.0,489.64,493.24,66450.0,483.8873,489.1244,483.8281,487.3853,66450.0
2020-11-12 10:30:00,493.48,497.38,493.48,497.05,73317.0,487.6225,491.4762,487.6225,491.1501,73317.0
2020-11-12 11:00:00,497.2,498.03,493.23,493.89,68454.0,491.2983,492.1185,487.3754,488.0276,68454.0
2020-11-12 11:30:00,493.54,493.54,491.06,491.72,50265.0,487.6818,487.6818,485.2312,485.8834,50265.0
2020-11-12 12:00:00,491.86,492.17,488.36,489.09,34766.0,486.0217,486.328,482.5633,483.2846,34766.0
2020-11-12 12:30:00,488.89,490.27,487.07,489.23,22868.0,483.087,484.4506,481.2886,483.4229,22868.0
2020-11-12 13:00:00,489.22,489.53,486.28,486.86,24431.0,483.413,483.7194,480.5079,481.0811,24431.0
2020-11-12 13:30:00,486.48,490.0,486.29,488.75,28208.0,480.7056,484.1838,480.5178,482.9486,28208.0
2020-11-12 14:00:00,488.84,489.55,487.08,488.61,26968.0,483.0376,483.7391,481.2984,482.8103,26968.0
2020-11-12 14:30:00,488.5,488.75,487.13,488.15,29663.0,482.7016,482.9486,481.3479,482.3557,29663.0
2020-11-12 15:00:00,488.17,488.17,485.61,485.62,48257.0,482.3755,482.3755,479.8459,479.8558,48257.0
2020-11-12 15:30:00,485.65,486.9,482.89,486.53,199163.0,479.8854,481.1206,477.1582,480.755,199163.0
2020-11-13 09:30:00,492.99,494.36,489.01,490.56,89990.0,487.1383,488.492,483.2055,484.7371,89990.0
2020-11-13 10:00:00,490.65,491.16,487.05,487.27,47991.0,484.8261,485.33,481.2688,481.4862,47991.0
2020-11-13 10:30:00,487.46,489.35,486.08,488.37,39847.0,481.6739,483.5415,480.3103,482.5731,39847.0
2020-11-13 11:00:00,489.0,490.68,488.68,489.12,47723.0,483.1957,484.8557,482.8795,483.3142,47723.0
2020-11-13 11:30:00,489.38,489.94,488.5,489.24,16031.0,483.5711,484.1245,482.7016,483.4328,16031.0
2020-11-13 12:00:00,489.44,489.96,487.8,488.48,13021.0,483.6304,484.1443,482.0099,482.6818,13021.0
2020-11-13 12:30:00,488.53,490.05,488.2,489.87,16137.0,482.7312,484.2332,482.4052,484.0553,16137.0
2020-11-13 13:00:00,490.11,490.11,489.0,489.51,18551.0,484.2925,484.2925,483.1957,483.6996,18551.0
2020-11-13 13:30:00,489.51,489.51,487.67,488.19,21177.0,483.6996,483.6996,481.8814,482.3953,21177.0
2020-11-13 14:00:00,488.05,490.49,488.05,489.38,24958.0,482.2569,484.668,482.2569,483.5711,24958.0
2020-11-13 14:30:00,489.46,489.83,488.71,489.37,34352.0,483.6502,484.0158,482.9091,483.5613,34352.0
2020-11-13 15:00:00,489.31,489.68,488.51,489.62,40961.0,483.502,483.8676,482.7115,483.8083,40961.0
2020-11-13 15:30:00,489.76,490.58,488.57,488.58,138812.0,483.9466,484.7569,482.7708,482.7806,138812.0
2020-11-16 09:30:00,495.73,495.73,483.33,486.63,131197.0,489.8458,489.8458,477.593,480.8538,131197.0
2020-11-16 10:00:00,486.43,489.61,484.63,489.27,41675.0,480.6562,483.7984,478.8775,483.4625,41675.0
2020-11-16 10:30:00,489.17,491.52,488.62,490.06,50081.0,483.3636,485.6857,482.8202,484.2431,50081.0
2020-11-16 11:00:00,490.11,491.82,489.66,490.12,38629.0,484.2925,485.9822,483.8478,484.3024,38629.0
2020-11-16 11:30:00,489.88,490.03,486.07,486.47,26700.0,484.0652,484.2134,480.3004,480.6957,26700.0
2020-11-16 12:00:00,486.77,487.7,484.63,485.12,37669.0,480.9921,481.9111,478.8775,479.3617,37669.0
2020-11-16 12:30:00,485.43,486.06,484.48,486.03,15448.0,479.668,480.2906,478.7293,480.2609,15448.0
2020-11-16 13:00:00,485.86,486.08,484.72,484.87,25063.0,480.0929,480.3103,478.9665,479.1147,25063.0
2020-11-16 13:30:00,484.6,484.85,483.13,484.47,29698.0,478.8479,479.0949,477.3953,478.7194,29698.0
2020-11-16 14:00:00,484.4,484.61,483.54,484.0,30724.0,478.6503,478.8578,477.8005,478.255,30724.0
2020-11-16 14:30:00,484.12,484.44,483.0,483.21,27922.0,478.3736,478.6898,477.2669,477.4744,27922.0
2020-11-16 15:00:00,483.17,483.93,481.73,482.13,57343.0,477.4349,478.1858,476.012,476.4072,57343.0
2020-11-16 15:30:00,482.18,482.31,480.13,481.0,300929.0,476.4566,476.5851,474.4309,475.2906,300929.0
2020-11-17 09:30:00,479.1,482.38,477.13,478.71,107843.0,473.4132,476.6542,471.4666,473.0278,107843.0
2020-11-17 10:00:00,479.28,481.29,478.92,479.31,78227.0,473.591,475.5772,473.2353,473.6207,78227.0
2020-11-17 10:30:00,479.8,483.93,479.32,482.97,58154.0,474.1049,478.1858,473.6306,477.2372,58154.0
2020-11-17 11:00:00,483.05,483.26,480.12,480.56,62662.0,477.3163,477.5238,474.4211,474.8558,62662.0
2020-11-17 11:30:00,480.6,481.01,478.63,478.88,42715.0,474.8954,475.3005,472.9487,473.1958,42715.0
2020-11-17 12:00:00,478.77,480.11,477.35,477.53,29244.0,473.0871,474.4112,471.6839,471.8618,29244.0
2020-11-17 12:30:00,477.5,479.1,477.41,478.93,22007.0,471.8322,473.4132,471.7432,473.2452,22007.0
2020-11-17 13:00:00,479.22,480.2,478.6,479.85,23852.0,473.5317,474.5001,472.9191,474.1543,23852.0
2020-11-17 13:30:00,479.57,480.19,477.27,478.08,38136.0,473.8776,474.4902,471.6049,472.4053,38136.0
2020-11-17 14:00:00,477.95,479.27,477.47,478.52,24658.0,472.2768,473.5812,471.8025,472.8401,24658.0
2020-11-17 14:30:00,478.33,479.87,478.33,479.43,21974.0,472.6523,474.174,472.6523,473.7393,21974.0
2020-11-17 15:00:00,479.59,479.81,478.24,478.82,37345.0,473.8974,474.1147,472.5634,473.1365,37345.0
2020-11-17 15:30:00,478.58,480.0,478.19,478.91,273122.0,472.8993,474.3025,472.514,473.2254,273122.0
2020-11-18 09:30:00,479.91,481.44,467.34,467.76,191958.0,474.2136,475.7254,461.7928,462.2078,191958.0
2020-11-18 10:00:00,467.65,470.69,467.58,468.39,79857.0,462.0991,465.103,462.0299,462.8303,79857.0
2020-11-18 10:30:00,468.16,469.11,465.89,466.51,76218.0,462.603,463.5417,460.36,460.9726,76218.0
2020-11-18 11:00:00,466.62,467.06,463.34,464.45,109949.0,461.0813,461.5161,457.8402,458.9371,109949.0
2020-11-18 11:30:00,464.49,465.24,461.04,461.07,99216.0,458.9766,459.7177,455.5675,455.5972,99216.0
2020-11-18 12:00:00,461.31,465.44,461.07,464.39,127215.0,455.8343,459.9153,455.5972,458.8778,127215.0
2020-11-18 12:30:00,464.36,464.65,462.71,463.61,57532.0,458.8481,459.1347,457.2177,458.107,57532.0
2020-11-18 13:00:00,463.46,463.53,461.58,461.85,78744.0,457.9588,458.028,456.1011,456.3679,78744.0
2020-11-18 13:30:00,461.88,462.08,457.26,458.12,125143.0,456.3976,456.5952,451.8324,452.6822,125143.0
2020-11-18 14:00:00,458.08,459.24,457.25,458.3,120487.0,452.6427,453.7889,451.8225,452.8601,120487.0
2020-11-18 14:30:00,458.02,460.19,457.52,458.0,164832.0,452.5834,454.7276,452.0893,452.5636,164832.0
2020-11-18 15:00:00,458.01,458.25,455.76,455.86,122261.0,452.5735,452.8107,450.3502,450.449,122261.0
2020-11-18 15:30:00,456.03,457.23,451.74,454.18,510733.0,450.617,451.8028,446.3779,448.789,510733.0
2020-11-19 09:30:00,458.93,459.71,452.51,454.5,230506.0,453.4826,454.2533,447.1388,449.1052,230506.0
2020-11-19 10:00:00,455.02,456.56,451.82,454.14,92959.0,449.619,451.1407,446.457,448.7494,92959.0
2020-11-19 10:30:00,453.82,457.53,453.24,457.2,97535.0,448.4332,452.0992,447.8601,451.7731,97535.0
2020-11-19 11:00:00,457.1,457.14,453.95,455.37,91457.0,451.6743,451.7138,448.5617,449.9648,91457.0
2020-11-19 11:30:00,455.43,455.73,452.01,454.84,33696.0,450.0241,450.3206,446.6447,449.4411,33696.0
2020-11-19 12:00:00,454.61,455.78,453.18,453.39,65316.0,449.2139,450.37,447.8008,448.0083,65316.0
2020-11-19 12:30:00,453.51,454.93,452.61,453.53,72804.0,448.1269,449.5301,447.2376,448.1467,72804.0
2020-11-19 13:00:00,453.55,454.39,453.33,454.1,30166.0,448.1664,448.9965,447.9491,448.7099,30166.0
2020-11-19 13:30:00,453.71,456.27,453.58,454.5,47286.0,448.3245,450.8542,448.1961,449.1052,47286.0
2020-11-19 14:00:00,454.33,454.84,453.25,453.49,34112.0,448.9372,449.4411,447.87,448.1072,34112.0
2020-11-19 14:30:00,453.73,454.69,452.66,452.86,55431.0,448.3443,449.2929,447.287,447.4846,55431.0
2020-11-19 15:00:00,452.87,453.45,451.18,451.18,80763.0,447.4945,448.0676,445.8246,445.8246,80763.0
2020-11-19 15:30:00,451.34,453.21,450.05,452.84,246510.0,445.9827,447.8305,444.708,447.4649,246510.0
2020-11-20 09:30:00,452.78,457.28,451.0,451.95,173000.0,447.4056,451.8522,445.6467,446.5854,173000.0
2020-11-20 10:00:00,451.73,454.24,451.4,454.24,102385.0,446.368,448.8483,446.042,448.8483,102385.0
2020-11-20 10:30:00,454.06,454.92,452.4,454.46,88376.0,448.6704,449.5202,447.0301,449.0656,88376.0
2020-11-20 11:00:00,454.49,455.2,453.05,454.38,45060.0,449.0953,449.7969,447.6724,448.9866,45060.0
2020-11-20 11:30:00,454.51,454.69,452.5,453.31,74671.0,449.115,449.2929,447.1289,447.9293,74671.0
2020-11-20 12:00:00,453.33,453.79,452.71,453.23,59400.0,447.9491,448.4036,447.3364,447.8502,59400.0
2020-11-20 12:30:00,453.07,453.38,452.22,452.56,52675.0,447.6921,447.9985,446.8522,447.1882,52675.0
2020-11-20 13:00:00,452.52,453.37,451.79,452.82,51730.0,447.1487,447.9886,446.4273,447.4451,51730.0
2020-11-20 13:30:00,452.71,453.45,452.33,453.2,33254.0,447.3364,448.0676,446.9609,447.8206,33254.0
2020-11-20 14:00:00,453.28,453.28,451.8,451.95,36347.0,447.8996,447.8996,446.4372,446.5854,36347.0
2020-11-20 14:30:00,451.95,453.44,451.94,452.81,53282.0,446.5854,448.0577,446.5756,447.4352,53282.0
2020-11-20 15:00:00,452.89,453.0,449.75,450.64,93387.0,447.5143,447.623,444.4115,445.291,93387.0
2020-11-20 15:30:00,450.51,452.9,450.06,451.25,148713.0,445.1625,447.5242,444.7179,445.8937,148713.0
2020-11-23 09:30:00,454.5,455.92,450.0,453.0,152965.0,449.1052,450.5083,444.6586,447.623,152965.0
2020-11-23 10:00:00,452.88,453.0,448.3,449.42,70944.0,447.5044,447.623,442.9788,444.0855,70944.0
2020-11-23 10:30:00,449.47,451.66,449.02,451.29,68610.0,444.1349,446.2989,443.6902,445.9333,68610.0
2020-11-23 11:00:00,451.18,451.58,446.47,446.9,59740.0,445.8246,446.2198,441.1705,441.5954,59740.0
2020-11-23 11:30:00,446.73,449.65,446.44,448.47,68385.0,441.4274,444.3127,441.1408,443.1467,68385.0
2020-11-23 12:00:00,448.36,448.49,446.48,446.63,49590.0,443.038,443.1665,441.1804,441.3286,49590.0
2020-11-23 12:30:00,446.7,446.7,443.67,444.18,107421.0,441.3978,441.3978,438.4037,438.9077,107421.0
2020-11-23 13:00:00,444.18,444.55,442.54,442.79,95612.0,438.9077,439.2733,437.2871,437.5342,95612.0
2020-11-23 13:30:00,442.79,444.37,441.76,443.44,90852.0,437.5342,439.0954,436.5164,438.1764,90852.0
2020-11-23 14:00:00,443.5,445.12,443.2,444.61,96563.0,438.2357,439.8365,437.9393,439.3326,96563.0
2020-11-23 14:30:00,444.64,446.53,444.53,446.45,85257.0,439.3622,441.2298,439.2535,441.1507,85257.0
2020-11-23 15:00:00,446.46,446.72,445.13,445.69,89540.0,441.1606,441.4175,439.8464,440.3997,89540.0
2020-11-23 15:30:00,445.77,447.0,444.99,446.24,225539.0,440.4788,441.6942,439.708,440.9432,225539.0
2020-11-24 09:30:00,444.3,445.52,436.24,438.78,244849.0,439.0262,440.2318,431.0619,433.5718,244849.0
2020-11-24 10:00:00,438.81,441.0,437.14,439.25,151752.0,433.6014,435.7654,431.9512,434.0362,151752.0
2020-11-24 10:30:00,439.25,441.47,438.78,438.78,134193.0,434.0362,436.2298,433.5718,433.5718,134193.0
2020-11-24 11:00:00,438.93,440.63,438.2,440.52,71063.0,433.72,435.3998,432.9986,435.2911,71063.0
2020-11-24 11:30:00,440.3,440.4,436.5,436.5,140555.0,435.0737,435.1725,431.3188,431.3188,140555.0
2020-11-24 12:00:00,436.66,437.89,435.77,437.03,91361.0,431.4769,432.6923,430.5975,431.8425,91361.0
2020-11-24 12:30:00,437.05,438.38,436.15,438.09,103183.0,431.8623,433.1765,430.973,432.8899,103183.0
2020-11-24 13:00:00,438.11,438.58,437.12,437.36,74867.0,432.9097,433.3741,431.9315,432.1686,74867.0
2020-11-24 13:30:00,437.5,439.0,437.17,437.91,74004.0,432.307,433.7891,431.9809,432.7121,74004.0
2020-11-24 14:00:00,437.91,438.39,436.94,437.14,80104.0,432.7121,433.1864,431.7536,431.9512,80104.0
2020-11-24 14:30:00,437.16,438.92,437.02,438.78,81725.0,431.971,433.7101,431.8327,433.5718,81725.0
2020-11-24 15:00:00,438.72,439.27,438.22,438.94,115395.0,433.5125,434.0559,433.0184,433.7299,115395.0
2020-11-24 15:30:00,439.07,439.83,438.23,439.67,266738.0,433.8583,434.6093,433.0283,434.4512,266738.0
2020-11-25 09:30:00,438.48,444.51,438.18,444.51,295260.0,433.2753,439.2337,432.9789,439.2337,295260.0
2020-11-25 10:00:00,444.52,445.22,442.91,443.54,127691.0,439.2436,439.9353,437.6527,438.2753,127691.0
2020-11-25 10:30:00,443.4,447.04,442.79,446.5,120583.0,438.1369,441.7337,437.5342,441.2001,120583.0
2020-11-25 11:00:00,446.37,447.92,445.68,446.0,179025.0,441.0717,442.6033,440.3899,440.7061,179025.0
2020-11-25 11:30:00,445.9,446.86,445.56,446.72,97684.0,440.6072,441.5559,440.2713,441.4175,97684.0
2020-11-25 12:00:00,446.87,447.84,445.92,447.62,90915.0,441.5657,442.5242,440.627,442.3068,90915.0
2020-11-25 12:30:00,447.62,447.85,445.94,447.76,82034.0,442.3068,442.5341,440.6468,442.4452,82034.0
2020-11-25 13:00:00,447.69,447.86,445.27,445.67,53249.0,442.376,442.544,439.9847,440.38,53249.0
2020-11-25 13:30:00,445.78,445.78,444.68,445.13,36739.0,440.4887,440.4887,439.4017,439.8464,36739.0
2020-11-25 14:00:00,445.25,445.25,443.23,444.27,83185.0,439.965,439.965,437.9689,438.9966,83185.0
2020-11-25 14:30:00,444.44,447.59,442.69,447.34,80820.0,439.1646,442.2772,437.4353,442.0302,80820.0
2020-11-25 15:00:00,447.33,448.69,446.42,448.03,76224.0,442.0203,443.3641,441.1211,442.712,76224.0
2020-11-25 15:30:00,447.93,449.69,447.93,448.42,201726.0,442.6132,444.3523,442.6132,443.0973,201726.0
2020-11-27 09:30:00,453.48,454.6,442.0,449.65,230528.0,448.0973,449.204,436.7535,444.3127,230528.0
2020-11-27 10:00:00,449.09,451.54,447.39,450.19,40965.0,443.7594,446.1803,442.0796,444.8463,40965.0
2020-11-27 10:30:00,450.17,452.43,450.06,450.22,45193.0,444.8266,447.0597,444.7179,444.876,45193.0
2020-11-27 11:00:00,450.22,451.62,448.55,449.11,38247.0,444.876,446.2594,443.2258,443.7791,38247.0
2020-11-27 11:30:00,449.33,449.94,448.71,449.5,33059.0,443.9965,444.5993,443.3839,444.1645,33059.0
2020-11-27 12:00:00,449.39,453.49,449.02,453.03,40160.0,444.0558,448.1072,443.6902,447.6526,40160.0
2020-11-27 12:30:00,452.92,454.0,451.96,452.85,56828.0,447.5439,448.6111,446.5953,447.4748,56828.0
2020-11-30 09:30:00,457.07,463.13,455.0,461.66,214338.0,451.6447,457.6327,449.5992,456.1802,214338.0
2020-11-30 10:00:00,461.54,464.33,461.35,463.56,95673.0,456.0616,458.8185,455.8739,458.0576,95673.0
2020-11-30 10:30:00,463.57,463.57,459.27,461.07,78499.0,458.0675,458.0675,453.8185,455.5972,78499.0
2020-11-30 11:00:00,460.77,461.95,459.98,461.09,65641.0,455.3007,456.4667,454.5201,455.6169,65641.0
2020-11-30 11:30:00,461.26,461.84,459.68,460.77,51936.0,455.7849,456.358,454.2237,455.3007,51936.0
2020-11-30 12:00:00,460.81,464.81,460.67,464.14,61804.0,455.3403,459.2928,455.2019,458.6307,61804.0
2020-11-30 12:30:00,464.22,464.22,461.66,462.67,29230.0,458.7098,458.7098,456.1802,457.1782,29230.0
2020-11-30 13:00:00,462.33,463.67,462.14,462.96,45843.0,456.8422,458.1663,456.6545,457.4647,45843.0
2020-11-30 13:30:00,463.15,463.84,461.71,462.52,52297.0,457.6525,458.3343,456.2296,457.03,52297.0
2020-11-30 14:00:00,462.4,464.39,461.78,464.08,52597.0,456.9114,458.8778,456.2988,458.5715,52597.0
2020-11-30 14:30:00,464.09,464.34,462.65,464.23,58527.0,458.5813,458.8284,457.1584,458.7197,58527.0
2020-11-30 15:00:00,464.29,465.19,462.97,463.31,71496.0,458.779,459.6683,457.4746,457.8106,71496.0
2020-11-30 15:30:00,463.65,466.59,463.34,465.13,253594.0,458.1466,461.0517,457.8402,459.609,253594.0
2020-12-01 09:30:00,470.0,473.33,465.3,468.22,261182.0,464.4212,467.7117,459.777,462.6623,261182.0
2020-12-01 10:00:00,468.2,469.59,467.17,468.42,72588.0,462.6425,464.0161,461.6248,462.8599,72588.0
2020-12-01 10:30:00,468.43,468.82,465.55,466.2,107894.0,462.8698,463.2552,460.024,460.6663,107894.0
2020-12-01 11:00:00,466.0,468.74,466.0,467.67,62229.0,460.4687,463.1761,460.4687,462.1188,62229.0
2020-12-01 11:30:00,467.45,468.89,467.3,468.11,96997.0,461.9015,463.3244,461.7532,462.5536,96997.0
2020-12-01 12:00:00,467.92,469.85,467.92,468.81,39801.0,462.3659,464.273,462.3659,463.2453,39801.0
2020-12-01 12:30:00,468.55,471.87,467.14,468.95,192224.0,462.9884,466.269,461.5951,463.3836,192224.0
2020-12-01 13:00:00,469.03,474.66,468.42,474.36,146258.0,463.4627,469.0259,462.8599,468.7294,146258.0
2020-12-01 13:30:00,474.06,474.92,473.24,474.89,93410.0,468.433,469.2828,467.6227,469.2531,93410.0
2020-12-01 14:00:00,474.9,475.8,472.9,473.48,65736.0,469.263,470.1523,467.2868,467.8599,65736.0
2020-12-01 14:30:00,473.51,473.67,470.96,472.18,77097.0,467.8895,468.0476,465.3698,466.5753,77097.0
2020-12-01 15:00:00,472.34,472.72,470.55,471.92,130033.0,466.7334,467.1089,464.9647,466.3184,130033.0
2020-12-01 15:30:00,471.72,472.27,470.06,471.16,348180.0,466.1208,466.6642,464.4805,465.5674,348180.0
2020-12-02 09:30:00,476.47,476.5,469.6,473.99,238595.0,470.8144,470.844,464.0259,468.3638,238595.0
2020-12-02 10:00:00,473.88,476.41,473.1,475.88,135790.0,468.2551,470.7551,467.4844,470.2314,135790.0
2020-12-02 10:30:00,475.88,477.5,474.86,476.63,83105.0,470.2314,471.8322,469.2235,470.9725,83105.0
2020-12-02 11:00:00,476.77,477.88,475.0,475.0,53694.0,471.1108,472.2076,469.3618,469.3618,53694.0
2020-12-02 11:30:00,475.17,477.31,474.76,477.26,52710.0,469.5298,471.6444,469.1247,471.595,52710.0
2020-12-02 12:00:00,477.25,478.23,476.77,478.01,44251.0,471.5851,472.5535,471.1108,472.3361,44251.0
2020-12-02 12:30:00,478.05,480.61,477.85,480.61,65137.0,472.3756,474.9052,472.178,474.9052,65137.0
2020-12-02 13:00:00,480.7,482.2,480.25,481.19,57455.0,474.9942,476.4764,474.5495,475.4784,57455.0
2020-12-02 13:30:00,481.14,481.14,479.57,479.9,28472.0,475.429,475.429,473.8776,474.2037,28472.0
2020-12-02 14:00:00,479.9,481.49,479.14,481.15,49506.0,474.2037,475.7748,473.4527,475.4388,49506.0
2020-12-02 14:30:00,481.05,481.94,480.02,480.82,45093.0,475.34,476.2195,474.3222,475.1128,45093.0
2020-12-02 15:00:00,480.71,481.0,479.91,480.28,50117.0,475.0041,475.2906,474.2136,474.5792,50117.0
2020-12-02 15:30:00,480.42,481.02,478.75,478.89,138229.0,474.7175,475.3104,473.0673,473.2057,138229.0
2020-12-03 09:30:00,480.0,481.0,474.27,478.16,106030.0,474.3025,475.2906,468.6405,472.4843,106030.0
2020-12-03 10:00:00,477.66,481.45,477.65,479.25,81553.0,471.9903,475.7353,471.9804,473.5614,81553.0
2020-12-03 10:30:00,479.1,480.85,478.3,478.72,61782.0,473.4132,475.1424,472.6227,473.0377,61782.0
2020-12-03 11:00:00,478.73,478.78,476.09,477.0,54661.0,473.0476,473.097,470.4389,471.3381,54661.0
2020-12-03 11:30:00,477.02,477.5,475.48,476.04,38085.0,471.3579,471.8322,469.8361,470.3895,38085.0
2020-12-03 12:00:00,476.18,476.37,473.69,474.87,25362.0,470.5278,470.7156,468.0674,469.2334,25362.0
2020-12-03 12:30:00,474.82,475.53,474.13,474.13,26444.0,469.184,469.8855,468.5022,468.5022,26444.0
2020-12-03 13:00:00,474.08,474.4,472.45,473.7,32659.0,468.4528,468.769,466.8421,468.0773,32659.0
2020-12-03 13:30:00,473.44,473.44,471.66,471.96,43272.0,467.8204,467.8204,466.0615,466.3579,43272.0
2020-12-03 14:00:00,471.95,473.47,471.75,473.47,34750.0,466.348,467.85,466.1504,467.85,34750.0
2020-12-03 14:30:00,473.24,476.85,473.15,476.61,41307.0,467.6227,471.1899,467.5338,470.9527,41307.0
2020-12-03 15:00:00,476.57,478.42,475.89,477.69,52126.0,470.9132,472.7412,470.2413,472.0199,52126.0
2020-12-03 15:30:00,477.72,477.96,475.0,477.2,102933.0,472.0495,472.2867,469.3618,471.5357,102933.0
2020-12-04 09:30:00,476.46,478.72,473.01,473.4,110306.0,470.8045,473.0377,467.3955,467.7808,110306.0
2020-12-04 10:00:00,473.32,474.46,470.26,470.68,81867.0,467.7018,468.8282,464.6781,465.0931,81867.0
2020-12-04 10:30:00,470.65,472.72,470.42,471.35,45938.0,465.0635,467.1089,464.8362,465.7552,45938.0
2020-12-04 11:00:00,471.57,471.8,469.24,470.04,67099.0,465.9725,466.1998,463.6702,464.4607,67099.0
2020-12-04 11:30:00,470.04,471.44,469.63,469.79,28363.0,464.4607,465.8441,464.0556,464.2137,28363.0
2020-12-04 12:00:00,469.7,470.3,469.38,469.56,51993.0,464.1247,464.7176,463.8085,463.9864,51993.0
2020-12-04 12:30:00,469.61,471.64,469.6,470.5,75892.0,464.0358,466.0417,464.0259,464.9152,75892.0
2020-12-04 13:00:00,470.64,471.17,470.19,470.8,47672.0,465.0536,465.5773,464.6089,465.2117,47672.0
2020-12-04 13:30:00,470.93,473.41,470.31,473.21,28111.0,465.3401,467.7907,464.7275,467.5931,28111.0
2020-12-04 14:00:00,473.2,473.45,472.39,472.39,27088.0,467.5832,467.8302,466.7828,466.7828,27088.0
2020-12-04 14:30:00,472.64,473.09,471.61,472.23,21975.0,467.0298,467.4745,466.0121,466.6247,21975.0
2020-12-04 15:00:00,472.03,473.32,471.99,472.61,31911.0,466.4271,467.7018,466.3876,467.0002,31911.0
2020-12-04 15:30:00,472.61,474.65,472.03,474.63,84527.0,467.0002,469.016,466.4271,468.9962,84527.0
2020-12-07 09:30:00,473.84,478.11,473.84,475.65,84537.0,468.2156,472.4349,468.2156,470.0041,84537.0
2020-12-07 10:00:00,475.05,477.93,475.05,477.52,33406.0,469.4112,472.2571,469.4112,471.8519,33406.0
2020-12-07 10:30:00,477.78,477.8,475.43,475.76,28790.0,472.1088,472.1286,469.7867,470.1128,28790.0
2020-12-07 11:00:00,475.87,476.85,474.93,476.51,22998.0,470.2215,471.1899,469.2927,470.8539,22998.0
2020-12-07 11:30:00,476.53,476.53,474.86,475.26,28406.0,470.8737,470.8737,469.2235,469.6187,28406.0
2020-12-07 12:00:00,474.99,475.86,474.56,474.75,18496.0,469.352,470.2116,468.9271,469.1148,18496.0
2020-12-07 12:30:00,474.76,475.1,474.35,474.86,22868.0,469.1247,469.4606,468.7195,469.2235,22868.0
2020-12-07 13:00:00,474.79,475.1,472.33,472.48,38250.0,469.1543,469.4606,466.7235,466.8717,38250.0
2020-12-07 13:30:00,472.44,472.8,471.79,472.69,15491.0,466.8322,467.1879,466.1899,467.0793,15491.0
2020-12-07 14:00:00,472.47,473.22,471.0,472.37,27568.0,466.8619,467.603,465.4093,466.7631,27568.0
2020-12-07 14:30:00,472.35,473.07,471.81,472.15,32901.0,466.7433,467.4547,466.2097,466.5457,32901.0
2020-12-07 15:00:00,472.18,473.46,471.46,473.29,35012.0,466.5753,467.8401,465.8639,467.6721,35012.0
2020-12-07 15:30:00,473.27,473.79,471.26,472.89,110753.0,467.6524,468.1662,465.6662,467.2769,110753.0
2020-12-08 09:30:00,472.89,477.0,472.89,476.06,103608.0,467.2769,471.3381,467.2769,470.4093,103608.0
2020-12-08 10:00:00,476.28,477.01,474.0,476.01,50063.0,470.6266,471.348,468.3737,470.3598,50063.0
2020-12-08 10:30:00,476.02,478.7,476.01,477.71,32929.0,470.3697,473.0179,470.3598,472.0397,32929.0
2020-12-08 11:00:00,477.86,478.4,476.35,476.72,30947.0,472.1879,472.7215,470.6958,471.0614,30947.0
2020-12-08 11:30:00,476.36,477.52,475.96,477.36,24493.0,470.7057,471.8519,470.3104,471.6938,24493.0
2020-12-08 12:00:00,477.36,477.97,476.83,477.67,18151.0,471.6938,472.2966,471.1701,472.0001,18151.0
2020-12-08 12:30:00,477.72,479.25,477.72,478.88,26195.0,472.0495,473.5614,472.0495,473.1958,26195.0
2020-12-08 13:00:00,478.99,479.55,478.47,478.83,22346.0,473.3045,473.8578,472.7906,473.1464,22346.0
2020-12-08 13:30:00,478.91,478.91,476.77,477.09,25217.0,473.2254,473.2254,471.1108,471.427,25217.0
2020-12-08 14:00:00,477.09,478.03,476.96,477.38,36464.0,471.427,472.3559,471.2986,471.7136,36464.0
2020-12-08 14:30:00,477.25,477.62,475.71,476.19,45089.0,471.5851,471.9507,470.0634,470.5377,45089.0
2020-12-08 15:00:00,476.27,476.72,475.03,475.34,69393.0,470.6168,471.0614,469.3915,469.6978,69393.0
2020-12-08 15:30:00,475.34,475.49,473.96,474.0,195694.0,469.6978,469.846,468.3342,468.3737,195694.0
2020-12-09 09:30:00,477.5,477.5,466.22,466.92,133465.0,471.8322,471.8322,460.6861,461.3777,133465.0
2020-12-09 10:00:00,467.16,467.18,462.78,465.04,129727.0,461.6149,461.6347,457.2869,459.5201,129727.0
2020-12-09 10:30:00,464.93,468.2,464.61,466.71,165767.0,459.4114,462.6425,459.0952,461.1702,165767.0
2020-12-09 11:00:00,466.63,466.99,465.19,465.92,103561.0,461.0912,461.4469,459.6683,460.3896,103561.0
2020-12-09 11:30:00,465.91,468.64,465.8,467.93,91118.0,460.3797,463.0773,460.271,462.3758,91118.0
2020-12-09 12:00:00,467.92,467.92,465.73,466.18,52098.0,462.3659,462.3659,460.2019,460.6465,52098.0
2020-12-09 12:30:00,466.36,466.36,464.17,464.44,68989.0,460.8244,460.8244,458.6604,458.9272,68989.0
2020-12-09 13:00:00,464.44,464.44,462.47,462.77,48871.0,458.9272,458.9272,456.9806,457.277,48871.0
2020-12-09 13:30:00,462.58,463.04,460.18,460.19,61214.0,457.0893,457.5438,454.7177,454.7276,61214.0
2020-12-09 14:00:00,460.16,462.38,460.16,462.16,66430.0,454.698,456.8916,454.698,456.6742,66430.0
2020-12-09 14:30:00,462.04,462.17,459.61,460.0,93574.0,456.5557,456.6841,454.1545,454.5399,93574.0
2020-12-09 15:00:00,459.97,461.48,458.87,459.54,74382.0,454.5102,456.0023,453.4233,454.0853,74382.0
2020-12-09 15:30:00,459.61,462.85,459.33,461.37,220257.0,454.1545,457.3561,453.8778,455.8936,220257.0
2020-12-10 09:30:00,463.05,471.25,462.0,470.83,102318.0,457.5537,465.6563,456.5161,465.2413,102318.0
2020-12-10 10:00:00,471.1,473.0,469.89,470.3,47088.0,465.5081,467.3856,464.3125,464.7176,47088.0
2020-12-10 10:30:00,470.53,471.45,468.52,470.0,36585.0,464.9449,465.854,462.9588,464.4212,36585.0
2020-12-10 11:00:00,470.22,472.84,469.4,472.47,44457.0,464.6386,467.2275,463.8283,466.8619,44457.0
2020-12-10 11:30:00,472.5,472.5,470.05,470.4,25472.0,466.8915,466.8915,464.4706,464.8164,25472.0
2020-12-10 12:00:00,470.21,471.91,470.2,471.23,25646.0,464.6287,466.3085,464.6188,465.6366,25646.0
2020-12-10 12:30:00,471.43,471.79,469.13,469.7,16744.0,465.8342,466.1899,463.5615,464.1247,16744.0
2020-12-10 13:00:00,469.54,470.68,469.22,470.2,22701.0,463.9666,465.0931,463.6504,464.6188,22701.0
2020-12-10 13:30:00,470.09,470.2,469.08,469.48,18193.0,464.5101,464.6188,463.5121,463.9074,18193.0
2020-12-10 14:00:00,469.65,469.88,468.43,468.87,38380.0,464.0753,464.3026,462.8698,463.3046,38380.0
2020-12-10 14:30:00,468.96,469.03,468.05,468.17,32638.0,463.3935,463.4627,462.4943,462.6129,32638.0
2020-12-10 15:00:00,468.2,468.98,468.03,468.5,33493.0,462.6425,463.4133,462.4746,462.939,33493.0
2020-12-10 15:30:00,468.55,470.68,468.55,468.74,155481.0,462.9884,465.0931,462.9884,463.1761,155481.0
2020-12-11 09:30:00,468.0,471.73,465.6,466.0,72793.0,462.4449,466.1306,460.0734,460.4687,72793.0
2020-12-11 10:00:00,465.71,469.48,465.49,469.4,33303.0,460.1821,463.9074,459.9647,463.8283,33303.0
2020-12-11 10:30:00,469.21,469.63,465.04,465.4,41330.0,463.6406,464.0556,459.5201,459.8758,41330.0
2020-12-11 11:00:00,465.55,468.45,465.47,466.81,49063.0,460.024,462.8896,459.945,461.269,49063.0
2020-12-11 11:30:00,466.63,468.53,465.93,468.44,37499.0,461.0912,462.9686,460.3995,462.8797,37499.0
2020-12-11 12:00:00,468.58,468.89,466.48,466.58,19957.0,463.018,463.3244,460.943,461.0418,19957.0
2020-12-11 12:30:00,466.55,467.35,465.14,467.23,20957.0,461.0121,461.8026,459.6189,461.6841,20957.0
2020-12-11 13:00:00,467.25,468.42,467.02,467.88,20440.0,461.7038,462.8599,461.4766,462.3263,20440.0
2020-12-11 13:30:00,467.81,470.41,467.81,470.2,31247.0,462.2572,464.8263,462.2572,464.6188,31247.0
2020-12-11 14:00:00,470.2,470.42,468.33,469.23,22808.0,464.6188,464.8362,462.771,463.6603,22808.0
2020-12-11 14:30:00,469.29,470.16,468.62,469.69,32706.0,463.7196,464.5793,463.0576,464.1149,32706.0
2020-12-11 15:00:00,469.52,470.92,469.48,470.49,36406.0,463.9469,465.3303,463.9074,464.9054,36406.0
2020-12-11 15:30:00,470.61,471.9,470.49,471.2,99116.0,465.0239,466.2986,464.9054,465.6069,99116.0
2020-12-14 09:30:00,471.41,476.99,470.51,476.02,78516.0,466.0338,471.5502,465.1441,470.5913,78516.0
2020-12-14 10:00:00,476.16,477.44,474.5,475.68,73145.0,470.7297,471.9951,469.0886,470.2551,73145.0
2020-12-14 10:30:00,476.09,476.55,471.38,472.07,66430.0,470.6605,471.1152,466.0042,466.6863,66430.0
2020-12-14 11:00:00,472.34,472.62,470.36,470.59,45613.0,466.9532,467.23,464.9958,465.2232,45613.0
2020-12-14 11:30:00,470.75,471.04,468.11,469.08,57686.0,465.3814,465.668,462.7715,463.7304,57686.0
2020-12-14 12:00:00,469.31,470.16,468.76,469.45,42733.0,463.9578,464.7981,463.414,464.0962,42733.0
2020-12-14 12:30:00,469.41,469.78,467.36,467.92,46081.0,464.0566,464.4224,462.03,462.5836,46081.0
2020-12-14 13:00:00,468.14,468.25,466.03,466.75,35804.0,462.8011,462.9099,460.7152,461.427,35804.0
2020-12-14 13:30:00,466.83,469.28,466.17,469.01,36928.0,461.5061,463.9281,460.8536,463.6612,36928.0
2020-12-14 14:00:00,468.93,469.56,468.5,468.63,45592.0,463.5821,464.2049,463.157,463.2855,45592.0
2020-12-14 14:30:00,468.61,470.3,467.67,469.87,28005.0,463.2658,464.9365,462.3365,464.5114,28005.0
2020-12-14 15:00:00,470.02,470.24,468.93,469.5,39702.0,464.6597,464.8772,463.5821,464.1456,39702.0
2020-12-14 15:30:00,469.5,469.52,466.54,466.71,111495.0,464.1456,464.1654,461.2194,461.3874,111495.0
2020-12-15 09:30:00,469.79,470.61,466.24,466.38,59161.0,464.4323,465.243,460.9228,461.0612,59161.0
2020-12-15 10:00:00,466.92,468.35,465.24,467.51,60631.0,461.595,463.0087,459.9342,462.1783,60631.0
2020-12-15 10:30:00,467.81,470.23,467.39,469.51,46424.0,462.4749,464.8673,462.0597,464.1555,46424.0
2020-12-15 11:00:00,469.67,470.49,467.99,468.74,28411.0,464.3137,465.1243,462.6528,463.3943,28411.0
2020-12-15 11:30:00,468.7,470.27,468.43,470.02,40265.0,463.3547,464.9068,463.0878,464.6597,40265.0
2020-12-15 12:00:00,470.14,472.68,470.14,471.71,27521.0,464.7783,467.2893,464.7783,466.3304,27521.0
2020-12-15 12:30:00,471.92,473.05,471.45,472.5,30065.0,466.538,467.6551,466.0734,467.1114,30065.0
2020-12-15 13:00:00,472.64,473.48,471.56,471.81,33894.0,467.2498,468.0802,466.1821,466.4293,33894.0
2020-12-15 13:30:00,471.78,472.41,470.98,472.22,24645.0,466.3996,467.0224,465.6087,466.8346,24645.0
2020-12-15 14:00:00,472.03,472.85,471.51,471.73,22743.0,466.6468,467.4574,466.1327,466.3502,22743.0
2020-12-15 14:30:00,471.79,472.08,470.85,470.85,25064.0,466.4095,466.6962,465.4802,465.4802,25064.0
2020-12-15 15:00:00,471.13,471.84,470.16,470.17,26125.0,465.757,466.4589,464.7981,464.808,26125.0
2020-12-15 15:30:00,470.23,471.25,469.95,471.25,75809.0,464.8673,465.8757,464.5905,465.8757,75809.0
2020-12-16 09:30:00,466.34,468.47,464.0,465.45,134896.0,461.0216,463.1274,458.7083,460.1418,134896.0
2020-12-16 10:00:00,465.53,466.44,463.65,465.38,77883.0,460.2209,461.1205,458.3623,460.0726,77883.0
2020-12-16 10:30:00,465.28,465.5,462.13,462.35,90215.0,459.9737,460.1912,456.8597,457.0772,90215.0
2020-12-16 11:00:00,462.35,463.36,462.16,463.08,105653.0,457.0772,458.0756,456.8893,457.7988,105653.0
2020-12-16 11:30:00,463.11,463.33,461.16,461.39,47953.0,457.8285,458.046,455.9007,456.1281,47953.0
2020-12-16 12:00:00,461.39,461.6,459.55,460.65,104006.0,456.1281,456.3357,454.3091,455.3965,104006.0
2020-12-16 12:30:00,460.65,461.85,459.47,461.73,71468.0,455.3965,456.5829,454.23,456.4642,71468.0
2020-12-16 13:00:00,461.85,462.87,461.29,461.85,20619.0,456.5829,457.5912,456.0292,456.5829,20619.0
2020-12-16 13:30:00,461.73,462.27,461.3,461.46,25483.0,456.4642,456.9981,456.0391,456.1973,25483.0
2020-12-16 14:00:00,461.51,462.23,460.41,460.41,43590.0,456.2467,456.9585,455.1593,455.1593,43590.0
2020-12-16 14:30:00,460.5,461.57,460.41,461.28,55127.0,455.2483,456.306,455.1593,456.0194,55127.0
2020-12-16 15:00:00,461.28,461.59,460.28,460.64,79357.0,456.0194,456.3258,455.0308,455.3867,79357.0
2020-12-16 15:30:00,460.63,460.94,457.58,457.91,274161.0,455.3768,455.6832,452.3616,452.6878,274161.0
2020-12-17 09:30:00,458.36,462.49,458.14,458.77,142625.0,453.1327,457.2156,452.9152,453.538,142625.0
2020-12-17 10:00:00,459.0,461.16,458.88,460.94,57789.0,453.7654,455.9007,453.6467,455.6832,57789.0
2020-12-17 10:30:00,460.81,464.4,460.04,463.91,58499.0,455.5547,459.1038,454.7935,458.6194,58499.0
2020-12-17 11:00:00,463.74,463.95,462.71,463.58,38622.0,458.4513,458.6589,457.433,458.2931,38622.0
2020-12-17 11:30:00,463.74,464.79,462.36,462.94,55740.0,458.4513,459.4893,457.087,457.6604,55740.0
2020-12-17 12:00:00,462.97,463.26,461.78,462.45,32680.0,457.6901,457.9768,456.5137,457.176,32680.0
2020-12-17 12:30:00,462.46,463.63,462.01,462.94,25310.0,457.1859,458.3426,456.741,457.6604,25310.0
2020-12-17 13:00:00,463.17,463.8,462.6,463.04,28037.0,457.8878,458.5106,457.3243,457.7593,28037.0
2020-12-17 13:30:00,462.81,463.26,462.48,463.02,32049.0,457.5319,457.9768,457.2057,457.7395,32049.0
2020-12-17 14:00:00,462.95,464.5,462.75,464.23,39621.0,457.6703,459.2026,457.4726,458.9357,39621.0
2020-12-17 14:30:00,464.25,464.56,463.62,463.62,40900.0,458.9555,459.2619,458.3327,458.3327,40900.0
2020-12-17 15:00:00,463.55,463.84,462.87,463.1,36241.0,458.2635,458.5502,457.5912,457.8186,36241.0
2020-12-17 15:30:00,463.15,464.99,462.87,464.95,122589.0,457.868,459.687,457.5912,459.6475,122589.0
2020-12-18 09:30:00,462.74,468.34,459.31,462.49,334439.0,457.4627,462.9988,454.0718,457.2156,334439.0
2020-12-18 10:00:00,461.93,463.0,460.12,461.48,64135.0,456.6619,457.7197,454.8726,456.2171,64135.0
2020-12-18 10:30:00,461.47,462.86,460.52,462.15,40517.0,456.2072,457.5813,455.268,456.8794,40517.0
2020-12-18 11:00:00,462.13,462.77,459.38,459.62,42021.0,456.8597,457.4924,454.141,454.3783,42021.0
2020-12-18 11:30:00,459.45,459.92,458.08,458.1,32308.0,454.2102,454.6749,452.8558,452.8756,32308.0
2020-12-18 12:00:00,458.14,458.96,456.78,457.51,66867.0,452.9152,453.7258,451.5707,452.2923,66867.0
2020-12-18 12:30:00,457.67,458.15,456.82,456.99,63753.0,452.4505,452.9251,451.6102,451.7783,63753.0
2020-12-18 13:00:00,457.0,457.11,456.25,456.62,44442.0,451.7882,451.8969,451.0467,451.4125,44442.0
2020-12-18 13:30:00,456.71,456.71,455.66,456.29,68515.0,451.5015,451.5015,450.4634,451.0863,68515.0
2020-12-18 14:00:00,456.2,456.79,455.41,456.55,50201.0,450.9973,451.5806,450.2163,451.3433,50201.0
2020-12-18 14:30:00,456.46,457.05,455.7,456.11,56057.0,451.2543,451.8376,450.503,450.9083,56057.0
2020-12-18 15:00:00,456.2,458.09,456.19,458.06,56061.0,450.9973,452.8657,450.9874,452.8361,56061.0
2020-12-18 15:30:00,458.08,469.15,457.78,469.12,406819.0,452.8558,463.7996,452.5593,463.7699,406819.0
2020-12-21 09:30:00,462.31,466.28,456.11,456.92,131710.0,457.0376,460.9623,450.9083,451.7091,131710.0
2020-12-21 10:00:00,456.6,457.14,454.0,455.75,76676.0,451.3927,451.9266,448.8224,450.5524,76676.0
2020-12-21 10:30:00,455.2,458.52,454.98,456.96,44492.0,450.0087,453.2908,449.7912,451.7486,44492.0
2020-12-21 11:00:00,456.87,460.63,456.87,459.79,45224.0,451.6596,455.3768,451.6596,454.5463,45224.0
2020-12-21 11:30:00,459.92,461.86,459.75,460.85,28293.0,454.6749,456.5927,454.5068,455.5943,28293.0
2020-12-21 12:00:00,461.17,464.26,461.17,464.15,31796.0,455.9106,458.9654,455.9106,458.8566,31796.0
2020-12-21 12:30:00,464.19,464.81,463.4,464.06,21865.0,458.8962,459.5091,458.1152,458.7677,21865.0
2020-12-21 13:00:00,464.04,464.22,463.06,463.4,29453.0,458.7479,458.9258,457.7791,458.1152,29453.0
2020-12-21 13:30:00,463.47,465.27,463.31,465.01,17694.0,458.1844,459.9639,458.0262,459.7068,17694.0
2020-12-21 14:00:00,464.76,464.8,463.81,463.97,16655.0,459.4597,459.4992,458.5205,458.6787,16655.0
2020-12-21 14:30:00,464.13,465.5,464.13,465.44,15704.0,458.8369,460.1912,458.8369,460.1319,15704.0
2020-12-21 15:00:00,465.07,465.48,462.37,462.66,39630.0,459.7661,460.1715,457.0969,457.3836,39630.0
2020-12-21 15:30:00,462.65,463.27,461.05,462.79,91297.0,457.3737,457.9867,455.792,457.5121,91297.0
2020-12-22 09:30:00,462.36,464.62,459.7,460.98,71280.0,457.087,459.3213,454.4574,455.7228,71280.0
2020-12-22 10:00:00,460.89,462.68,459.5,462.22,53479.0,455.6338,457.4034,454.2597,456.9486,53479.0
2020-12-22 10:30:00,462.35,463.58,461.51,462.73,32763.0,457.0772,458.2931,456.2467,457.4528,32763.0
2020-12-22 11:00:00,462.71,465.11,461.99,465.0,28990.0,457.433,459.8057,456.7213,459.6969,28990.0
2020-12-22 11:30:00,465.0,465.01,463.01,463.1,29252.0,459.6969,459.7068,457.7296,457.8186,29252.0
2020-12-22 12:00:00,463.27,464.42,462.55,463.86,28352.0,457.9867,459.1235,457.2749,458.5699,28352.0
2020-12-22 12:30:00,463.91,465.3,463.6,464.07,17063.0,458.6194,459.9935,458.3129,458.7775,17063.0
2020-12-22 13:00:00,464.3,465.32,463.91,464.56,23011.0,459.0049,460.0133,458.6194,459.2619,23011.0
2020-12-22 13:30:00,464.44,464.72,463.4,464.48,24420.0,459.1433,459.4201,458.1152,459.1829,24420.0
2020-12-22 14:00:00,464.61,465.2,463.78,465.12,23419.0,459.3114,459.8946,458.4908,459.8156,23419.0
2020-12-22 14:30:00,465.22,465.37,464.42,464.86,29907.0,459.9144,460.0627,459.1235,459.5585,29907.0
2020-12-22 15:00:00,465.04,465.19,464.58,465.19,38880.0,459.7365,459.8848,459.2817,459.8848,38880.0
2020-12-22 15:30:00,465.24,465.39,463.57,464.83,73626.0,459.9342,460.0825,458.2832,459.5289,73626.0
2020-12-23 09:30:00,467.83,469.38,463.25,464.5,96967.0,462.4947,464.027,457.9669,459.2026,96967.0
2020-12-23 10:00:00,464.5,465.11,461.46,462.47,26513.0,459.2026,459.8057,456.1973,457.1958,26513.0
2020-12-23 10:30:00,462.5,462.99,460.49,461.14,41869.0,457.2254,457.7099,455.2384,455.881,41869.0
2020-12-23 11:00:00,460.96,462.33,460.95,461.75,36258.0,455.703,457.0574,455.6931,456.484,36258.0
2020-12-23 11:30:00,462.06,462.82,461.79,462.73,24991.0,456.7905,457.5418,456.5235,457.4528,24991.0
2020-12-23 12:00:00,462.73,464.09,462.73,463.02,25500.0,457.4528,458.7973,457.4528,457.7395,25500.0
2020-12-23 12:30:00,462.97,463.68,462.48,462.67,30460.0,457.6901,458.392,457.2057,457.3935,30460.0
2020-12-23 13:00:00,462.65,463.27,462.34,462.41,11478.0,457.3737,457.9867,457.0673,457.1365,11478.0
2020-12-23 13:30:00,462.36,462.94,461.59,461.71,23157.0,457.087,457.6604,456.3258,456.4445,23157.0
2020-12-23 14:00:00,461.76,461.76,460.77,460.92,33848.0,456.4939,456.4939,455.5152,455.6635,33848.0
2020-12-23 14:30:00,460.8,461.47,460.36,460.72,38379.0,455.5448,456.2072,455.1098,455.4657,38379.0
2020-12-23 15:00:00,460.73,461.2,460.34,460.92,38620.0,455.4756,455.9403,455.0901,455.6635,38620.0
2020-12-23 15:30:00,461.16,461.38,458.34,458.34,124640.0,455.9007,456.1182,453.1129,453.1129,124640.0
2020-12-24 09:30:00,457.4,461.95,457.4,461.02,48726.0,452.1836,456.6817,452.1836,455.7623,48726.0
2020-12-24 10:00:00,461.2,462.21,460.51,460.71,29828.0,455.9403,456.9387,455.2581,455.4559,29828.0
2020-12-24 10:30:00,460.69,461.12,457.97,457.97,21319.0,455.4361,455.8612,452.7471,452.7471,21319.0
2020-12-24 11:00:00,457.87,458.51,457.02,457.11,26918.0,452.6482,453.2809,451.8079,451.8969,26918.0
2020-12-24 11:30:00,457.15,457.65,456.44,456.93,27261.0,451.9365,452.4308,451.2346,451.719,27261.0
2020-12-24 12:00:00,456.93,457.92,456.41,457.92,26086.0,451.719,452.6977,451.2049,452.6977,26086.0
2020-12-24 12:30:00,457.87,459.22,457.65,458.56,49573.0,452.6482,453.9828,452.4308,453.3304,49573.0
2020-12-28 09:30:00,462.08,463.5,458.34,459.36,59388.0,456.8102,458.214,453.1129,454.1213,59388.0
2020-12-28 10:00:00,459.31,460.28,457.35,458.61,42075.0,454.0718,455.0308,452.1342,453.3798,42075.0
2020-12-28 10:30:00,458.51,459.76,457.99,459.06,26218.0,453.2809,454.5167,452.7669,453.8247,26218.0
2020-12-28 11:00:00,458.88,460.68,458.88,460.66,20866.0,453.6467,455.4262,453.6467,455.4064,20866.0
2020-12-28 11:30:00,460.68,460.9,459.28,460.21,20864.0,455.4262,455.6437,454.0422,454.9616,20864.0
2020-12-28 12:00:00,460.2,460.33,459.46,460.29,15876.0,454.9517,455.0802,454.2201,455.0406,15876.0
2020-12-28 12:30:00,460.3,460.94,459.55,459.88,15643.0,455.0505,455.6832,454.3091,454.6353,15643.0
2020-12-28 13:00:00,459.98,460.28,459.68,460.12,12855.0,454.7342,455.0308,454.4376,454.8726,12855.0
2020-12-28 13:30:00,460.18,461.06,460.09,460.52,14037.0,454.9319,455.8019,454.8429,455.268,14037.0
2020-12-28 14:00:00,460.63,461.23,460.42,461.21,20257.0,455.3768,455.9699,455.1692,455.9502,20257.0
2020-12-28 14:30:00,461.26,461.85,460.89,461.56,17284.0,455.9996,456.5829,455.6338,456.2962,17284.0
2020-12-28 15:00:00,461.65,462.12,461.37,461.61,20598.0,456.3851,456.8498,456.1083,456.3456,20598.0
2020-12-28 15:30:00,461.35,461.41,460.35,460.56,54487.0,456.0886,456.1479,455.1,455.3076,54487.0
2020-12-29 09:30:00,466.0,466.33,462.71,462.71,72928.0,460.6855,461.0118,457.433,457.433,72928.0
2020-12-29 10:00:00,462.5,464.86,462.2,464.03,35518.0,457.2254,459.5585,456.9289,458.738,35518.0
2020-12-29 10:30:00,464.38,465.92,464.0,465.27,29074.0,459.084,460.6064,458.7083,459.9639,29074.0
2020-12-29 11:00:00,465.28,465.52,463.65,464.81,31044.0,459.9737,460.211,458.3623,459.5091,31044.0
2020-12-29 11:30:00,465.04,466.21,464.85,465.2,23103.0,459.7365,460.8931,459.5486,459.8946,23103.0
2020-12-29 12:00:00,465.1,465.33,463.78,463.8,13453.0,459.7958,460.0232,458.4908,458.5106,13453.0
2020-12-29 12:30:00,463.47,463.58,461.41,462.17,13512.0,458.1844,458.2931,456.1479,456.8992,13512.0
2020-12-29 13:00:00,462.03,462.3,461.41,462.24,14315.0,456.7608,457.0277,456.1479,456.9684,14315.0
2020-12-29 13:30:00,462.13,462.71,461.74,461.95,15456.0,456.8597,457.433,456.4741,456.6817,15456.0
2020-12-29 14:00:00,461.81,462.11,461.09,461.09,20386.0,456.5433,456.8399,455.8315,455.8315,20386.0
2020-12-29 14:30:00,461.3,461.73,460.75,461.21,20746.0,456.0391,456.4642,455.4954,455.9502,20746.0
2020-12-29 15:00:00,461.34,463.32,461.34,463.09,18710.0,456.0787,458.0361,456.0787,457.8087,18710.0
2020-12-29 15:30:00,463.01,463.82,462.59,463.11,89000.0,457.7296,458.5304,457.3144,457.8285,89000.0
2020-12-30 09:30:00,465.32,466.6,463.31,464.09,43899.0,460.0133,461.2787,458.0262,458.7973,43899.0
2020-12-30 10:00:00,464.03,465.43,463.91,464.73,18290.0,458.738,460.122,458.6194,459.43,18290.0
2020-12-30 10:30:00,464.34,464.78,462.34,462.97,24055.0,459.0445,459.4794,457.0673,457.6901,24055.0
2020-12-30 11:00:00,463.1,463.34,462.36,463.08,21241.0,457.8186,458.0559,457.087,457.7988,21241.0
2020-12-30 11:30:00,462.93,463.87,462.44,462.84,16175.0,457.6505,458.5798,457.1661,457.5616,16175.0
2020-12-30 12:00:00,462.83,463.05,462.32,462.89,14368.0,457.5517,457.7692,457.0475,457.611,14368.0
2020-12-30 12:30:00,462.76,463.69,462.52,463.52,13645.0,457.4825,458.4019,457.2452,458.2338,13645.0
2020-12-30 13:00:00,463.62,464.29,463.38,463.46,12354.0,458.3327,458.995,458.0954,458.1745,12354.0
2020-12-30 13:30:00,463.29,464.37,463.15,463.84,16518.0,458.0064,459.0741,457.868,458.5502,16518.0
2020-12-30 14:00:00,463.72,463.78,462.5,462.97,15864.0,458.4315,458.4908,457.2254,457.6901,15864.0
2020-12-30 14:30:00,463.1,463.27,462.59,463.18,9771.0,457.8186,457.9867,457.3144,457.8977,9771.0
2020-12-30 15:00:00,463.31,463.56,462.88,463.56,19199.0,458.0262,458.2734,457.6011,458.2734,19199.0
2020-12-30 15:30:00,463.63,463.8,461.48,461.71,123396.0,458.3426,458.5106,456.2171,456.4445,123396.0
2020-12-31 09:30:00,461.57,463.95,459.53,461.87,47000.0,456.306,458.6589,454.2893,456.6026,47000.0
2020-12-31 10:00:00,462.01,464.97,461.85,463.59,38977.0,456.741,459.6673,456.5829,458.303,38977.0
2020-12-31 10:30:00,463.59,463.64,461.2,461.96,33304.0,458.303,458.3524,455.9403,456.6916,33304.0
2020-12-31 11:00:00,462.14,462.52,461.34,461.73,17837.0,456.8695,457.2452,456.0787,456.4642,17837.0
2020-12-31 11:30:00,461.85,462.24,461.0,461.79,14494.0,456.5829,456.9684,455.7425,456.5235,14494.0
2020-12-31 12:00:00,461.85,463.21,461.73,463.06,21118.0,456.5829,457.9273,456.4642,457.7791,21118.0
2020-12-31 12:30:00,463.15,463.27,462.0,462.13,13941.0,457.868,457.9867,456.7311,456.8597,13941.0
2020-12-31 13:00:00,462.25,462.25,461.14,461.3,15390.0,456.9783,456.9783,455.881,456.0391,15390.0
2020-12-31 13:30:00,461.36,462.54,461.35,462.43,16258.0,456.0984,457.265,456.0886,457.1562,16258.0
2020-12-31 14:00:00,462.58,462.98,461.43,462.75,26093.0,457.3045,457.7,456.1676,457.4726,26093.0
2020-12-31 14:30:00,462.77,463.88,462.58,463.56,21486.0,457.4924,458.5897,457.3045,458.2734,21486.0
2020-12-31 15:00:00,463.71,464.98,463.52,464.81,23117.0,458.4216,459.6772,458.2338,459.5091,23117.0
2020-12-31 15:30:00,464.98,466.23,464.37,465.56,109161.0,459.6772,460.9129,459.0741,460.2505,109161.0
2021-01-04 09:30:00,469.05,475.5,469.04,475.19,164443.0,463.7007,470.0772,463.6909,469.7707,164443.0
2021-01-04 10:00:00,475.45,476.38,474.07,474.59,77217.0,470.0278,470.9471,468.6635,469.1776,77217.0
2021-01-04 10:30:00,474.77,474.77,470.23,470.35,78632.0,469.3555,469.3555,464.8673,464.9859,78632.0
2021-01-04 11:00:00,470.41,470.68,466.34,468.42,53563.0,465.0452,465.3122,461.0216,463.0779,53563.0
2021-01-04 11:30:00,468.22,468.85,465.0,465.31,69598.0,462.8802,463.503,459.6969,460.0034,69598.0
2021-01-04 12:00:00,465.12,465.78,462.17,464.7,60275.0,459.8156,460.468,456.8992,459.4004,60275.0
2021-01-04 12:30:00,464.48,465.27,462.79,465.04,65997.0,459.1829,459.9639,457.5121,459.7365,65997.0
2021-01-04 13:00:00,464.95,468.15,464.95,467.83,50010.0,459.6475,462.811,459.6475,462.4947,50010.0
2021-01-04 13:30:00,467.71,468.99,466.76,468.98,58480.0,462.376,463.6414,461.4369,463.6315,58480.0
2021-01-04 14:00:00,469.04,469.06,467.32,467.33,52724.0,463.6909,463.7106,461.9905,462.0004,52724.0
2021-01-04 14:30:00,467.39,469.15,465.94,469.09,64737.0,462.0597,463.7996,460.6262,463.7403,64737.0
2021-01-04 15:00:00,469.0,470.45,467.33,469.96,96661.0,463.6513,465.0848,462.0004,464.6004,96661.0
2021-01-04 15:30:00,469.91,473.13,469.13,471.8,221330.0,464.5509,467.7342,463.7798,466.4194,221330.0
2021-01-05 09:30:00,472.0,475.98,471.26,475.7,123415.0,466.6171,470.5517,465.8855,470.2749,123415.0
2021-01-05 10:00:00,475.79,477.2,473.79,474.76,95013.0,470.3639,471.7578,468.3867,469.3456,95013.0
2021-01-05 10:30:00,475.0,475.23,471.43,472.08,96004.0,469.5829,469.8103,466.0536,466.6962,96004.0
2021-01-05 11:00:00,472.12,474.05,470.99,474.05,73167.0,466.7357,468.6437,465.6186,468.6437,73167.0
2021-01-05 11:30:00,473.98,475.52,473.78,473.78,59622.0,468.5745,470.097,468.3768,468.3768,59622.0
2021-01-05 12:00:00,473.87,475.53,473.77,474.91,69800.0,468.4658,470.1068,468.3669,469.4939,69800.0
2021-01-05 12:30:00,474.97,475.67,474.3,475.65,59219.0,469.5532,470.2452,468.8909,470.2255,59219.0
2021-01-05 13:00:00,475.77,475.96,474.76,474.8,52476.0,470.3441,470.5319,469.3456,469.3852,52476.0
2021-01-05 13:30:00,474.87,476.0,474.76,475.12,35859.0,469.4544,470.5715,469.3456,469.7015,35859.0
2021-01-05 14:00:00,475.21,480.32,475.21,480.22,80873.0,469.7905,474.8422,469.7905,474.7434,80873.0
2021-01-05 14:30:00,480.52,481.96,480.07,481.54,80226.0,475.0399,476.4635,474.5951,476.0483,80226.0
2021-01-05 15:00:00,481.54,482.9,478.99,479.11,75393.0,476.0483,477.3928,473.5274,473.646,75393.0
2021-01-05 15:30:00,479.14,479.19,476.23,477.7,170731.0,473.6757,473.7251,470.7989,472.2521,170731.0
2021-01-06 09:30:00,471.3,480.13,470.23,477.28,170356.0,465.9251,474.6544,464.8673,471.8369,170356.0
2021-01-06 10:00:00,477.49,481.2,477.0,480.43,112876.0,472.0445,475.7122,471.5601,474.951,112876.0
2021-01-06 10:30:00,480.55,482.53,479.81,481.77,64982.0,475.0696,477.027,474.338,476.2757,64982.0
2021-01-06 11:00:00,481.75,481.84,478.78,480.95,86111.0,476.2559,476.3449,473.3198,475.465,86111.0
2021-01-06 11:30:00,480.97,483.4,479.49,483.14,92178.0,475.4848,477.8871,474.0217,477.6301,92178.0
2021-01-06 12:00:00,483.32,484.73,482.94,483.86,41175.0,477.808,479.2019,477.4323,478.3418,41175.0
2021-01-06 12:30:00,484.14,486.76,484.14,486.63,50167.0,478.6186,481.2088,478.6186,481.0803,50167.0
2021-01-06 13:00:00,486.7,488.2,486.01,487.14,49717.0,481.1495,482.6323,480.4673,481.5844,49717.0
2021-01-06 13:30:00,487.2,488.48,486.96,487.7,34990.0,481.6438,482.9092,481.4065,482.138,34990.0
2021-01-06 14:00:00,487.89,489.96,486.2,486.41,63393.0,482.3259,484.3723,480.6552,480.8628,63393.0
2021-01-06 14:30:00,486.82,489.12,485.13,487.21,65567.0,481.2681,483.5419,479.5974,481.6536,65567.0
2021-01-06 15:00:00,487.15,487.5,484.79,486.41,70269.0,481.5943,481.9403,479.2612,480.8628,70269.0
2021-01-06 15:30:00,486.57,487.38,484.2,484.85,107950.0,481.0209,481.8217,478.678,479.3206,107950.0
2021-01-07 09:30:00,489.91,501.1,488.12,499.74,208374.0,484.3228,495.3852,482.5533,494.0407,208374.0
2021-01-07 10:00:00,499.61,503.17,499.28,500.93,122432.0,493.9122,497.4316,493.586,495.2172,122432.0
2021-01-07 10:30:00,500.86,502.91,500.34,500.54,76261.0,495.148,497.1746,494.6339,494.8316,76261.0
2021-01-07 11:00:00,500.67,500.95,498.66,500.03,64060.0,494.9601,495.2369,492.9731,494.3274,64060.0
2021-01-07 11:30:00,500.18,502.3,500.18,501.24,54332.0,494.4757,496.5715,494.4757,495.5236,54332.0
2021-01-07 12:00:00,502.13,503.2,501.62,501.62,48363.0,496.4035,497.4613,495.8993,495.8993,48363.0
2021-01-07 12:30:00,501.71,503.93,500.76,503.79,53602.0,495.9883,498.183,495.0491,498.0446,53602.0
2021-01-07 13:00:00,503.86,505.41,502.92,505.19,80522.0,498.1138,499.6461,497.1845,499.4286,80522.0
2021-01-07 13:30:00,505.15,505.49,502.95,503.54,66159.0,499.389,499.7252,497.2141,497.7974,66159.0
2021-01-07 14:00:00,503.42,503.52,498.55,499.42,88945.0,497.6788,497.7776,492.8643,493.7244,88945.0
2021-01-07 14:30:00,499.42,500.0,498.28,499.27,81010.0,493.7244,494.2978,492.5974,493.5761,81010.0
2021-01-07 15:00:00,499.3,500.47,497.46,500.04,84711.0,493.6058,494.7624,491.7867,494.3373,84711.0
2021-01-07 15:30:00,500.08,502.09,499.78,500.34,172816.0,494.3769,496.3639,494.0803,494.6339,172816.0
2021-01-08 09:30:00,509.88,519.0,508.62,515.92,232788.0,504.0651,513.0811,502.8195,510.0362,232788.0
2021-01-08 10:00:00,516.33,517.77,514.46,514.68,132297.0,510.4415,511.8651,508.5929,508.8104,132297.0
2021-01-08 10:30:00,514.74,515.43,510.0,510.86,96280.0,508.8697,509.5518,504.1837,505.0339,96280.0
2021-01-08 11:00:00,510.66,512.73,508.8,512.2,65637.0,504.8362,506.8826,502.9974,506.3586,65637.0
2021-01-08 11:30:00,512.01,512.34,509.07,510.22,48806.0,506.1708,506.497,503.2643,504.4012,48806.0
2021-01-08 12:00:00,510.14,510.58,508.91,509.21,45522.0,504.3221,504.7571,503.1062,503.4027,45522.0
2021-01-08 12:30:00,509.22,509.89,507.77,509.05,52064.0,503.4126,504.075,501.9792,503.2446,52064.0
2021-01-08 13:00:00,509.08,509.08,505.52,506.72,55095.0,503.2742,503.2742,499.7548,500.9411,55095.0
2021-01-08 13:30:00,506.55,506.96,503.05,506.11,60923.0,500.7731,501.1784,497.313,500.3381,60923.0
2021-01-08 14:00:00,506.39,508.51,506.38,507.89,49808.0,500.6149,502.7107,500.605,502.0978,49808.0
2021-01-08 14:30:00,507.97,510.56,507.83,510.04,53329.0,502.1769,504.7373,502.0385,504.2233,53329.0
2021-01-08 15:00:00,509.93,511.29,509.82,511.06,64807.0,504.1145,505.459,504.0058,505.2316,64807.0
2021-01-08 15:30:00,511.15,513.66,510.76,512.22,168364.0,505.3206,507.802,504.9351,506.3784,168364.0
2021-01-11 09:30:00,508.99,514.2,508.96,513.31,123721.0,503.1852,508.3358,503.1556,507.456,123721.0
2021-01-11 10:00:00,513.35,515.86,512.22,515.4,94377.0,507.4955,509.9769,506.3784,509.5221,94377.0
2021-01-11 10:30:00,515.5,516.85,515.17,516.75,57524.0,509.621,510.9556,509.2948,510.8567,57524.0
2021-01-11 11:00:00,516.92,518.65,516.04,518.28,76629.0,511.0248,512.7351,510.1548,512.3693,76629.0
2021-01-11 11:30:00,518.26,518.26,516.17,517.88,40116.0,512.3495,512.3495,510.2834,511.9739,40116.0
2021-01-11 12:00:00,517.95,518.5,516.37,516.37,56172.0,512.0431,512.5868,510.4811,510.4811,56172.0
2021-01-11 12:30:00,516.54,517.24,515.91,516.04,24111.0,510.6491,511.3412,510.0263,510.1548,24111.0
2021-01-11 13:00:00,516.19,516.67,513.2,513.9,43950.0,510.3031,510.7777,507.3472,508.0393,43950.0
2021-01-11 13:30:00,514.0,514.41,512.13,512.54,38026.0,508.1381,508.5434,506.2894,506.6948,38026.0
2021-01-11 14:00:00,512.54,513.91,510.69,513.53,39817.0,506.6948,508.0491,504.8659,507.6735,39817.0
2021-01-11 14:30:00,513.5,515.0,513.25,514.52,43982.0,507.6438,509.1267,507.3967,508.6522,43982.0
2021-01-11 15:00:00,514.43,515.45,514.39,514.7,50403.0,508.5632,509.5716,508.5237,508.8301,50403.0
2021-01-11 15:30:00,514.68,515.3,512.91,513.5,98957.0,508.8104,509.4233,507.0605,507.6438,98957.0
2021-01-12 09:30:00,512.27,515.7,508.7,508.75,146678.0,506.4278,509.8187,502.8986,502.948,146678.0
2021-01-12 10:00:00,509.1,509.3,505.9,507.73,87325.0,503.294,503.4917,500.1305,501.9396,87325.0
2021-01-12 10:30:00,507.7,508.32,505.71,506.93,59055.0,501.91,502.5229,499.9427,501.1487,59055.0
2021-01-12 11:00:00,506.87,508.1,505.49,505.7,65247.0,501.0894,502.3054,499.7252,499.9328,65247.0
2021-01-12 11:30:00,505.62,505.94,502.53,502.72,68422.0,499.8537,500.17,496.7989,496.9868,68422.0
2021-01-12 12:00:00,502.75,502.82,497.04,497.35,222323.0,497.0164,497.0856,491.3715,491.678,222323.0
2021-01-12 12:30:00,497.22,500.5,495.94,500.31,82206.0,491.5495,494.7921,490.2841,494.6042,82206.0
2021-01-12 13:00:00,500.31,501.8,500.22,501.0,35172.0,494.6042,496.0772,494.5153,495.2864,35172.0
2021-01-12 13:30:00,501.29,503.0,501.29,502.15,49741.0,495.5731,497.2636,495.5731,496.4233,49741.0
2021-01-12 14:00:00,502.01,502.48,498.33,498.52,102776.0,496.2849,496.7495,492.6468,492.8347,102776.0
2021-01-12 14:30:00,498.57,499.39,497.23,498.9,47482.0,492.8841,493.6947,491.5594,493.2103,47482.0
2021-01-12 15:00:00,498.9,500.1,498.28,498.71,52018.0,493.2103,494.3966,492.5974,493.0225,52018.0
2021-01-12 15:30:00,498.69,499.67,497.89,498.7,113433.0,493.0027,493.9715,492.2118,493.0126,113433.0
2021-01-13 09:30:00,500.0,505.0,499.77,503.13,101506.0,494.2978,499.2408,494.0704,497.3921,101506.0
2021-01-13 10:00:00,503.02,503.84,501.05,503.04,75901.0,497.2833,498.094,495.3358,497.3031,75901.0
2021-01-13 10:30:00,502.87,504.42,502.87,503.7,55755.0,497.135,498.6674,497.135,497.9556,55755.0
2021-01-13 11:00:00,503.75,504.03,502.89,502.89,39795.0,498.005,498.2818,497.1548,497.1548,39795.0
2021-01-13 11:30:00,503.0,504.64,502.39,504.64,58992.0,497.2636,498.8849,496.6605,498.8849,58992.0
2021-01-13 12:00:00,504.49,504.76,503.91,503.98,29148.0,498.7366,499.0035,498.1632,498.2324,29148.0
2021-01-13 12:30:00,504.06,504.29,503.65,504.19,48489.0,498.3115,498.5388,497.9061,498.44,48489.0
2021-01-13 13:00:00,504.04,504.32,503.3,503.55,62213.0,498.2917,498.5685,497.5601,497.8073,62213.0
2021-01-13 13:30:00,503.55,503.78,501.44,501.75,32482.0,497.8073,498.0347,495.7214,496.0278,32482.0
2021-01-13 14:00:00,501.69,503.97,501.21,503.77,42827.0,495.9685,498.2225,495.494,498.0248,42827.0
2021-01-13 14:30:00,503.76,504.19,502.95,503.56,48320.0,498.0149,498.44,497.2141,497.8172,48320.0
2021-01-13 15:00:00,503.73,504.02,502.64,502.75,39341.0,497.9852,498.2719,496.9077,497.0164,39341.0
2021-01-13 15:30:00,502.57,502.93,501.26,501.86,98688.0,496.8385,497.1944,495.5434,496.1366,98688.0
2021-01-14 09:30:00,502.0,507.32,502.0,506.21,89022.0,496.275,501.5343,496.275,500.437,89022.0
2021-01-14 10:00:00,506.8,506.92,504.06,504.8,58332.0,501.0202,501.1389,498.3115,499.043,58332.0
2021-01-14 10:30:00,504.86,505.04,503.1,503.22,39513.0,499.1023,499.2803,497.3624,497.4811,39513.0
2021-01-14 11:00:00,503.05,503.37,502.0,502.08,43248.0,497.313,497.6293,496.275,496.3541,43248.0
2021-01-14 11:30:00,502.13,503.99,501.63,502.41,47844.0,496.4035,498.2423,495.9092,496.6803,47844.0
2021-01-14 12:00:00,502.34,503.89,502.28,503.83,36523.0,496.6111,498.1434,496.5518,498.0841,36523.0
2021-01-14 12:30:00,503.91,503.91,502.46,503.8,27483.0,498.1632,498.1632,496.7297,498.0544,27483.0
2021-01-14 13:00:00,503.75,503.75,502.28,502.51,23240.0,498.005,498.005,496.5518,496.7791,23240.0
2021-01-14 13:30:00,502.43,502.56,501.35,501.53,31019.0,496.7001,496.8286,495.6324,495.8103,31019.0
2021-01-14 14:00:00,501.41,502.92,501.36,502.92,30618.0,495.6917,497.1845,495.6423,497.1845,30618.0
2021-01-14 14:30:00,502.87,503.1,500.88,500.99,52220.0,497.135,497.3624,495.1677,495.2765,52220.0
2021-01-14 15:00:00,500.99,501.11,498.0,498.92,57901.0,495.2765,495.3951,492.3206,493.2301,57901.0
2021-01-14 15:30:00,498.84,499.66,496.06,496.91,141439.0,493.151,493.9617,490.4027,491.243,141439.0
2021-01-15 09:30:00,497.33,510.83,497.0,510.71,257518.0,491.6582,505.0043,491.332,504.8856,257518.0
2021-01-15 10:00:00,510.71,511.51,502.27,503.29,72577.0,504.8856,505.6765,496.5419,497.5503,72577.0
2021-01-15 10:30:00,503.11,506.78,502.73,503.35,50755.0,497.3723,501.0005,496.9966,497.6096,50755.0
2021-01-15 11:00:00,503.4,504.58,500.64,504.42,43142.0,497.659,498.8255,494.9305,498.6674,43142.0
2021-01-15 11:30:00,504.35,506.48,503.17,504.07,45827.0,498.5982,500.7039,497.4316,498.3214,45827.0
2021-01-15 12:00:00,503.71,504.77,502.92,503.53,26971.0,497.9655,499.0134,497.1845,497.7875,26971.0
2021-01-15 12:30:00,503.38,503.68,502.23,502.87,27031.0,497.6392,497.9358,496.5023,497.135,27031.0
2021-01-15 13:00:00,502.82,504.79,502.22,504.68,33868.0,497.0856,499.0331,496.4925,498.9244,33868.0
2021-01-15 13:30:00,504.51,504.73,503.59,503.72,40683.0,498.7563,498.9738,497.8468,497.9753,40683.0
2021-01-15 14:00:00,503.88,503.97,502.6,503.28,39462.0,498.1335,498.2225,496.8681,497.5404,39462.0
2021-01-15 14:30:00,503.25,506.14,503.25,504.86,46995.0,497.5107,500.3678,497.5107,499.1023,46995.0
2021-01-15 15:00:00,504.81,506.09,503.36,503.46,49239.0,499.0529,500.3183,497.6195,497.7183,49239.0
2021-01-15 15:30:00,503.48,504.72,502.69,503.12,109564.0,497.7381,498.9639,496.9571,497.3822,109564.0
2021-01-19 09:30:00,510.0,511.49,503.1,508.24,132053.0,504.1837,505.6567,497.3624,502.4438,132053.0
2021-01-19 10:00:00,508.11,513.97,507.75,513.11,96374.0,502.3153,508.1085,501.9594,507.2583,96374.0
2021-01-19 10:30:00,512.98,513.88,509.73,509.74,67876.0,507.1297,508.0195,503.9168,503.9267,67876.0
2021-01-19 11:00:00,509.83,509.86,506.39,509.06,72654.0,504.0157,504.0453,500.6149,503.2544,72654.0
2021-01-19 11:30:00,508.93,510.47,508.25,508.42,97681.0,503.1259,504.6484,502.4537,502.6217,97681.0
2021-01-19 12:00:00,508.29,508.31,506.06,506.64,31058.0,502.4932,502.513,500.2887,500.862,31058.0
2021-01-19 12:30:00,506.9,507.41,506.33,506.91,38774.0,501.1191,501.6233,500.5556,501.129,38774.0
2021-01-19 13:00:00,506.86,507.91,506.55,506.67,36291.0,501.0795,502.1176,500.7731,500.8917,36291.0
2021-01-19 13:30:00,506.81,506.93,505.34,506.73,31112.0,501.0301,501.1487,499.5769,500.951,31112.0
2021-01-19 14:00:00,506.88,508.28,506.08,506.14,46615.0,501.0993,502.4833,500.3084,500.3678,46615.0
2021-01-19 14:30:00,506.13,507.59,505.3,507.44,36892.0,500.3579,501.8012,499.5373,501.6529,36892.0
2021-01-19 15:00:00,507.49,507.74,506.86,507.16,36932.0,501.7024,501.9495,501.0795,501.3761,36932.0
2021-01-19 15:30:00,507.17,508.29,507.08,507.53,92537.0,501.386,502.4932,501.297,501.7419,92537.0
2021-01-20 09:30:00,509.66,515.63,509.41,515.14,109716.0,503.8476,509.7495,503.6005,509.2651,109716.0
2021-01-20 10:00:00,515.37,517.9,515.37,516.96,72716.0,509.4925,511.9936,509.4925,511.0644,72716.0
2021-01-20 10:30:00,516.82,517.27,514.62,514.7,51336.0,510.926,511.3708,508.751,508.8301,51336.0
2021-01-20 11:00:00,514.7,516.57,513.77,515.83,38124.0,508.8301,510.6788,507.9107,509.9472,38124.0
2021-01-20 11:30:00,515.8,517.0,515.5,516.81,27822.0,509.9176,511.1039,509.621,510.9161,27822.0
2021-01-20 12:00:00,516.88,517.8,516.49,517.07,33108.0,510.9853,511.8948,510.5997,511.1731,33108.0
2021-01-20 12:30:00,517.06,518.81,516.96,518.67,37804.0,511.1632,512.8933,511.0644,512.7549,37804.0
2021-01-20 13:00:00,518.79,519.76,518.35,518.62,36901.0,512.8735,513.8324,512.4385,512.7054,36901.0
2021-01-20 13:30:00,518.58,518.6,516.31,516.92,35371.0,512.6659,512.6857,510.4218,511.0248,35371.0
2021-01-20 14:00:00,516.83,517.12,515.9,517.08,36052.0,510.9358,511.2225,510.0164,511.183,36052.0
2021-01-20 14:30:00,517.26,518.15,517.25,517.68,38570.0,511.3609,512.2408,511.351,511.7761,38570.0
2021-01-20 15:00:00,517.6,518.31,515.16,515.51,66651.0,511.6971,512.399,509.2849,509.6309,66651.0
2021-01-20 15:30:00,515.48,517.57,515.23,515.59,80909.0,509.6012,511.6674,509.3541,509.71,80909.0
2021-01-21 09:30:00,515.8,518.99,513.0,514.52,140107.0,509.9176,513.0712,507.1495,508.6522,140107.0
2021-01-21 10:00:00,514.24,516.55,512.75,516.5,56815.0,508.3754,510.659,506.9024,510.6096,56815.0
2021-01-21 10:30:00,516.5,518.64,515.79,518.55,45906.0,510.6096,512.7252,509.9077,512.6362,45906.0
2021-01-21 11:00:00,518.58,519.76,517.08,518.07,52806.0,512.6659,513.8324,511.183,512.1617,52806.0
2021-01-21 11:30:00,518.03,520.0,517.63,519.53,56404.0,512.1222,514.0697,511.7267,513.605,56404.0
2021-01-21 12:00:00,519.52,519.52,517.24,517.38,28128.0,513.5952,513.5952,511.3412,511.4796,28128.0
2021-01-21 12:30:00,517.45,517.61,515.63,515.7,24792.0,511.5488,511.7069,509.7495,509.8187,24792.0
2021-01-21 13:00:00,515.74,518.22,515.62,518.21,24656.0,509.8583,512.31,509.7396,512.3001,24656.0
2021-01-21 13:30:00,518.04,518.26,516.12,516.58,38801.0,512.132,512.3495,510.2339,510.6887,38801.0
2021-01-21 14:00:00,516.5,516.75,514.71,515.0,34815.0,510.6096,510.8567,508.84,509.1267,34815.0
2021-01-21 14:30:00,514.98,515.5,514.54,515.23,43153.0,509.1069,509.621,508.672,509.3541,43153.0
2021-01-21 15:00:00,515.2,516.03,514.43,515.86,41707.0,509.3244,510.145,508.5632,509.9769,41707.0
2021-01-21 15:30:00,515.81,515.86,512.01,512.41,118274.0,509.9275,509.9769,506.1708,506.5662,118274.0
2021-01-22 09:30:00,511.71,515.4,510.01,513.74,119773.0,505.8742,509.5221,504.1936,507.8811,119773.0
2021-01-22 10:00:00,513.74,517.11,513.55,515.15,68420.0,507.8811,511.2126,507.6932,509.275,68420.0
2021-01-22 10:30:00,515.15,515.87,514.22,514.99,40529.0,509.275,509.9868,508.3556,509.1168,40529.0
2021-01-22 11:00:00,514.8,514.93,513.13,514.93,42531.0,508.929,509.0575,507.278,509.0575,42531.0
2021-01-22 11:30:00,514.75,517.04,514.55,516.49,32224.0,508.8796,511.1434,508.6818,510.5997,32224.0
2021-01-22 12:00:00,516.5,516.65,515.38,515.48,27024.0,510.6096,510.7579,509.5024,509.6012,27024.0
2021-01-22 12:30:00,515.64,515.68,513.02,513.11,98912.0,509.7594,509.799,507.1693,507.2583,98912.0
2021-01-22 13:00:00,513.25,513.57,512.5,512.5,67490.0,507.3967,507.713,506.6552,506.6552,67490.0
2021-01-22 13:30:00,512.44,513.6,511.62,512.99,73036.0,506.5959,507.7427,505.7853,507.1396,73036.0
2021-01-22 14:00:00,513.08,513.53,512.73,512.99,46164.0,507.2286,507.6735,506.8826,507.1396,46164.0
2021-01-22 14:30:00,513.09,514.25,512.7,513.92,89421.0,507.2385,508.3853,506.8529,508.059,89421.0
2021-01-22 15:00:00,513.93,514.51,513.16,514.25,220966.0,508.0689,508.6423,507.3077,508.3853,220966.0
2021-01-22 15:30:00,514.25,515.7,513.86,514.62,299448.0,508.3853,509.8187,507.9997,508.751,299448.0
2021-01-25 09:30:00,517.92,521.69,517.01,520.12,207132.0,512.0134,515.7404,511.1138,514.1883,207132.0
2021-01-25 10:00:00,520.01,522.0,519.61,520.68,131749.0,514.0796,516.0469,513.6841,514.7419,131749.0
2021-01-25 10:30:00,520.9,521.82,519.33,519.81,115080.0,514.9594,515.8689,513.4073,513.8819,115080.0
2021-01-25 11:00:00,519.85,520.74,515.62,519.23,114546.0,513.9214,514.8012,509.7396,513.3085,114546.0
2021-01-25 11:30:00,519.09,520.28,517.24,520.15,41138.0,513.1701,514.3465,511.3412,514.218,41138.0
2021-01-25 12:00:00,520.17,520.38,516.92,517.17,36616.0,514.2377,514.4454,511.0248,511.272,36616.0
2021-01-25 12:30:00,517.09,519.0,517.0,518.95,29529.0,511.1929,513.0811,511.1039,513.0317,29529.0
2021-01-25 13:00:00,519.16,520.17,518.63,520.17,30205.0,513.2393,514.2377,512.7153,514.2377,30205.0
2021-01-25 13:30:00,520.03,520.62,519.62,520.04,23400.0,514.0993,514.6826,513.694,514.1092,23400.0
2021-01-25 14:00:00,520.23,520.83,518.66,519.43,45918.0,514.2971,514.8902,512.745,513.5062,45918.0
2021-01-25 14:30:00,519.5,519.95,518.15,518.75,30185.0,513.5754,514.0203,512.2408,512.8339,30185.0
2021-01-25 15:00:00,518.6,519.04,517.22,517.26,29386.0,512.6857,513.1206,511.3214,511.3609,29386.0
2021-01-25 15:30:00,517.38,519.2,516.95,518.83,69183.0,511.4796,513.2788,511.0545,512.913,69183.0
2021-01-26 09:30:00,516.21,517.46,513.64,514.9,67500.0,510.3229,511.5587,507.7822,509.0278,67500.0
2021-01-26 10:00:00,514.92,516.72,512.45,516.6,61687.0,509.0476,510.8271,506.6058,510.7085,61687.0
2021-01-26 10:30:00,516.69,518.16,515.33,515.96,45993.0,510.7974,512.2507,509.4529,510.0758,45993.0
2021-01-26 11:00:00,516.25,516.66,513.25,515.0,29321.0,510.3625,510.7678,507.3967,509.1267,29321.0
2021-01-26 11:30:00,514.6,514.6,511.51,511.69,22110.0,508.7313,508.7313,505.6765,505.8545,22110.0
2021-01-26 12:00:00,511.7,512.2,510.84,511.5,18966.0,505.8643,506.3586,505.0141,505.6666,18966.0
2021-01-26 12:30:00,511.38,511.42,509.1,509.84,31320.0,505.548,505.5875,503.294,504.0256,31320.0
2021-01-26 13:00:00,509.77,511.01,509.56,510.17,39656.0,503.9564,505.1822,503.7487,504.3518,39656.0
2021-01-26 13:30:00,510.11,512.33,510.11,511.18,25237.0,504.2925,506.4872,504.2925,505.3503,25237.0
2021-01-26 14:00:00,511.01,511.01,509.01,509.06,25937.0,505.1822,505.1822,503.205,503.2544,25937.0
2021-01-26 14:30:00,509.24,509.44,508.0,508.34,23759.0,503.4324,503.6301,502.2065,502.5427,23759.0
2021-01-26 15:00:00,508.41,509.6,507.71,509.05,27002.0,502.6119,503.7883,501.9198,503.2446,27002.0
2021-01-26 15:30:00,509.01,509.05,507.2,507.94,69823.0,503.205,503.2446,501.4157,502.1472,69823.0
2021-01-27 09:30:00,500.22,501.0,488.0,491.26,133748.0,494.5153,495.2864,482.4346,485.6574,133748.0
2021-01-27 10:00:00,491.73,492.61,489.49,491.31,217504.0,486.1221,486.9921,483.9076,485.7069,217504.0
2021-01-27 10:30:00,491.13,495.97,490.58,495.07,126576.0,485.5289,490.3137,484.9852,489.424,126576.0
2021-01-27 11:00:00,495.25,496.34,493.1,494.33,44428.0,489.6019,490.6795,487.4765,488.6924,44428.0
2021-01-27 11:30:00,494.43,494.55,488.0,488.29,43544.0,488.7913,488.9099,482.4346,482.7213,43544.0
2021-01-27 12:00:00,488.28,489.99,487.12,488.23,45315.0,482.7114,484.4019,481.5647,482.662,45315.0
2021-01-27 12:30:00,488.09,491.31,487.38,491.06,46307.0,482.5236,485.7069,481.8217,485.4597,46307.0
2021-01-27 13:00:00,491.06,491.28,489.87,490.87,67689.0,485.4597,485.6772,484.2833,485.2719,67689.0
2021-01-27 13:30:00,490.21,490.22,488.14,488.74,52354.0,484.6194,484.6293,482.573,483.1662,52354.0
2021-01-27 14:00:00,488.99,490.12,486.03,486.21,98643.0,483.4133,484.5305,480.4871,480.665,98643.0
2021-01-27 14:30:00,486.45,486.81,482.6,483.39,98290.0,480.9023,481.2582,477.0962,477.8772,98290.0
2021-01-27 15:00:00,483.38,485.17,481.4,482.06,115342.0,477.8673,479.6369,475.9099,476.5624,115342.0
2021-01-27 15:30:00,482.14,483.29,479.18,482.68,303993.0,476.6415,477.7783,473.7152,477.1753,303993.0
2021-01-28 09:30:00,491.33,499.99,489.66,498.17,146553.0,485.7267,494.2879,484.0757,492.4886,146553.0
2021-01-28 10:00:00,498.42,502.88,498.4,499.41,84054.0,492.7358,497.1449,492.716,493.7145,84054.0
2021-01-28 10:30:00,499.5,501.45,498.0,499.76,55399.0,493.8035,495.7312,492.3206,494.0605,55399.0
2021-01-28 11:00:00,499.99,501.9,498.65,501.17,44987.0,494.2879,496.1761,492.9632,495.4544,44987.0
2021-01-28 11:30:00,501.2,502.56,500.17,501.7,42123.0,495.4841,496.8286,494.4658,495.9784,42123.0
2021-01-28 12:00:00,501.71,501.9,497.28,497.29,62374.0,495.9883,496.1761,491.6088,491.6187,62374.0
2021-01-28 12:30:00,497.23,500.73,497.23,500.1,33998.0,491.5594,495.0194,491.5594,494.3966,33998.0
2021-01-28 13:00:00,500.13,501.06,497.7,498.8,34204.0,494.4263,495.3457,492.024,493.1115,34204.0
2021-01-28 13:30:00,498.79,501.44,498.09,500.71,34157.0,493.1016,495.7214,492.4096,494.9997,34157.0
2021-01-28 14:00:00,500.75,503.34,500.09,500.72,44453.0,495.0392,497.5997,494.3867,495.0096,44453.0
2021-01-28 14:30:00,500.54,501.76,499.66,501.47,51402.0,494.8316,496.0377,493.9617,495.751,51402.0
2021-01-28 15:00:00,500.65,501.19,499.23,500.0,69463.0,494.9404,495.4742,493.5366,494.2978,69463.0
2021-01-28 15:30:00,499.81,500.53,495.95,496.57,176861.0,494.1099,494.8217,490.294,490.9069,176861.0
2021-01-29 09:30:00,494.04,505.53,490.63,504.09,141164.0,488.4057,499.7647,485.0346,498.3411,141164.0
2021-01-29 10:00:00,504.3,509.82,502.93,508.18,85487.0,498.5487,504.0058,497.1944,502.3845,85487.0
2021-01-29 10:30:00,508.18,512.94,506.24,512.22,104615.0,502.3845,507.0902,500.4666,506.3784,104615.0
2021-01-29 11:00:00,512.1,513.63,508.67,512.12,118075.0,506.2598,507.7723,502.8689,506.2796,118075.0
2021-01-29 11:30:00,511.9,513.68,509.65,510.26,116957.0,506.0621,507.8218,503.8377,504.4408,116957.0
2021-01-29 12:00:00,510.21,511.57,508.62,510.2,109820.0,504.3913,505.7358,502.8195,504.3814,109820.0
2021-01-29 12:30:00,510.12,510.91,506.2,507.84,100716.0,504.3024,505.0834,500.4271,502.0484,100716.0
2021-01-29 13:00:00,507.49,511.65,507.09,508.93,99210.0,501.7024,505.8149,501.3069,503.1259,99210.0
2021-01-29 13:30:00,508.68,509.56,506.97,508.7,82630.0,502.8788,503.7487,501.1883,502.8986,82630.0
2021-01-29 14:00:00,508.56,511.78,508.2,510.81,81355.0,502.7602,505.9434,502.4043,504.9845,81355.0
2021-01-29 14:30:00,510.85,513.37,509.67,512.32,53749.0,505.024,507.5153,503.8575,506.4773,53749.0
2021-01-29 15:00:00,512.54,513.64,511.11,511.3,89008.0,506.6948,507.7822,505.2811,505.4689,89008.0
2021-01-29 15:30:00,511.31,513.12,508.69,510.22,216193.0,505.4788,507.2681,502.8887,504.4012,216193.0
2021-02-01 09:30:00,516.84,524.0,512.33,513.49,230749.0,510.9457,518.0241,506.4872,507.6339,230749.0
2021-02-01 10:00:00,512.98,518.14,512.0,513.0,101081.0,507.1297,512.2309,506.1609,507.1495,101081.0
2021-02-01 10:30:00,513.15,517.0,512.56,516.06,69857.0,507.2978,511.1039,506.7145,510.1746,69857.0
2021-02-01 11:00:00,515.86,518.74,515.65,518.5,79987.0,509.9769,512.8241,509.7693,512.5868,79987.0
2021-02-01 11:30:00,518.55,521.48,518.16,519.27,75732.0,512.6362,515.5328,512.2507,513.348,75732.0
2021-02-01 12:00:00,519.3,526.6,519.28,524.59,111839.0,513.3777,520.5944,513.3579,518.6073,111839.0
2021-02-01 12:30:00,524.75,525.6,521.94,522.67,61670.0,518.7655,519.6058,515.9876,516.7092,61670.0
2021-02-01 13:00:00,522.68,523.25,517.55,519.25,95413.0,516.7191,517.2826,511.6476,513.3282,95413.0
2021-02-01 13:30:00,519.38,520.58,517.1,518.96,49659.0,513.4568,514.6431,511.2028,513.0415,49659.0
2021-02-01 14:00:00,519.06,520.65,518.53,520.11,39546.0,513.1404,514.7123,512.6164,514.1784,39546.0
2021-02-01 14:30:00,519.91,521.12,518.87,519.03,39136.0,513.9807,515.1769,512.9526,513.1107,39136.0
2021-02-01 15:00:00,519.12,519.43,517.55,518.81,49073.0,513.1997,513.5062,511.6476,512.8933,49073.0
2021-02-01 15:30:00,518.71,519.41,514.91,514.91,176800.0,512.7944,513.4864,509.0377,509.0377,176800.0
2021-02-02 09:30:00,519.99,525.73,518.8,520.87,130733.0,514.0598,519.7343,512.8834,514.9298,130733.0
2021-02-02 10:00:00,521.3,523.39,520.45,520.6,54954.0,515.3549,517.421,514.5146,514.6628,54954.0
2021-02-02 10:30:00,520.6,522.64,519.63,520.41,41058.0,514.6628,516.6796,513.7039,514.475,41058.0
2021-02-02 11:00:00,520.37,522.55,519.75,522.55,31767.0,514.4355,516.5906,513.8225,516.5906,31767.0
2021-02-02 11:30:00,522.56,523.39,522.05,522.84,45078.0,516.6005,517.421,516.0963,516.8773,45078.0
2021-02-02 12:00:00,522.86,522.86,520.71,520.97,27556.0,516.8971,516.8971,514.7716,515.0286,27556.0
2021-02-02 12:30:00,521.03,521.66,520.25,521.57,32257.0,515.0879,515.7108,514.3168,515.6218,32257.0
2021-02-02 13:00:00,521.67,522.18,520.22,520.78,24632.0,515.7206,516.2248,514.2872,514.8408,24632.0
2021-02-02 13:30:00,520.92,521.23,519.84,520.14,44434.0,514.9792,515.2857,513.9115,514.2081,44434.0
2021-02-02 14:00:00,520.13,520.29,518.67,518.71,40593.0,514.1982,514.3564,512.7549,512.7944,40593.0
2021-02-02 14:30:00,518.8,520.34,518.43,519.0,52416.0,512.8834,514.4058,512.5176,513.0811,52416.0
2021-02-02 15:00:00,518.94,521.15,518.43,520.64,57363.0,513.0218,515.2066,512.5176,514.7024,57363.0
2021-02-02 15:30:00,520.58,521.46,518.01,518.56,166809.0,514.6431,515.513,512.1024,512.6461,166809.0
2021-02-03 09:30:00,518.8,519.58,512.62,514.55,86066.0,512.8834,513.6545,506.7739,508.6818,86066.0
2021-02-03 10:00:00,514.9,514.9,510.25,510.25,57304.0,509.0278,509.0278,504.4309,504.4309,57304.0
2021-02-03 10:30:00,510.68,511.37,506.93,509.75,78540.0,504.856,505.5381,501.1487,503.9366,78540.0
2021-02-03 11:00:00,509.9,510.22,507.53,507.95,41844.0,504.0849,504.4012,501.7419,502.1571,41844.0
2021-02-03 11:30:00,508.12,508.51,505.03,505.64,79899.0,502.3252,502.7107,499.2704,499.8735,79899.0
2021-02-03 12:00:00,505.16,505.76,502.6,503.65,61061.0,499.3989,499.9921,496.8681,497.9061,61061.0
2021-02-03 12:30:00,503.68,506.13,503.4,505.63,47859.0,497.9358,500.3579,497.659,499.8636,47859.0
2021-02-03 13:00:00,505.77,505.77,503.76,504.23,33712.0,500.002,500.002,498.0149,498.4795,33712.0
2021-02-03 13:30:00,504.24,504.83,502.18,502.52,39773.0,498.4894,499.0727,496.4529,496.789,39773.0
2021-02-03 14:00:00,502.43,503.48,501.47,501.58,47972.0,496.7001,497.7381,495.751,495.8598,47972.0
2021-02-03 14:30:00,501.66,502.3,500.34,501.75,109798.0,495.9388,496.5715,494.6339,496.0278,109798.0
2021-02-03 15:00:00,501.81,502.64,501.19,501.78,49617.0,496.0871,496.9077,495.4742,496.0575,49617.0
2021-02-03 15:30:00,501.63,501.72,499.3,500.22,161800.0,495.9092,495.9982,493.6058,494.5153,161800.0
2021-02-04 09:30:00,500.22,503.05,496.72,499.27,187116.0,494.5153,497.313,491.0552,493.5761,187116.0
2021-02-04 10:00:00,499.3,501.05,499.18,500.2,114198.0,493.6058,495.3358,493.4871,494.4955,114198.0
2021-02-04 10:30:00,499.93,502.5,499.21,501.99,81019.0,494.2286,496.7693,493.5168,496.2651,81019.0
2021-02-04 11:00:00,501.95,502.09,498.66,498.8,49296.0,496.2255,496.3639,492.9731,493.1115,49296.0
2021-02-04 11:30:00,498.81,499.98,497.1,497.3,63012.0,493.1213,494.278,491.4308,491.6286,63012.0
2021-02-04 12:00:00,497.3,497.47,495.31,495.55,84576.0,491.6286,491.7966,489.6613,489.8985,84576.0
2021-02-04 12:30:00,495.55,496.22,493.02,493.39,80111.0,489.8985,490.5609,487.3974,487.7632,80111.0
2021-02-04 13:00:00,493.39,493.56,492.02,492.38,96616.0,487.7632,487.9312,486.4088,486.7647,96616.0
2021-02-04 13:30:00,492.38,492.49,490.61,490.66,85913.0,486.7647,486.8734,485.0149,485.0643,85913.0
2021-02-04 14:00:00,490.66,491.39,489.31,489.59,109348.0,485.0643,485.786,483.7297,484.0065,109348.0
2021-02-04 14:30:00,489.57,489.99,487.66,488.17,104271.0,483.9867,484.4019,482.0985,482.6027,104271.0
2021-02-04 15:00:00,488.17,489.72,487.96,488.9,132668.0,482.6027,484.135,482.3951,483.3244,132668.0
2021-02-04 15:30:00,488.8,490.45,487.75,488.81,440300.0,483.2255,484.8567,482.1875,483.2354,440300.0
2021-02-05 09:30:00,491.53,493.2,487.86,490.61,170608.0,485.9244,487.5753,482.2962,485.0149,170608.0
2021-02-05 10:00:00,490.22,490.92,487.06,488.51,78633.0,484.6293,485.3213,481.5053,482.9388,78633.0
2021-02-05 10:30:00,488.39,492.34,488.03,491.64,64866.0,482.8202,486.7251,482.4643,486.0331,64866.0
2021-02-05 11:00:00,491.41,492.95,490.91,492.7,51476.0,485.8057,487.3282,485.3114,487.081,51476.0
2021-02-05 11:30:00,492.51,494.37,492.15,492.86,75970.0,486.8932,488.732,486.5373,487.2392,75970.0
2021-02-05 12:00:00,492.78,492.89,490.8,491.59,42714.0,487.1601,487.2689,485.2027,485.9837,42714.0
2021-02-05 12:30:00,491.36,491.37,488.88,490.65,33514.0,485.7563,485.7662,483.3046,485.0544,33514.0
2021-02-05 13:00:00,490.65,490.93,489.13,489.66,39046.0,485.0544,485.3312,483.5517,484.0757,39046.0
2021-02-05 13:30:00,489.57,491.28,489.43,490.05,59365.0,483.9867,485.6772,483.8483,484.4612,59365.0
2021-02-05 14:00:00,489.81,490.57,488.66,488.94,65904.0,484.224,484.9753,483.0871,483.3639,65904.0
2021-02-05 14:30:00,488.81,489.34,487.81,488.38,52330.0,483.2354,483.7593,482.2468,482.8103,52330.0
2021-02-05 15:00:00,488.38,491.17,487.84,490.81,65293.0,482.8103,485.5685,482.2765,485.2126,65293.0
2021-02-05 15:30:00,490.7,492.96,490.7,492.75,119307.0,485.1038,487.3381,485.1038,487.1305,119307.0
2021-02-08 09:30:00,497.0,502.12,496.58,500.51,119345.0,491.332,496.3936,490.9168,494.802,119345.0
2021-02-08 10:00:00,500.3,502.15,499.6,500.12,52215.0,494.5944,496.4233,493.9023,494.4164,52215.0
2021-02-08 10:30:00,500.08,500.73,497.54,498.45,40899.0,494.3769,495.0194,491.8658,492.7655,40899.0
2021-02-08 11:00:00,498.83,498.84,496.48,496.93,70838.0,493.1411,493.151,490.8179,491.2628,70838.0
2021-02-08 11:30:00,497.11,497.78,495.14,497.05,36862.0,491.4407,492.1031,489.4932,491.3814,36862.0
2021-02-08 12:00:00,497.15,497.72,495.3,495.65,24752.0,491.4803,492.0438,489.6514,489.9974,24752.0
2021-02-08 12:30:00,495.52,495.61,493.57,493.67,40235.0,489.8689,489.9578,487.9411,488.04,40235.0
2021-02-08 13:00:00,493.5,495.73,493.24,494.61,34723.0,487.8719,490.0765,487.6149,488.9692,34723.0
2021-02-08 13:30:00,494.84,496.02,494.28,494.81,28330.0,489.1966,490.3632,488.643,489.167,28330.0
2021-02-08 14:00:00,494.82,495.44,493.95,494.5,29104.0,489.1768,489.7898,488.3168,488.8605,29104.0
2021-02-08 14:30:00,494.5,495.11,494.15,494.89,28318.0,488.8605,489.4635,488.5145,489.2461,28318.0
2021-02-08 15:00:00,494.72,495.98,494.68,495.77,22461.0,489.078,490.3236,489.0384,490.116,22461.0
2021-02-08 15:30:00,495.62,496.83,494.51,495.86,129040.0,489.9677,491.1639,488.8704,490.205,129040.0
2021-02-09 09:30:00,495.29,499.99,495.02,496.45,86408.0,489.6415,494.2879,489.3746,490.7883,86408.0
2021-02-09 10:00:00,496.37,498.99,496.14,496.48,39876.0,490.7092,493.2993,490.4818,490.8179,39876.0
2021-02-09 10:30:00,496.5,497.28,494.18,495.4,55225.0,490.8377,491.6088,488.5441,489.7502,55225.0
2021-02-09 11:00:00,495.05,495.18,492.45,493.65,35875.0,489.4042,489.5327,486.8339,488.0202,35875.0
2021-02-09 11:30:00,493.59,494.7,493.08,493.66,31732.0,487.9609,489.0582,487.4567,488.0301,31732.0
2021-02-09 12:00:00,493.79,494.38,493.31,493.47,30068.0,488.1586,488.7419,487.6841,487.8422,30068.0
2021-02-09 12:30:00,493.36,493.59,492.61,493.32,30351.0,487.7335,487.9609,486.9921,487.694,30351.0
2021-02-09 13:00:00,493.23,494.17,492.5,494.03,93779.0,487.605,488.5343,486.8833,488.3959,93779.0
2021-02-09 13:30:00,493.84,494.91,492.78,492.94,23344.0,488.208,489.2658,487.1601,487.3183,23344.0
2021-02-09 14:00:00,493.07,493.71,492.06,492.43,38973.0,487.4468,488.0795,486.4483,486.8141,38973.0
2021-02-09 14:30:00,492.42,492.96,490.71,490.73,36613.0,486.8042,487.3381,485.1137,485.1335,36613.0
2021-02-09 15:00:00,490.9,491.41,488.75,489.04,94187.0,485.3016,485.8057,483.1761,483.4628,94187.0
2021-02-09 15:30:00,489.13,491.13,488.3,489.47,158178.0,483.5517,485.5289,482.7312,483.8879,158178.0
2021-02-10 09:30:00,494.24,494.24,487.92,488.63,105317.0,488.6035,488.6035,482.3555,483.0574,105317.0
2021-02-10 10:00:00,489.06,489.21,486.22,487.33,63324.0,483.4825,483.6308,480.6749,481.7723,63324.0
2021-02-10 10:30:00,487.36,487.54,483.84,486.2,99296.0,481.8019,481.9799,478.3221,480.6552,99296.0
2021-02-10 11:00:00,486.17,488.19,485.75,487.66,67333.0,480.6255,482.6225,480.2103,482.0985,67333.0
2021-02-10 11:30:00,487.62,488.9,487.45,487.55,47471.0,482.059,483.3244,481.8909,481.9898,47471.0
2021-02-10 12:00:00,487.56,488.48,486.59,487.62,55511.0,481.9996,482.9092,481.0407,482.059,55511.0
2021-02-10 12:30:00,487.83,488.13,487.24,487.67,32768.0,482.2666,482.5631,481.6833,482.1084,32768.0
2021-02-10 13:00:00,487.4,487.86,486.7,487.33,38335.0,481.8415,482.2962,481.1495,481.7723,38335.0
2021-02-10 13:30:00,487.28,487.37,486.29,487.23,42202.0,481.7228,481.8118,480.7441,481.6734,42202.0
2021-02-10 14:00:00,487.31,487.61,486.0,487.04,61602.0,481.7525,482.0491,480.4574,481.4856,61602.0
2021-02-10 14:30:00,487.12,488.19,486.8,487.51,46792.0,481.5647,482.6225,481.2483,481.9502,46792.0
2021-02-10 15:00:00,487.7,488.22,485.13,485.46,62579.0,482.138,482.6521,479.5974,479.9236,62579.0
2021-02-10 15:30:00,485.52,485.67,483.81,485.12,157375.0,479.9829,480.1312,478.2924,479.5875,157375.0
2021-02-11 09:30:00,488.17,488.25,484.1,484.74,82951.0,482.6027,482.6818,478.5791,479.2118,82951.0
2021-02-11 10:00:00,484.96,488.87,484.4,488.15,50332.0,479.4293,483.2947,478.8757,482.5829,50332.0
2021-02-11 10:30:00,488.08,489.89,487.97,488.0,34807.0,482.5137,484.3031,482.405,482.4346,34807.0
2021-02-11 11:00:00,487.99,491.28,487.9,490.21,53936.0,482.4247,485.6772,482.3358,484.6194,53936.0
2021-02-11 11:30:00,490.09,492.0,490.09,491.45,42595.0,484.5008,486.389,484.5008,485.8453,42595.0
2021-02-11 12:00:00,491.22,491.34,488.72,489.35,32590.0,485.6179,485.7365,483.1464,483.7692,32590.0
2021-02-11 12:30:00,488.97,489.84,487.95,488.99,18999.0,483.3936,484.2536,482.3852,483.4133,18999.0
2021-02-11 13:00:00,488.83,489.88,488.22,489.1,17733.0,483.2552,484.2932,482.6521,483.5221,17733.0
2021-02-11 13:30:00,489.14,490.38,489.02,489.7,14629.0,483.5616,484.7875,483.443,484.1152,14629.0
2021-02-11 14:00:00,489.44,491.88,488.8,491.88,21099.0,483.8582,486.2704,483.2255,486.2704,21099.0
2021-02-11 14:30:00,491.93,493.13,491.33,492.94,28561.0,486.3198,487.5061,485.7267,487.3183,28561.0
2021-02-11 15:00:00,492.81,494.19,492.5,493.78,40550.0,487.1898,488.554,486.8833,488.1487,40550.0
2021-02-11 15:30:00,493.9,494.52,493.06,494.04,116954.0,488.2673,488.8803,487.4369,488.4057,116954.0
2021-02-12 09:30:00,494.16,501.09,493.74,499.3,109386.0,488.5244,495.3753,488.1092,493.6058,109386.0
2021-02-12 10:00:00,499.64,505.13,498.73,504.87,106326.0,493.9419,499.3693,493.0423,499.1122,106326.0
2021-02-12 10:30:00,505.02,510.0,504.98,509.37,170418.0,499.2605,504.1837,499.221,503.5609,170418.0
2021-02-12 11:00:00,509.38,511.28,507.54,508.72,215439.0,503.5708,505.4491,501.7518,502.9183,215439.0
2021-02-12 11:30:00,508.53,510.47,508.46,509.84,58732.0,502.7305,504.6484,502.6613,504.0256,58732.0
2021-02-12 12:00:00,509.78,510.41,509.27,509.79,48367.0,503.9662,504.5891,503.4621,503.9761,48367.0
2021-02-12 12:30:00,509.81,510.37,508.78,508.92,38913.0,503.9959,504.5495,502.9776,503.116,38913.0
2021-02-12 13:00:00,509.11,509.11,506.77,508.3,55140.0,503.3039,503.3039,500.9906,502.5031,55140.0
2021-02-12 13:30:00,508.2,508.41,507.51,508.08,24605.0,502.4043,502.6119,501.7221,502.2856,24605.0
2021-02-12 14:00:00,508.14,509.85,507.57,508.8,33931.0,502.3449,504.0354,501.7814,502.9974,33931.0
2021-02-12 14:30:00,508.98,508.98,507.42,507.61,68522.0,503.1754,503.1754,501.6332,501.821,68522.0
2021-02-12 15:00:00,507.84,508.03,507.39,507.4,54717.0,502.0484,502.2362,501.6035,501.6134,54717.0
2021-02-12 15:30:00,507.38,509.19,507.36,507.82,156724.0,501.5936,503.383,501.5738,502.0286,156724.0
2021-02-16 09:30:00,510.0,513.61,504.54,504.59,126599.0,504.1837,507.7526,498.786,498.8354,126599.0
2021-02-16 10:00:00,504.34,505.13,501.84,503.0,43852.0,498.5883,499.3693,496.1168,497.2636,43852.0
2021-02-16 10:30:00,503.0,504.34,500.59,501.78,41114.0,497.2636,498.5883,494.881,496.0575,41114.0
2021-02-16 11:00:00,502.07,503.02,501.04,501.92,49746.0,496.3442,497.2833,495.3259,496.1959,49746.0
2021-02-16 11:30:00,501.71,501.76,499.79,499.87,32044.0,495.9883,496.0377,494.0902,494.1693,32044.0
2021-02-16 12:00:00,499.73,500.07,498.47,499.22,33984.0,494.0309,494.367,492.7852,493.5267,33984.0
2021-02-16 12:30:00,499.61,500.88,498.32,500.67,38816.0,493.9122,495.1677,492.6369,494.9601,38816.0
2021-02-16 13:00:00,500.29,501.44,499.89,501.38,14963.0,494.5845,495.7214,494.189,495.662,14963.0
2021-02-16 13:30:00,501.27,501.51,500.22,500.63,15786.0,495.5533,495.7906,494.5153,494.9206,15786.0
2021-02-16 14:00:00,500.72,501.63,500.2,500.91,19364.0,495.0096,495.9092,494.4955,495.1974,19364.0
2021-02-16 14:30:00,501.09,501.96,500.48,501.54,26655.0,495.3753,496.2354,494.7723,495.8202,26655.0
2021-02-16 15:00:00,501.42,502.5,500.68,502.0,32373.0,495.7016,496.7693,494.97,496.275,32373.0
2021-02-16 15:30:00,502.03,502.56,499.76,500.1,97685.0,496.3046,496.8286,494.0605,494.3966,97685.0
2021-02-17 09:30:00,497.58,504.01,494.09,501.24,80818.0,491.9054,498.262,488.4552,495.5236,80818.0
2021-02-17 10:00:00,501.0,505.56,500.82,503.09,58769.0,495.2864,499.7944,495.1084,497.3525,58769.0
2021-02-17 10:30:00,503.23,503.23,501.08,501.23,22183.0,497.4909,497.4909,495.3655,495.5137,22183.0
2021-02-17 11:00:00,501.42,501.42,498.3,499.02,26491.0,495.7016,495.7016,492.6172,493.329,26491.0
2021-02-17 11:30:00,498.77,499.76,497.71,499.27,26370.0,493.0818,494.0605,492.0339,493.5761,26370.0
2021-02-17 12:00:00,499.47,499.47,497.49,498.25,26140.0,493.7738,493.7738,491.8164,492.5677,26140.0
2021-02-17 12:30:00,498.0,498.44,497.0,497.04,19711.0,492.3206,492.7556,491.332,491.3715,19711.0
2021-02-17 13:00:00,496.95,497.5,496.6,497.17,28278.0,491.2826,491.8263,490.9365,491.5,28278.0
2021-02-17 13:30:00,496.88,498.0,496.6,497.44,21643.0,491.2134,492.3206,490.9365,491.767,21643.0
2021-02-17 14:00:00,497.57,498.29,497.0,498.17,32362.0,491.8955,492.6073,491.332,492.4886,32362.0
2021-02-17 14:30:00,498.1,499.51,497.56,497.95,39707.0,492.4194,493.8134,491.8856,492.2712,39707.0
2021-02-17 15:00:00,497.99,499.24,497.43,499.09,34281.0,492.3107,493.5464,491.7571,493.3982,34281.0
2021-02-17 15:30:00,499.08,499.49,497.64,498.58,85894.0,493.3883,493.7936,491.9647,492.894,85894.0
2021-02-18 09:30:00,497.85,499.55,491.33,491.8,81551.0,492.1723,493.8529,485.7267,486.1913,81551.0
2021-02-18 10:00:00,492.11,493.07,490.74,491.42,36214.0,486.4978,487.4468,485.1434,485.8156,36214.0
2021-02-18 10:30:00,491.53,495.78,489.24,494.96,36187.0,485.9244,490.1259,483.6605,489.3153,36187.0
2021-02-18 11:00:00,495.17,496.07,493.6,493.6,62086.0,489.5229,490.4126,487.9708,487.9708,62086.0
2021-02-18 11:30:00,493.42,493.47,492.15,492.82,25462.0,487.7928,487.8422,486.5373,487.1997,25462.0
2021-02-18 12:00:00,492.68,493.15,491.58,492.18,22826.0,487.0613,487.5259,485.9738,486.567,22826.0
2021-02-18 12:30:00,492.23,492.49,491.22,492.27,29016.0,486.6164,486.8734,485.6179,486.6559,29016.0
2021-02-18 13:00:00,492.14,492.56,490.87,492.47,25299.0,486.5274,486.9426,485.2719,486.8536,25299.0
2021-02-18 13:30:00,492.37,493.02,492.2,492.71,17088.0,486.7548,487.3974,486.5867,487.0909,17088.0
2021-02-18 14:00:00,492.69,494.38,492.63,493.32,30321.0,487.0711,488.7419,487.0118,487.694,30321.0
2021-02-18 14:30:00,493.19,494.0,492.35,492.99,32931.0,487.5654,488.3662,486.735,487.3677,32931.0
2021-02-18 15:00:00,492.9,492.96,491.95,492.01,44139.0,487.2787,487.3381,486.3396,486.3989,44139.0
2021-02-18 15:30:00,491.92,492.68,488.33,488.8,258437.0,486.3099,487.0613,482.7609,483.2255,258437.0
2021-02-19 09:30:00,489.14,489.9,481.01,481.37,166416.0,483.5616,484.313,475.5243,475.8802,166416.0
2021-02-19 10:00:00,481.53,482.27,478.67,482.16,112769.0,476.0384,476.77,473.211,476.6612,112769.0
2021-02-19 10:30:00,482.1,482.76,481.28,482.76,65002.0,476.6019,477.2544,475.7913,477.2544,65002.0
2021-02-19 11:00:00,482.79,485.67,481.29,482.23,88354.0,477.284,480.1312,475.8012,476.7304,88354.0
2021-02-19 11:30:00,482.5,483.62,481.74,482.86,60320.0,476.9974,478.1046,476.246,477.3532,60320.0
2021-02-19 12:00:00,482.81,483.79,482.32,482.46,39586.0,477.3038,478.2726,476.8194,476.9578,39586.0
2021-02-19 12:30:00,482.64,482.88,481.39,481.91,36357.0,477.1358,477.373,475.9,476.4141,36357.0
2021-02-19 13:00:00,481.79,481.87,481.0,481.67,29802.0,476.2954,476.3745,475.5145,476.1768,29802.0
2021-02-19 13:30:00,481.82,481.82,480.63,481.27,35505.0,476.3251,476.3251,475.1487,475.7814,35505.0
2021-02-19 14:00:00,481.12,481.54,480.06,480.26,47128.0,475.6331,476.0483,474.5852,474.7829,47128.0
2021-02-19 14:30:00,480.28,480.72,479.37,479.56,74434.0,474.8027,475.2377,473.903,474.0909,74434.0
2021-02-19 15:00:00,479.64,479.94,478.98,479.27,76632.0,474.17,474.4665,473.5175,473.8042,76632.0
2021-02-19 15:30:00,479.4,480.03,478.06,478.86,185106.0,473.9327,474.5555,472.608,473.3989,185106.0
2021-02-22 09:30:00,474.77,476.25,463.92,466.5,310830.0,469.3555,470.8186,458.6292,461.1798,310830.0
2021-02-22 10:00:00,466.33,468.65,464.81,466.01,116879.0,461.0118,463.3053,459.5091,460.6954,116879.0
2021-02-22 10:30:00,465.93,466.5,464.76,465.86,58500.0,460.6163,461.1798,459.4597,460.5471,58500.0
2021-02-22 11:00:00,465.71,466.37,463.5,463.59,67779.0,460.3988,461.0513,458.214,458.303,67779.0
2021-02-22 11:30:00,463.52,464.45,462.57,464.15,74475.0,458.2338,459.1532,457.2946,458.8566,74475.0
2021-02-22 12:00:00,464.15,464.92,463.46,463.75,74778.0,458.8566,459.6178,458.1745,458.4612,74778.0
2021-02-22 12:30:00,463.75,465.08,462.74,464.31,55035.0,458.4612,459.776,457.4627,459.0148,55035.0
2021-02-22 13:00:00,464.38,466.41,464.31,466.23,89281.0,459.084,461.0908,459.0148,460.9129,89281.0
2021-02-22 13:30:00,466.22,466.34,465.22,466.06,60645.0,460.903,461.0216,459.9144,460.7448,60645.0
2021-02-22 14:00:00,466.04,466.16,464.42,464.42,52963.0,460.7251,460.8437,459.1235,459.1235,52963.0
2021-02-22 14:30:00,464.43,465.46,464.29,465.46,52891.0,459.1334,460.1517,458.995,460.1517,52891.0
2021-02-22 15:00:00,465.44,465.9,463.79,463.99,71642.0,460.1319,460.5867,458.5007,458.6984,71642.0
2021-02-22 15:30:00,463.99,464.07,461.76,463.1,279203.0,458.6984,458.7775,456.4939,457.8186,279203.0
2021-02-23 09:30:00,460.88,461.39,453.6,459.06,254201.0,455.6239,456.1281,448.4269,453.8247,254201.0
2021-02-23 10:00:00,458.38,458.4,453.05,455.2,96487.0,453.1524,453.1722,447.8832,450.0087,96487.0
2021-02-23 10:30:00,455.34,458.19,453.48,456.57,89094.0,450.1471,452.9646,448.3083,451.3631,89094.0
2021-02-23 11:00:00,456.82,459.71,456.0,457.26,66587.0,451.6102,454.4673,450.7996,452.0452,66587.0
2021-02-23 11:30:00,457.07,457.65,454.85,455.85,53043.0,451.8574,452.4308,449.6627,450.6513,53043.0
2021-02-23 12:00:00,455.67,456.01,453.9,455.12,49556.0,450.4733,450.8095,448.7235,449.9296,49556.0
2021-02-23 12:30:00,454.92,455.58,453.57,454.35,69343.0,449.7319,450.3844,448.3973,449.1684,69343.0
2021-02-23 13:00:00,454.27,455.06,453.41,454.55,71477.0,449.0893,449.8703,448.2391,449.3661,71477.0
2021-02-23 13:30:00,454.53,454.68,453.42,454.64,88103.0,449.3463,449.4946,448.249,449.4551,88103.0
2021-02-23 14:00:00,454.47,455.26,454.11,454.36,64596.0,449.287,450.068,448.9311,449.1783,64596.0
2021-02-23 14:30:00,454.38,457.26,453.9,457.06,73414.0,449.198,452.0452,448.7235,451.8475,73414.0
2021-02-23 15:00:00,456.91,460.96,456.35,460.18,86144.0,451.6992,455.703,451.1456,454.9319,86144.0
2021-02-23 15:30:00,460.06,460.58,458.54,458.98,167194.0,454.8133,455.3273,453.3106,453.7456,167194.0
2021-02-24 09:30:00,470.83,473.36,457.44,457.47,177969.0,465.4604,467.9616,452.2231,452.2528,177969.0
2021-02-24 10:00:00,457.63,458.41,455.83,458.02,57263.0,452.411,453.1821,450.6315,452.7965,57263.0
2021-02-24 10:30:00,458.15,460.19,457.29,459.93,65379.0,452.9251,454.9418,452.0749,454.6848,65379.0
2021-02-24 11:00:00,460.0,460.66,457.85,460.16,90160.0,454.754,455.4064,452.6285,454.9121,90160.0
2021-02-24 11:30:00,460.58,462.43,459.86,460.62,73126.0,455.3273,457.1562,454.6155,455.3669,73126.0
2021-02-24 12:00:00,460.75,461.44,459.2,461.12,56846.0,455.4954,456.1775,453.9631,455.8612,56846.0
2021-02-24 12:30:00,461.01,462.18,459.31,460.46,53652.0,455.7524,456.9091,454.0718,455.2087,53652.0
2021-02-24 13:00:00,460.58,462.15,459.78,461.93,32988.0,455.3273,456.8794,454.5365,456.6619,32988.0
2021-02-24 13:30:00,461.94,462.36,461.13,462.17,47707.0,456.6718,457.087,455.8711,456.8992,47707.0
2021-02-24 14:00:00,462.22,462.33,458.69,459.15,171937.0,456.9486,457.0574,453.4589,453.9136,171937.0
2021-02-24 14:30:00,459.07,460.06,458.63,458.89,103171.0,453.8346,454.8133,453.3996,453.6566,103171.0
2021-02-24 15:00:00,458.95,459.4,456.05,457.48,125310.0,453.7159,454.1608,450.849,452.2627,125310.0
2021-02-24 15:30:00,457.07,458.0,454.59,456.65,302268.0,451.8574,452.7768,449.4057,451.4422,302268.0
2021-02-25 09:30:00,457.75,459.21,448.88,455.47,262660.0,452.5296,453.973,443.7608,450.2756,262660.0
2021-02-25 10:00:00,455.24,456.08,451.0,453.1,135034.0,450.0482,450.8787,445.8566,447.9326,135034.0
2021-02-25 10:30:00,453.2,455.52,451.66,455.41,127150.0,448.0315,450.325,446.5091,450.2163,127150.0
2021-02-25 11:00:00,455.23,455.32,453.98,454.61,93968.0,450.0384,450.1273,448.8026,449.4254,93968.0
2021-02-25 11:30:00,454.51,455.28,453.1,453.76,54013.0,449.3266,450.0878,447.9326,448.5851,54013.0
2021-02-25 12:00:00,453.68,454.82,452.19,452.78,53163.0,448.506,449.633,447.033,447.6163,53163.0
2021-02-25 12:30:00,452.78,453.69,450.15,450.5,47601.0,447.6163,448.5159,445.0163,445.3623,47601.0
2021-02-25 13:00:00,450.8,453.04,450.08,451.15,50022.0,445.6589,447.8733,444.9471,446.0049,50022.0
2021-02-25 13:30:00,451.16,451.85,449.48,451.31,78754.0,446.0148,446.6969,444.3539,446.1631,78754.0
2021-02-25 14:00:00,451.15,453.33,450.73,452.8,49080.0,446.0049,448.16,445.5897,447.6361,49080.0
2021-02-25 14:30:00,452.76,452.76,449.9,450.11,81798.0,447.5965,447.5965,444.7691,444.9767,81798.0
2021-02-25 15:00:00,450.17,450.89,448.83,449.58,100778.0,445.0361,445.7478,443.7113,444.4528,100778.0
2021-02-25 15:30:00,449.5,452.18,448.54,451.47,208949.0,444.3737,447.0231,443.4246,446.3212,208949.0
2021-02-26 09:30:00,454.72,455.5,449.48,452.92,136881.0,449.5342,450.3053,444.3539,447.7547,136881.0
2021-02-26 10:00:00,452.3,454.46,450.31,450.6,70855.0,447.1418,449.2771,445.1745,445.4612,70855.0
2021-02-26 10:30:00,450.81,454.28,449.51,454.21,71567.0,445.6688,449.0992,444.3836,449.03,71567.0
2021-02-26 11:00:00,454.4,455.57,453.32,453.62,66610.0,449.2178,450.3745,448.1501,448.4467,66610.0
2021-02-26 11:30:00,453.81,455.91,453.56,454.89,44441.0,448.6345,450.7106,448.3874,449.7022,44441.0
2021-02-26 12:00:00,455.02,455.02,451.96,452.59,57601.0,449.8307,449.8307,446.8056,447.4285,57601.0
2021-02-26 12:30:00,452.73,453.85,451.4,451.55,45954.0,447.5669,448.6741,446.252,446.4003,45954.0
2021-02-26 13:00:00,451.71,453.07,451.21,451.94,70919.0,446.5585,447.903,446.0642,446.7859,70919.0
2021-02-26 13:30:00,451.91,452.04,449.09,449.3,118740.0,446.7562,446.8847,443.9684,444.176,118740.0
2021-02-26 14:00:00,449.44,450.63,448.83,449.42,30109.0,444.3144,445.4908,443.7113,444.2946,30109.0
2021-02-26 14:30:00,449.4,451.32,449.13,450.75,34844.0,444.2748,446.1729,444.0079,445.6094,34844.0
2021-02-26 15:00:00,451.06,452.96,450.34,450.73,55989.0,445.9159,447.7942,445.2041,445.5897,55989.0
2021-02-26 15:30:00,450.56,453.0,450.04,450.04,181009.0,445.4216,447.8338,444.9075,444.9075,181009.0
2021-03-01 09:30:00,454.19,458.0,453.94,456.21,109398.0,449.0102,452.7768,448.7631,451.0072,109398.0
2021-03-01 10:00:00,456.21,457.0,455.42,456.55,59864.0,451.0072,451.7882,450.2262,451.3433,59864.0
2021-03-01 10:30:00,456.27,456.82,455.74,455.82,63539.0,451.0665,451.6102,450.5425,450.6216,63539.0
2021-03-01 11:00:00,455.73,457.0,455.18,456.1,51865.0,450.5326,451.7882,449.9889,450.8984,51865.0
2021-03-01 11:30:00,456.06,456.95,455.62,455.79,44073.0,450.8589,451.7387,450.4239,450.592,44073.0
2021-03-01 12:00:00,455.84,456.94,455.75,456.94,91223.0,450.6414,451.7288,450.5524,451.7288,91223.0
2021-03-01 12:30:00,456.99,459.09,456.89,458.75,24274.0,451.7783,453.8543,451.6794,453.5182,24274.0
2021-03-01 13:00:00,458.93,458.99,457.56,458.34,22695.0,453.6962,453.7555,452.3418,453.1129,22695.0
2021-03-01 13:30:00,458.33,459.6,457.97,458.57,22872.0,453.103,454.3585,452.7471,453.3403,22872.0
2021-03-01 14:00:00,458.64,460.0,458.57,459.18,34996.0,453.4095,454.754,453.3403,453.9433,34996.0
2021-03-01 14:30:00,459.1,459.87,459.06,459.52,28460.0,453.8642,454.6254,453.8247,454.2794,28460.0
2021-03-01 15:00:00,459.58,460.6,458.97,460.6,51516.0,454.3387,455.3471,453.7357,455.3471,51516.0
2021-03-01 15:30:00,460.41,460.52,458.65,459.56,112360.0,455.1593,455.268,453.4193,454.319,112360.0
2021-03-02 09:30:00,460.0,464.71,459.6,464.4,91931.0,454.754,459.4102,454.3585,459.1038,91931.0
2021-03-02 10:00:00,464.57,467.31,462.5,462.6,107223.0,459.2718,461.9806,457.2254,457.3243,107223.0
2021-03-02 10:30:00,462.49,463.54,459.6,460.61,81915.0,457.2156,458.2536,454.3585,455.357,81915.0
2021-03-02 11:00:00,460.67,460.99,458.9,460.24,53511.0,455.4163,455.7327,453.6665,454.9912,53511.0
2021-03-02 11:30:00,460.56,460.82,458.07,459.09,141926.0,455.3076,455.5646,452.846,453.8543,141926.0
2021-03-02 12:00:00,458.98,461.86,458.92,460.5,30417.0,453.7456,456.5927,453.6863,455.2483,30417.0
2021-03-02 12:30:00,460.64,462.14,460.51,461.83,31594.0,455.3867,456.8695,455.2581,456.5631,31594.0
2021-03-02 13:00:00,461.53,462.01,461.01,461.16,23774.0,456.2665,456.741,455.7524,455.9007,23774.0
2021-03-02 13:30:00,461.5,463.22,461.5,462.56,25073.0,456.2368,457.9372,456.2368,457.2848,25073.0
2021-03-02 14:00:00,462.62,463.46,461.96,462.84,64047.0,457.3441,458.1745,456.6916,457.5616,64047.0
2021-03-02 14:30:00,463.06,463.94,462.43,463.78,44645.0,457.7791,458.649,457.1562,458.4908,44645.0
2021-03-02 15:00:00,463.73,463.88,462.62,462.97,75524.0,458.4414,458.5897,457.3441,457.6901,75524.0
2021-03-02 15:30:00,463.14,464.42,461.99,462.16,285383.0,457.8581,459.1235,456.7213,456.8893,285383.0
2021-03-03 09:30:00,462.22,465.0,455.13,455.64,106330.0,456.9486,459.6969,449.9395,450.4437,106330.0
2021-03-03 10:00:00,455.64,456.66,453.11,455.55,162256.0,450.4437,451.452,447.9425,450.3547,162256.0
2021-03-03 10:30:00,455.2,456.17,454.29,455.28,111682.0,450.0087,450.9676,449.1091,450.0878,111682.0
2021-03-03 11:00:00,455.29,457.33,454.85,456.88,60052.0,450.0977,452.1144,449.6627,451.6695,60052.0
2021-03-03 11:30:00,456.92,457.64,455.0,455.95,47001.0,451.7091,452.4209,449.811,450.7501,47001.0
2021-03-03 12:00:00,455.69,456.6,454.67,455.24,71281.0,450.4931,451.3927,449.4847,450.0482,71281.0
2021-03-03 12:30:00,455.29,455.9,454.47,455.0,56386.0,450.0977,450.7007,449.287,449.811,56386.0
2021-03-03 13:00:00,454.8,456.1,454.0,455.78,68936.0,449.6133,450.8984,448.8224,450.5821,68936.0
2021-03-03 13:30:00,455.7,455.7,454.71,455.64,33522.0,450.503,450.503,449.5243,450.4437,33522.0
2021-03-03 14:00:00,455.8,456.28,455.29,456.15,35808.0,450.6019,451.0764,450.0977,450.9479,35808.0
2021-03-03 14:30:00,456.25,457.27,455.28,455.77,42538.0,451.0467,452.0551,450.0878,450.5722,42538.0
2021-03-03 15:00:00,455.89,456.21,453.85,454.02,48761.0,450.6908,451.0072,448.6741,448.8422,48761.0
2021-03-03 15:30:00,453.84,454.24,450.7,451.08,172657.0,448.6642,449.0596,445.56,445.9357,172657.0
2021-03-04 09:30:00,446.08,450.84,442.42,445.54,138059.0,440.9927,445.6984,437.3744,440.4589,138059.0
2021-03-04 10:00:00,445.55,447.36,442.71,443.05,196108.0,440.4687,442.2581,437.6611,437.9973,196108.0
2021-03-04 10:30:00,443.14,449.27,442.96,447.24,87367.0,438.0862,444.1463,437.9083,442.1395,87367.0
2021-03-04 11:00:00,447.58,450.61,447.25,449.84,54026.0,442.4756,445.471,442.1494,444.7098,54026.0
2021-03-04 11:30:00,449.99,451.86,449.23,451.5,58287.0,444.8581,446.7068,444.1068,446.3509,58287.0
2021-03-04 12:00:00,451.33,451.93,444.79,445.88,53819.0,446.1828,446.776,439.7174,440.795,53819.0
2021-03-04 12:30:00,445.64,446.58,443.37,443.63,66463.0,440.5577,441.487,438.3136,438.5706,66463.0
2021-03-04 13:00:00,443.39,444.96,442.44,443.9,72550.0,438.3334,439.8855,437.3942,438.8376,72550.0
2021-03-04 13:30:00,444.01,444.01,439.0,440.18,99217.0,438.9463,438.9463,433.9934,435.16,99217.0
2021-03-04 14:00:00,440.18,445.47,439.84,445.09,71828.0,435.16,440.3897,434.8239,440.014,71828.0
2021-03-04 14:30:00,444.97,444.97,442.96,444.06,80448.0,439.8954,439.8954,437.9083,438.9957,80448.0
2021-03-04 15:00:00,443.91,444.0,440.45,442.15,85405.0,438.8474,438.9364,435.4269,437.1075,85405.0
2021-03-04 15:30:00,442.18,442.4,440.0,441.51,226654.0,437.1372,437.3547,434.982,436.4748,226654.0
2021-03-05 09:30:00,445.0,445.4,434.86,436.04,172636.0,439.925,440.3205,429.9007,431.0672,172636.0
2021-03-05 10:00:00,436.18,439.67,434.44,436.51,143418.0,431.2056,434.6558,429.4855,431.5318,143418.0
2021-03-05 10:30:00,436.39,437.11,433.52,433.99,230181.0,431.4132,432.125,428.5759,429.0406,230181.0
2021-03-05 11:00:00,433.99,436.17,433.82,434.29,62773.0,429.0406,431.1957,428.8725,429.3372,62773.0
2021-03-05 11:30:00,434.44,436.41,433.94,436.29,91550.0,429.4855,431.433,428.9912,431.3144,91550.0
2021-03-05 12:00:00,436.09,440.65,435.89,440.03,109218.0,431.1166,435.6246,430.9189,435.0117,109218.0
2021-03-05 12:30:00,440.13,441.47,439.38,439.99,76943.0,435.1106,436.4353,434.3691,434.9722,76943.0
2021-03-05 13:00:00,439.99,442.6,438.51,442.6,69588.0,434.9722,437.5524,433.509,437.5524,69588.0
2021-03-05 13:30:00,442.65,443.7,442.1,442.92,54886.0,437.6018,438.6398,437.0581,437.8687,54886.0
2021-03-05 14:00:00,443.11,445.04,441.9,445.0,110083.0,438.0566,439.9646,436.8604,439.925,110083.0
2021-03-05 14:30:00,445.04,446.54,443.6,446.06,126446.0,439.9646,441.4475,438.541,440.9729,126446.0
2021-03-05 15:00:00,446.11,447.15,444.55,446.3,65984.0,441.0224,442.0505,439.4802,441.2102,65984.0
2021-03-05 15:30:00,446.33,448.85,446.2,446.87,163024.0,441.2399,443.7311,441.1113,441.7737,163024.0
2021-03-08 09:30:00,445.61,449.0,444.33,447.93,94614.0,440.5281,443.8794,439.2627,442.8216,94614.0
2021-03-08 10:00:00,448.17,451.0,447.01,450.81,51257.0,443.0589,445.8566,441.9121,445.6688,51257.0
2021-03-08 10:30:00,451.13,452.86,449.51,451.9,60594.0,445.9851,447.6954,444.3836,446.7463,60594.0
2021-03-08 11:00:00,451.81,454.09,451.37,452.43,70009.0,446.6574,448.9114,446.2224,447.2703,70009.0
2021-03-08 11:30:00,452.7,452.73,451.62,451.86,41786.0,447.5372,447.5669,446.4695,446.7068,41786.0
2021-03-08 12:00:00,451.85,452.73,450.3,452.01,73288.0,446.6969,447.5669,445.1646,446.8551,73288.0
2021-03-08 12:30:00,452.32,453.2,451.76,452.62,38787.0,447.1615,448.0315,446.6079,447.4581,38787.0
2021-03-08 13:00:00,452.69,453.0,451.91,452.61,23967.0,447.5273,447.8338,446.7562,447.4482,23967.0
2021-03-08 13:30:00,452.56,452.56,449.41,449.45,40043.0,447.3988,447.3988,444.2847,444.3243,40043.0
2021-03-08 14:00:00,449.48,450.87,449.2,449.45,24713.0,444.3539,445.7281,444.0771,444.3243,24713.0
2021-03-08 14:30:00,449.33,449.68,446.57,446.8,28956.0,444.2056,444.5516,441.4771,441.7045,28956.0
2021-03-08 15:00:00,446.77,446.88,441.47,441.51,66632.0,441.6748,441.7836,436.4353,436.4748,66632.0
2021-03-08 15:30:00,441.5,442.7,439.45,439.81,216903.0,436.4649,437.6512,434.4383,434.7942,216903.0
2021-03-09 09:30:00,450.0,461.06,449.68,455.55,301106.0,444.868,455.8019,444.5516,450.3547,301106.0
2021-03-09 10:00:00,455.7,459.56,454.26,458.85,170172.0,450.503,454.319,449.0794,453.6171,170172.0
2021-03-09 10:30:00,458.71,458.78,455.46,455.58,88080.0,453.4787,453.5479,450.2657,450.3844,88080.0
2021-03-09 11:00:00,455.57,457.01,454.1,456.56,94004.0,450.3745,451.7981,448.9212,451.3532,94004.0
2021-03-09 11:30:00,456.71,457.55,454.2,455.34,81475.0,451.5015,452.3319,449.0201,450.1471,81475.0
2021-03-09 12:00:00,455.39,456.67,454.1,455.58,95961.0,450.1965,451.4619,448.9212,450.3844,95961.0
2021-03-09 12:30:00,455.7,456.13,454.4,456.12,76122.0,450.503,450.9281,449.2178,450.9182,76122.0
2021-03-09 13:00:00,456.14,456.8,454.33,454.75,61483.0,450.938,451.5904,449.1486,449.5638,61483.0
2021-03-09 13:30:00,454.76,455.34,452.47,452.47,90077.0,449.5737,450.1471,447.3098,447.3098,90077.0
2021-03-09 14:00:00,452.62,453.47,451.51,453.11,79529.0,447.4581,448.2984,446.3608,447.9425,79529.0
2021-03-09 14:30:00,453.18,453.84,452.06,453.16,77827.0,448.0117,448.6642,446.9045,447.992,77827.0
2021-03-09 15:00:00,453.1,453.36,452.0,452.58,84451.0,447.9326,448.1897,446.8452,447.4186,84451.0
2021-03-09 15:30:00,452.55,452.64,447.72,448.1,363454.0,447.3889,447.4779,442.614,442.9897,363454.0
2021-03-10 09:30:00,456.7,459.78,453.16,456.8,269576.0,451.4916,454.5365,447.992,451.5904,269576.0
2021-03-10 10:00:00,457.13,457.39,454.0,454.55,167434.0,451.9167,452.1737,448.8224,449.3661,167434.0
2021-03-10 10:30:00,454.64,454.74,451.63,452.45,80509.0,449.4551,449.5539,446.4794,447.2901,80509.0
2021-03-10 11:00:00,452.41,455.21,451.27,454.07,64303.0,447.2505,450.0186,446.1235,448.8916,64303.0
2021-03-10 11:30:00,454.14,457.38,454.01,457.09,80207.0,448.9608,452.1638,448.8323,451.8771,80207.0
2021-03-10 12:00:00,457.12,457.27,454.99,456.5,61916.0,451.9068,452.0551,449.8011,451.2939,61916.0
2021-03-10 12:30:00,456.47,457.38,455.35,457.27,54502.0,451.2642,452.1638,450.157,452.0551,54502.0
2021-03-10 13:00:00,457.4,457.64,454.77,455.18,54700.0,452.1836,452.4209,449.5836,449.9889,54700.0
2021-03-10 13:30:00,455.31,455.32,444.01,444.03,170627.0,450.1174,450.1273,438.9463,438.9661,170627.0
2021-03-10 14:00:00,444.23,444.79,442.0,442.13,184035.0,439.1638,439.7174,436.9592,437.0877,184035.0
2021-03-10 14:30:00,442.05,444.73,441.12,444.48,148559.0,437.0087,439.6581,436.0893,439.4109,148559.0
2021-03-10 15:00:00,444.5,445.41,442.86,444.1,94275.0,439.4307,440.3303,437.8094,439.0353,94275.0
2021-03-10 15:30:00,444.18,444.85,440.73,441.08,412189.0,439.1144,439.7767,435.7037,436.0497,412189.0
2021-03-11 09:30:00,450.0,453.29,448.01,451.25,356792.0,444.868,448.1205,442.9007,446.1037,356792.0
2021-03-11 10:00:00,451.34,452.72,449.93,451.58,90793.0,446.1927,447.557,444.7988,446.43,90793.0
2021-03-11 10:30:00,451.6,453.61,450.98,453.61,71029.0,446.4497,448.4368,445.8368,448.4368,71029.0
2021-03-11 11:00:00,453.65,456.35,452.73,455.5,77804.0,448.4764,451.1456,447.5669,450.3053,77804.0
2021-03-11 11:30:00,455.4,458.74,454.88,458.32,118475.0,450.2064,453.5083,449.6923,453.0931,118475.0
2021-03-11 12:00:00,458.17,459.45,456.63,459.45,98773.0,452.9448,454.2102,451.4224,454.2102,98773.0
2021-03-11 12:30:00,459.28,459.4,458.32,458.89,87154.0,454.0422,454.1608,453.0931,453.6566,87154.0
2021-03-11 13:00:00,458.97,460.39,458.3,459.1,73147.0,453.7357,455.1395,453.0733,453.8642,73147.0
2021-03-11 13:30:00,459.06,460.47,458.67,459.78,84374.0,453.8247,455.2186,453.4391,454.5365,84374.0
2021-03-11 14:00:00,460.03,461.1,459.61,461.1,58674.0,454.7836,455.8414,454.3684,455.8414,58674.0
2021-03-11 14:30:00,461.23,462.88,460.86,462.64,152148.0,455.9699,457.6011,455.6041,457.3638,152148.0
2021-03-11 15:00:00,462.55,463.23,460.61,461.38,176124.0,457.2749,457.9471,455.357,456.1182,176124.0
2021-03-11 15:30:00,461.35,461.62,459.46,460.5,181864.0,456.0886,456.3555,454.2201,455.2483,181864.0
2021-03-12 09:30:00,454.98,457.12,448.62,452.0,150050.0,449.7912,451.9068,443.5037,446.8452,150050.0
2021-03-12 10:00:00,451.97,451.98,448.48,449.73,55948.0,446.8155,446.8254,443.3653,444.6011,55948.0
2021-03-12 10:30:00,449.74,450.01,448.56,449.75,121731.0,444.611,444.8779,443.4444,444.6208,121731.0
2021-03-12 11:00:00,449.67,449.67,448.08,449.4,56355.0,444.5418,444.5418,442.9699,444.2748,56355.0
2021-03-12 11:30:00,449.44,449.51,447.7,447.86,56812.0,444.3144,444.3836,442.5942,442.7524,56812.0
2021-03-12 12:00:00,447.81,448.62,447.5,448.6,31215.0,442.703,443.5037,442.3965,443.484,31215.0
2021-03-12 12:30:00,448.6,449.69,447.5,447.74,47555.0,443.484,444.5615,442.3965,442.6338,47555.0
2021-03-12 13:00:00,447.77,449.73,447.58,449.62,37975.0,442.6634,444.6011,442.4756,444.4923,37975.0
2021-03-12 13:30:00,449.65,451.14,449.42,450.29,27166.0,444.522,445.995,444.2946,445.1547,27166.0
2021-03-12 14:00:00,450.07,451.07,449.01,449.73,87160.0,444.9372,445.9258,443.8893,444.6011,87160.0
2021-03-12 14:30:00,449.84,450.87,449.11,450.32,30426.0,444.7098,445.7281,443.9881,445.1843,30426.0
2021-03-12 15:00:00,450.38,450.74,449.05,449.13,48364.0,445.2437,445.5996,443.9288,444.0079,48364.0
2021-03-12 15:30:00,449.14,451.24,448.72,450.5,145586.0,444.0178,446.0939,443.6026,445.3623,145586.0
2021-03-15 09:30:00,447.42,454.4,445.75,450.27,108441.0,442.5714,449.4757,440.9195,445.3905,108441.0
2021-03-15 10:00:00,450.61,450.69,447.04,447.05,68271.0,445.7268,445.806,442.1955,442.2054,68271.0
2021-03-15 10:30:00,447.53,449.96,446.66,449.38,80941.0,442.6802,445.0839,441.8196,444.5101,80941.0
2021-03-15 11:00:00,449.0,449.85,447.91,448.63,99663.0,444.1343,444.9751,443.0561,443.7683,99663.0
2021-03-15 11:30:00,448.87,451.09,448.57,450.06,106530.0,444.0057,446.2016,443.7089,445.1828,106530.0
2021-03-15 12:00:00,449.94,450.81,449.16,450.78,62060.0,445.0641,445.9247,444.2925,445.895,62060.0
2021-03-15 12:30:00,450.69,452.09,450.5,451.54,34577.0,445.806,447.1908,445.618,446.6467,34577.0
2021-03-15 13:00:00,451.66,453.07,451.47,452.41,30057.0,446.7654,448.1602,446.5775,447.5073,30057.0
2021-03-15 13:30:00,452.23,453.83,452.22,453.25,38987.0,447.3293,448.9119,447.3194,448.3382,38987.0
2021-03-15 14:00:00,453.25,455.19,453.1,453.14,47939.0,448.3382,450.2572,448.1898,448.2294,47939.0
2021-03-15 14:30:00,453.32,453.97,452.81,453.49,33547.0,448.4075,449.0504,447.903,448.5756,33547.0
2021-03-15 15:00:00,453.61,453.8,451.35,452.35,80948.0,448.6943,448.8823,446.4588,447.448,80948.0
2021-03-15 15:30:00,452.45,452.86,450.96,452.86,162227.0,447.5469,447.9524,446.073,447.9524,162227.0
2021-03-16 09:30:00,455.29,455.72,448.41,449.24,138423.0,450.3561,450.7814,443.5507,444.3717,138423.0
2021-03-16 10:00:00,448.98,451.42,448.29,450.99,122173.0,444.1145,446.528,443.432,446.1027,122173.0
2021-03-16 10:30:00,451.02,451.13,449.64,449.9,108717.0,446.1324,446.2412,444.7673,445.0245,108717.0
2021-03-16 11:00:00,449.9,451.11,449.72,450.26,63711.0,445.0245,446.2214,444.8465,445.3806,63711.0
2021-03-16 11:30:00,450.13,450.68,448.14,448.82,69807.0,445.252,445.7961,443.2836,443.9562,69807.0
2021-03-16 12:00:00,448.75,449.11,446.86,448.58,65363.0,443.887,444.2431,442.0175,443.7188,65363.0
2021-03-16 12:30:00,448.48,449.15,448.33,448.5,68427.0,443.6199,444.2826,443.4715,443.6397,68427.0
2021-03-16 13:00:00,448.52,448.62,446.42,446.73,80723.0,443.6595,443.7584,441.5822,441.8889,80723.0
2021-03-16 13:30:00,446.87,447.04,444.07,445.94,118469.0,442.0274,442.1955,439.2577,441.1074,118469.0
2021-03-16 14:00:00,445.8,446.07,442.5,443.51,106235.0,440.9689,441.236,437.7047,438.7038,106235.0
2021-03-16 14:30:00,443.44,444.85,442.0,443.76,135293.0,438.6345,440.0292,437.2101,438.9511,135293.0
2021-03-16 15:00:00,443.76,444.85,443.43,443.69,120202.0,438.9511,440.0292,438.6246,438.8818,120202.0
2021-03-16 15:30:00,443.8,446.64,443.8,446.43,257561.0,438.9906,441.7998,438.9906,441.5921,257561.0
2021-03-17 09:30:00,442.81,443.92,440.21,443.79,122518.0,438.0113,439.1093,435.4395,438.9807,122518.0
2021-03-17 10:00:00,443.81,445.24,442.98,444.54,62189.0,439.0005,440.415,438.1795,439.7226,62189.0
2021-03-17 10:30:00,444.54,445.59,443.58,444.93,53776.0,439.7226,440.7612,438.773,440.1084,53776.0
2021-03-17 11:00:00,444.98,445.55,444.03,445.35,37945.0,440.1578,440.7217,439.2181,440.5238,37945.0
2021-03-17 11:30:00,445.39,445.51,443.69,445.29,43527.0,440.5634,440.6821,438.8818,440.4645,43527.0
2021-03-17 12:00:00,445.24,445.75,444.54,445.02,53308.0,440.415,440.9195,439.7226,440.1974,53308.0
2021-03-17 12:30:00,444.95,445.27,443.89,444.27,30087.0,440.1282,440.4447,439.0796,439.4555,30087.0
2021-03-17 13:00:00,444.29,445.05,444.1,444.53,24753.0,439.4753,440.2271,439.2874,439.7127,24753.0
2021-03-17 13:30:00,444.63,444.82,442.67,443.25,41178.0,439.8116,439.9996,437.8729,438.4466,41178.0
2021-03-17 14:00:00,443.35,445.9,441.79,442.22,66825.0,438.5455,441.0679,437.0024,437.4277,66825.0
2021-03-17 14:30:00,442.03,444.78,441.67,444.31,59836.0,437.2398,439.96,436.8837,439.4951,59836.0
2021-03-17 15:00:00,444.34,444.84,443.5,443.5,60463.0,439.5248,440.0193,438.6939,438.6939,60463.0
2021-03-17 15:30:00,443.3,444.93,441.64,442.84,193840.0,438.496,440.1084,436.854,438.041,193840.0
2021-03-18 09:30:00,440.97,445.69,438.33,445.4,233831.0,436.1913,440.8601,433.5799,440.5733,233831.0
2021-03-18 10:00:00,445.24,447.94,444.62,446.26,98066.0,440.415,443.0858,439.8017,441.424,98066.0
2021-03-18 10:30:00,446.15,448.89,445.23,448.29,64607.0,441.3152,444.0255,440.4051,443.432,64607.0
2021-03-18 11:00:00,448.5,450.34,448.5,450.24,65339.0,443.6397,445.4597,443.6397,445.3608,65339.0
2021-03-18 11:30:00,450.09,452.82,449.34,450.11,73283.0,445.2125,447.9129,444.4706,445.2322,73283.0
2021-03-18 12:00:00,450.07,452.54,449.32,452.54,49494.0,445.1927,447.6359,444.4508,447.6359,49494.0
2021-03-18 12:30:00,452.54,453.52,449.68,450.43,68686.0,447.6359,448.6053,444.8069,445.5488,68686.0
2021-03-18 13:00:00,450.59,451.66,449.88,450.8,42528.0,445.707,446.7654,445.0047,445.9148,42528.0
2021-03-18 13:30:00,450.82,451.38,450.0,451.08,45784.0,445.9345,446.4885,445.1234,446.1917,45784.0
2021-03-18 14:00:00,451.03,451.64,449.24,449.54,57635.0,446.1423,446.7457,444.3717,444.6684,57635.0
2021-03-18 14:30:00,449.78,450.17,445.79,446.0,142403.0,444.9058,445.2916,440.9591,441.1668,142403.0
2021-03-18 15:00:00,445.95,447.81,444.24,447.77,74665.0,441.1173,442.9572,439.4259,442.9176,74665.0
2021-03-18 15:30:00,447.63,447.92,445.53,445.75,213454.0,442.7791,443.066,440.7019,440.9195,213454.0
2021-03-19 09:30:00,447.16,449.94,445.5,446.57,274278.0,442.3142,445.0641,440.6722,441.7306,274278.0
2021-03-19 10:00:00,446.78,448.21,445.4,447.87,53983.0,441.9383,443.3528,440.5733,443.0165,53983.0
2021-03-19 10:30:00,447.55,449.87,447.42,449.87,49093.0,442.7,444.9948,442.5714,444.9948,49093.0
2021-03-19 11:00:00,449.9,450.39,447.66,448.38,57763.0,445.0245,445.5092,442.8088,443.521,57763.0
2021-03-19 11:30:00,448.49,449.62,447.88,448.32,28653.0,443.6298,444.7475,443.0264,443.4616,28653.0
2021-03-19 12:00:00,448.29,448.31,447.38,447.48,36554.0,443.432,443.4517,442.5318,442.6307,36554.0
2021-03-19 12:30:00,447.57,447.67,446.27,447.11,46814.0,442.7198,442.8187,441.4339,442.2647,46814.0
2021-03-19 13:00:00,446.9,447.7,445.95,447.55,40719.0,442.057,442.8484,441.1173,442.7,40719.0
2021-03-19 13:30:00,447.55,447.56,445.46,446.36,51009.0,442.7,442.7099,440.6326,441.5229,51009.0
2021-03-19 14:00:00,446.49,446.87,444.77,445.91,34354.0,441.6515,442.0274,439.9501,441.0778,34354.0
2021-03-19 14:30:00,445.89,447.18,445.77,447.18,57224.0,441.058,442.334,440.9393,442.334,57224.0
2021-03-19 15:00:00,447.43,448.7,447.27,448.28,56167.0,442.5813,443.8375,442.423,443.4221,56167.0
2021-03-19 15:30:00,448.33,449.3,444.81,444.86,232134.0,443.4715,444.431,439.9897,440.0391,232134.0
2021-03-22 09:30:00,445.01,448.13,443.1,447.91,101946.0,440.1875,443.2737,438.2982,443.0561,101946.0
2021-03-22 10:00:00,448.47,453.9,447.8,453.04,42969.0,443.61,448.9812,442.9473,448.1305,42969.0
2021-03-22 10:30:00,453.0,454.73,452.26,453.45,67996.0,448.0909,449.8022,447.3589,448.536,67996.0
2021-03-22 11:00:00,453.78,455.9,453.78,455.42,49704.0,448.8625,450.9595,448.8625,450.4847,49704.0
2021-03-22 11:30:00,455.47,455.99,453.73,454.01,46611.0,450.5342,451.0485,448.813,449.09,46611.0
2021-03-22 12:00:00,454.31,455.5,453.8,453.82,44643.0,449.3867,450.5638,448.8823,448.902,44643.0
2021-03-22 12:30:00,453.8,454.6,452.19,454.06,31995.0,448.8823,449.6736,447.2897,449.1394,31995.0
2021-03-22 13:00:00,454.0,454.55,452.94,453.55,26045.0,449.0801,449.6241,448.0316,448.635,26045.0
2021-03-22 13:30:00,453.56,456.39,453.56,455.34,48070.0,448.6449,451.4442,448.6449,450.4056,48070.0
2021-03-22 14:00:00,455.37,455.51,454.65,455.36,33876.0,450.4352,450.5737,449.723,450.4253,33876.0
2021-03-22 14:30:00,455.18,455.55,453.46,454.25,35033.0,450.2473,450.6133,448.5459,449.3274,35033.0
2021-03-22 15:00:00,454.35,454.91,454.04,454.37,38862.0,449.4263,449.9802,449.1197,449.4461,38862.0
2021-03-22 15:30:00,454.38,455.0,453.39,454.71,131517.0,449.456,450.0692,448.4767,449.7824,131517.0
2021-03-23 09:30:00,454.11,455.79,450.58,451.38,64523.0,449.1889,450.8507,445.6971,446.4885,64523.0
2021-03-23 10:00:00,451.67,454.28,451.18,454.12,33580.0,446.7753,449.357,446.2906,449.1988,33580.0
2021-03-23 10:30:00,454.33,454.69,452.4,453.5,34522.0,449.4065,449.7626,447.4974,448.5855,34522.0
2021-03-23 11:00:00,453.48,455.85,453.12,455.37,27612.0,448.5657,450.91,448.2096,450.4352,27612.0
2021-03-23 11:30:00,455.32,457.26,454.76,457.26,39490.0,450.3858,452.3048,449.8318,452.3048,39490.0
2021-03-23 12:00:00,457.26,458.13,456.63,456.89,48201.0,452.3048,453.1653,451.6816,451.9388,48201.0
2021-03-23 12:30:00,456.8,456.97,454.67,455.25,48145.0,451.8497,452.0179,449.7428,450.3165,48145.0
2021-03-23 13:00:00,455.0,455.69,453.25,453.58,25711.0,450.0692,450.7518,448.3382,448.6646,25711.0
2021-03-23 13:30:00,453.6,453.68,452.36,453.23,25563.0,448.6844,448.7636,447.4579,448.3184,25563.0
2021-03-23 14:00:00,453.25,455.21,453.13,454.98,28000.0,448.3382,450.277,448.2195,450.0495,28000.0
2021-03-23 14:30:00,454.99,455.17,452.81,452.99,30209.0,450.0594,450.2374,447.903,448.081,30209.0
2021-03-23 15:00:00,452.98,453.06,450.5,450.85,40478.0,448.0711,448.1503,445.618,445.9642,40478.0
2021-03-23 15:30:00,450.85,452.51,450.83,451.97,111083.0,445.9642,447.6062,445.9444,447.0721,111083.0
2021-03-24 09:30:00,450.48,454.73,449.57,450.01,71225.0,445.5982,449.8022,444.6981,445.1333,71225.0
2021-03-24 10:00:00,450.01,451.06,447.87,449.21,27060.0,445.1333,446.1719,443.0165,444.342,27060.0
2021-03-24 10:30:00,449.57,451.22,448.66,450.83,41613.0,444.6981,446.3302,443.798,445.9444,41613.0
2021-03-24 11:00:00,450.81,452.3,449.81,449.98,23243.0,445.9247,447.3985,444.9355,445.1036,23243.0
2021-03-24 11:30:00,450.2,451.74,449.23,450.42,26864.0,445.3213,446.8446,444.3618,445.5389,26864.0
2021-03-24 12:00:00,450.49,451.2,449.59,449.98,28230.0,445.6081,446.3104,444.7179,445.1036,28230.0
2021-03-24 12:30:00,450.43,451.28,448.92,448.92,21840.0,445.5488,446.3896,444.0551,444.0551,21840.0
2021-03-24 13:00:00,448.95,448.95,446.92,448.27,29035.0,444.0848,444.0848,442.0768,443.4122,29035.0
2021-03-24 13:30:00,448.01,448.2,445.58,446.81,53259.0,443.155,443.3429,440.7513,441.968,53259.0
2021-03-24 14:00:00,446.87,448.72,446.48,447.3,32361.0,442.0274,443.8573,441.6416,442.4527,32361.0
2021-03-24 14:30:00,447.14,448.82,447.08,447.86,32070.0,442.2944,443.9562,442.2351,443.0066,32070.0
2021-03-24 15:00:00,447.88,449.0,446.5,447.78,41548.0,443.0264,444.1343,441.6614,442.9275,41548.0
2021-03-24 15:30:00,447.77,447.77,444.99,445.1,197824.0,442.9176,442.9176,440.1677,440.2765,197824.0
2021-03-25 09:30:00,444.79,444.79,439.49,441.76,129463.0,439.9699,439.9699,434.7273,436.9727,129463.0
2021-03-25 10:00:00,441.77,442.25,438.85,439.0,63117.0,436.9826,437.4574,434.0943,434.2426,63117.0
2021-03-25 10:30:00,438.85,439.25,437.27,437.91,41711.0,434.0943,434.4899,432.5314,433.1644,41711.0
2021-03-25 11:00:00,438.17,438.73,434.63,436.19,55830.0,433.4216,433.9756,429.92,431.4631,55830.0
2021-03-25 11:30:00,436.51,437.99,435.58,436.87,34978.0,431.7796,433.2436,430.8597,432.1357,34978.0
2021-03-25 12:00:00,436.87,440.28,436.87,439.34,84680.0,432.1357,435.5088,432.1357,434.579,84680.0
2021-03-25 12:30:00,439.35,439.52,437.37,438.83,31326.0,434.5888,434.757,432.6303,434.0745,31326.0
2021-03-25 13:00:00,438.98,440.62,438.37,439.61,50149.0,434.2229,435.8451,433.6195,434.846,50149.0
2021-03-25 13:30:00,439.8,441.05,439.35,440.21,39574.0,435.034,436.2704,434.5888,435.4395,39574.0
2021-03-25 14:00:00,440.37,442.45,440.09,440.85,93784.0,435.5978,437.6552,435.3208,436.0726,93784.0
2021-03-25 14:30:00,440.85,443.15,440.75,442.17,43296.0,436.0726,438.3477,435.9737,437.3783,43296.0
2021-03-25 15:00:00,442.31,443.65,441.7,441.87,68673.0,437.5168,438.8422,436.9134,437.0815,68673.0
2021-03-25 15:30:00,441.87,443.54,441.5,442.35,141193.0,437.0815,438.7334,436.7155,437.5563,141193.0
2021-03-26 09:30:00,444.6,448.35,442.26,446.32,80262.0,439.7819,443.4913,437.4673,441.4833,80262.0
2021-03-26 10:00:00,446.32,446.5,444.31,446.25,84514.0,441.4833,441.6614,439.4951,441.4141,84514.0
2021-03-26 10:30:00,446.32,449.7,445.77,449.15,54739.0,441.4833,444.8267,440.9393,444.2826,54739.0
2021-03-26 11:00:00,448.84,448.96,447.03,447.82,27549.0,443.976,444.0947,442.1856,442.9671,27549.0
2021-03-26 11:30:00,447.72,450.83,447.68,450.55,40299.0,442.8681,445.9444,442.8286,445.6675,40299.0
2021-03-26 12:00:00,450.64,450.64,449.29,449.78,37583.0,445.7565,445.7565,444.4211,444.9058,37583.0
2021-03-26 12:30:00,449.89,451.54,449.88,451.17,34734.0,445.0146,446.6467,445.0047,446.2808,34734.0
2021-03-26 13:00:00,451.33,452.83,450.51,452.65,30807.0,446.439,447.9228,445.6279,447.7447,30807.0
2021-03-26 13:30:00,452.77,453.07,450.8,452.54,37775.0,447.8634,448.1602,445.9148,447.6359,37775.0
2021-03-26 14:00:00,452.65,456.95,452.34,455.95,90185.0,447.7447,451.9981,447.4381,451.009,90185.0
2021-03-26 14:30:00,455.98,456.94,454.41,456.75,82533.0,451.0386,451.9882,449.4856,451.8003,82533.0
2021-03-26 15:00:00,456.85,458.27,456.64,457.77,89807.0,451.8992,453.3038,451.6915,452.8092,89807.0
2021-03-26 15:30:00,457.92,460.63,456.87,460.06,245530.0,452.9576,455.6382,451.919,455.0744,245530.0
2021-03-29 09:30:00,456.49,457.22,450.23,452.31,145183.0,451.5431,452.2652,445.3509,447.4084,145183.0
2021-03-29 10:00:00,451.78,455.62,451.17,453.63,64768.0,446.8841,450.6825,446.2808,448.7141,64768.0
2021-03-29 10:30:00,453.21,455.08,451.14,452.14,56449.0,448.2986,450.1484,446.2511,447.2402,56449.0
2021-03-29 11:00:00,452.0,457.07,451.63,456.93,46157.0,447.1018,452.1168,446.7358,451.9783,46157.0
2021-03-29 11:30:00,456.83,457.87,456.09,457.18,38196.0,451.8794,452.9081,451.1474,452.2256,38196.0
2021-03-29 12:00:00,456.94,457.66,455.66,457.12,24499.0,451.9882,452.7004,450.7221,452.1663,24499.0
2021-03-29 12:30:00,457.24,459.76,456.65,458.06,34052.0,452.285,454.7777,451.7014,453.0961,34052.0
2021-03-29 13:00:00,458.25,460.35,457.99,460.09,53253.0,453.284,455.3613,453.0268,455.1041,53253.0
2021-03-29 13:30:00,459.88,460.95,459.41,459.5,30596.0,454.8964,455.9548,454.4315,454.5205,30596.0
2021-03-29 14:00:00,459.81,459.81,458.08,458.58,18754.0,454.8271,454.8271,453.1159,453.6105,18754.0
2021-03-29 14:30:00,458.51,459.19,458.06,458.66,39971.0,453.5412,454.2138,453.0961,453.6896,39971.0
2021-03-29 15:00:00,458.75,459.52,458.28,459.27,53530.0,453.7786,454.5403,453.3137,454.293,53530.0
2021-03-29 15:30:00,459.27,460.59,458.2,459.23,203268.0,454.293,455.5987,453.2346,454.2534,203268.0
2021-03-30 09:30:00,455.03,458.35,453.19,455.81,59584.0,450.0989,453.3829,448.2789,450.8705,59584.0
2021-03-30 10:00:00,455.98,455.98,452.81,454.67,45142.0,451.0386,451.0386,447.903,449.7428,45142.0
2021-03-30 10:30:00,454.78,456.33,453.98,454.66,34340.0,449.8516,451.3848,449.0603,449.7329,34340.0
2021-03-30 11:00:00,454.44,456.23,454.21,454.59,32731.0,449.5153,451.2859,449.2878,449.6637,32731.0
2021-03-30 11:30:00,454.51,456.02,454.08,454.34,79051.0,449.5846,451.0782,449.1592,449.4164,79051.0
2021-03-30 12:00:00,454.44,455.03,453.25,453.25,29327.0,449.5153,450.0989,448.3382,448.3382,29327.0
2021-03-30 12:30:00,453.23,453.91,451.2,451.2,46102.0,448.3184,448.9911,446.3104,446.3104,46102.0
2021-03-30 13:00:00,451.08,453.5,450.85,453.18,22748.0,446.1917,448.5855,445.9642,448.269,22748.0
2021-03-30 13:30:00,453.25,453.25,452.37,452.95,15025.0,448.3382,448.3382,447.4677,448.0415,15025.0
2021-03-30 14:00:00,452.89,454.0,452.67,453.83,20029.0,447.9821,449.0801,447.7645,448.9119,20029.0
2021-03-30 14:30:00,453.79,454.84,453.03,454.35,135468.0,448.8724,449.911,448.1206,449.4263,135468.0
2021-03-30 15:00:00,454.29,454.65,451.71,452.06,45464.0,449.3669,449.723,446.8149,447.1611,45464.0
2021-03-30 15:30:00,452.2,453.13,450.73,451.52,151828.0,447.2996,448.2195,445.8455,446.627,151828.0
2021-03-31 09:30:00,456.08,459.72,453.78,455.38,123752.0,451.1375,454.7381,448.8625,450.4451,123752.0
2021-03-31 10:00:00,455.12,455.88,453.0,453.02,39356.0,450.1879,450.9397,448.0909,448.1107,39356.0
2021-03-31 10:30:00,453.32,458.15,453.08,456.79,41805.0,448.4075,453.1851,448.1701,451.8398,41805.0
2021-03-31 11:00:00,457.2,458.12,455.8,456.39,48832.0,452.2454,453.1554,450.8606,451.4442,48832.0
2021-03-31 11:30:00,456.37,459.7,456.24,459.28,72525.0,451.4244,454.7183,451.2958,454.3029,72525.0
2021-03-31 12:00:00,459.29,460.84,459.24,460.09,60440.0,454.3128,455.846,454.2633,455.1041,60440.0
2021-03-31 12:30:00,459.95,460.79,459.02,460.36,25741.0,454.9656,455.7965,454.0457,455.3712,25741.0
2021-03-31 13:00:00,460.22,460.45,458.5,458.63,22360.0,455.2327,455.4602,453.5313,453.6599,22360.0
2021-03-31 13:30:00,458.5,458.75,457.17,458.07,36737.0,453.5313,453.7786,452.2157,453.106,36737.0
2021-03-31 14:00:00,458.13,459.9,457.75,459.66,25127.0,453.1653,454.9161,452.7894,454.6787,25127.0
2021-03-31 14:30:00,459.72,460.1,459.05,459.45,27978.0,454.7381,455.114,454.0754,454.471,27978.0
2021-03-31 15:00:00,459.64,460.05,456.78,457.08,34329.0,454.659,455.0645,451.83,452.1267,34329.0
2021-03-31 15:30:00,456.79,458.37,456.3,456.77,156650.0,451.8398,453.4027,451.3552,451.8201,156650.0
2021-04-01 09:30:00,461.25,462.12,456.09,456.77,81058.0,456.2515,457.1121,451.1474,451.8201,81058.0
2021-04-01 10:00:00,457.19,458.78,456.3,457.93,25009.0,452.2355,453.8083,451.3552,452.9675,25009.0
2021-04-01 10:30:00,457.86,460.0,457.82,460.0,20730.0,452.8983,455.0151,452.8587,455.0151,20730.0
2021-04-01 11:00:00,460.21,461.29,459.0,459.18,24356.0,455.2228,456.2911,454.0259,454.2039,24356.0
2021-04-01 11:30:00,459.38,459.58,456.99,458.34,37201.0,454.4018,454.5996,452.0377,453.3731,37201.0
2021-04-01 12:00:00,458.19,458.96,458.02,458.23,14780.0,453.2247,453.9863,453.0565,453.2642,14780.0
2021-04-01 12:30:00,458.06,458.62,457.48,458.17,21976.0,453.0961,453.65,452.5224,453.2049,21976.0
2021-04-01 13:00:00,458.07,458.25,456.96,457.52,26470.0,453.106,453.284,452.008,452.5619,26470.0
2021-04-01 13:30:00,457.52,458.53,457.44,457.85,25940.0,452.5619,453.561,452.4828,452.8884,25940.0
2021-04-01 14:00:00,457.91,458.34,457.24,457.38,14523.0,452.9477,453.3731,452.285,452.4235,14523.0
2021-04-01 14:30:00,457.29,457.83,456.57,457.28,28995.0,452.3344,452.8686,451.6222,452.3245,28995.0
2021-04-01 15:00:00,457.24,457.83,456.22,457.49,41401.0,452.285,452.8686,451.276,452.5323,41401.0
2021-04-01 15:30:00,457.24,457.37,456.19,456.24,86374.0,452.285,452.4136,451.2464,451.2958,86374.0
2021-04-05 09:30:00,460.23,466.1,460.23,465.89,109212.0,455.2426,461.049,455.2426,460.8412,109212.0
2021-04-05 10:00:00,465.67,466.08,463.14,464.47,62504.0,460.6236,461.0292,458.121,459.4366,62504.0
2021-04-05 10:30:00,464.46,465.66,464.18,464.58,62593.0,459.4267,460.6137,459.1498,459.5454,62593.0
2021-04-05 11:00:00,464.65,465.97,464.14,464.16,37631.0,459.6147,460.9204,459.1102,459.13,37631.0
2021-04-05 11:30:00,464.19,467.45,464.19,466.61,60279.0,459.1597,462.3843,459.1597,461.5534,60279.0
2021-04-05 12:00:00,466.65,467.1,465.77,466.01,29258.0,461.593,462.0381,460.7225,460.9599,29258.0
2021-04-05 12:30:00,465.86,467.0,465.45,465.88,38329.0,460.8116,461.9392,460.406,460.8313,38329.0
2021-04-05 13:00:00,465.8,466.46,465.4,466.1,30776.0,460.7522,461.4051,460.3565,461.049,30776.0
2021-04-05 13:30:00,466.11,466.71,465.46,466.5,51198.0,461.0588,461.6523,460.4159,461.4446,51198.0
2021-04-05 14:00:00,466.55,466.62,465.54,465.7,36595.0,461.4941,461.5633,460.495,460.6533,36595.0
2021-04-05 14:30:00,465.75,466.83,465.56,465.9,38983.0,460.7028,461.771,460.5148,460.8511,38983.0
2021-04-05 15:00:00,465.9,466.03,463.57,465.08,53919.0,460.8511,460.9797,458.5464,460.04,53919.0
2021-04-05 15:30:00,464.95,466.89,464.46,465.38,142834.0,459.9114,461.8304,459.4267,460.3368,142834.0
2021-04-06 09:30:00,467.95,470.58,463.59,466.64,87517.0,462.8789,465.4804,458.5662,461.5831,87517.0
2021-04-06 10:00:00,466.86,473.0,465.45,471.68,50422.0,461.8007,467.8742,460.406,466.5685,50422.0
2021-04-06 10:30:00,471.5,471.87,468.8,469.31,38645.0,466.3904,466.7564,463.7197,464.2242,38645.0
2021-04-06 11:00:00,469.1,471.23,468.38,468.8,25932.0,464.0164,466.1234,463.3043,463.7197,25932.0
2021-04-06 11:30:00,468.81,470.16,468.7,469.63,31869.0,463.7296,465.065,463.6208,464.5407,31869.0
2021-04-06 12:00:00,469.62,469.84,467.84,468.28,24849.0,464.5308,464.7484,462.7701,463.2053,24849.0
2021-04-06 12:30:00,468.56,469.0,468.1,468.47,10912.0,463.4823,463.9175,463.0273,463.3933,10912.0
2021-04-06 13:00:00,468.64,469.31,468.01,468.36,21568.0,463.5614,464.2242,462.9383,463.2845,21568.0
2021-04-06 13:30:00,468.38,469.22,467.99,468.01,22786.0,463.3043,464.1351,462.9185,462.9383,22786.0
2021-04-06 14:00:00,467.98,468.96,467.85,468.94,21105.0,462.9086,463.878,462.78,463.8582,21105.0
2021-04-06 14:30:00,468.69,470.19,468.0,469.89,36128.0,463.6109,465.0946,462.9284,464.7979,36128.0
2021-04-06 15:00:00,469.76,470.1,468.43,469.14,25860.0,464.6693,465.0056,463.3537,464.056,25860.0
2021-04-06 15:30:00,469.25,469.29,467.73,468.94,130110.0,464.1648,464.2044,462.6613,463.8582,130110.0
2021-04-07 09:30:00,467.0,470.82,465.81,466.27,81567.0,461.9392,465.7178,460.7621,461.2171,81567.0
2021-04-07 10:00:00,466.3,468.6,466.3,468.21,23396.0,461.2468,463.5219,461.2468,463.1361,23396.0
2021-04-07 10:30:00,468.33,469.79,467.75,469.16,24452.0,463.2548,464.699,462.6811,464.0758,24452.0
2021-04-07 11:00:00,468.86,469.6,467.8,467.84,28147.0,463.779,464.511,462.7305,462.7701,28147.0
2021-04-07 11:30:00,468.02,468.49,466.36,466.95,77088.0,462.9482,463.4131,461.3061,461.8897,77088.0
2021-04-07 12:00:00,466.92,467.73,464.86,464.86,24788.0,461.8601,462.6613,459.8224,459.8224,24788.0
2021-04-07 12:30:00,464.9,465.07,464.0,464.0,31801.0,459.862,460.0301,458.9717,458.9717,31801.0
2021-04-07 13:00:00,463.96,464.43,462.88,463.01,26147.0,458.9321,459.3971,457.8639,457.9924,26147.0
2021-04-07 13:30:00,462.9,463.83,462.45,462.49,42618.0,457.8836,458.8036,457.4385,457.4781,42618.0
2021-04-07 14:00:00,462.73,464.49,462.73,464.44,42414.0,457.7155,459.4564,457.7155,459.4069,42414.0
2021-04-07 14:30:00,464.84,465.06,463.94,464.42,24337.0,459.8026,460.0202,458.9124,459.3872,24337.0
2021-04-07 15:00:00,464.55,465.8,464.46,465.55,30193.0,459.5158,460.7522,459.4267,460.5049,30193.0
2021-04-07 15:30:00,465.33,466.7,464.58,466.47,91728.0,460.2873,461.6425,459.5454,461.4149,91728.0
2021-04-08 09:30:00,471.85,475.79,469.79,474.0,109742.0,466.7366,470.6339,464.699,468.8633,109742.0
2021-04-08 10:00:00,474.59,475.1,473.07,473.63,37994.0,469.447,469.9514,467.9434,468.4974,37994.0
2021-04-08 10:30:00,473.75,475.62,473.59,475.3,47023.0,468.6161,470.4658,468.4578,470.1493,47023.0
2021-04-08 11:00:00,475.47,475.79,473.14,473.34,46149.0,470.3174,470.6339,468.0127,468.2105,46149.0
2021-04-08 11:30:00,473.45,473.68,471.11,472.2,51803.0,468.3193,468.5468,466.0047,467.0829,51803.0
2021-04-08 12:00:00,472.26,472.41,471.59,471.78,34200.0,467.1422,467.2906,466.4795,466.6674,34200.0
2021-04-08 12:30:00,471.79,471.79,470.26,470.64,18208.0,466.6773,466.6773,465.1639,465.5398,18208.0
2021-04-08 13:00:00,470.44,471.37,470.12,470.67,15982.0,465.3419,466.2618,465.0254,465.5694,15982.0
2021-04-08 13:30:00,470.76,471.3,470.5,471.01,18076.0,465.6585,466.1926,465.4013,465.9057,18076.0
2021-04-08 14:00:00,470.78,472.23,470.78,471.69,34314.0,465.6782,467.1125,465.6782,466.5784,34314.0
2021-04-08 14:30:00,471.79,472.77,471.11,472.64,44323.0,466.6773,467.6467,466.0047,467.5181,44323.0
2021-04-08 15:00:00,472.39,472.67,471.13,471.13,31514.0,467.2708,467.5478,466.0244,466.0244,31514.0
2021-04-08 15:30:00,471.08,471.73,470.38,471.68,118839.0,465.975,466.6179,465.2826,466.5685,118839.0
2021-04-09 09:30:00,472.47,476.99,472.03,473.36,93922.0,467.3499,471.8209,466.9147,468.2303,93922.0
2021-04-09 10:00:00,473.42,475.15,472.64,472.94,29691.0,468.2896,470.0009,467.5181,467.8148,29691.0
2021-04-09 10:30:00,472.63,473.91,472.32,472.98,34570.0,467.5082,468.7743,467.2016,467.8544,34570.0
2021-04-09 11:00:00,472.98,473.08,471.05,473.06,29945.0,467.8544,467.9533,465.9453,467.9335,29945.0
2021-04-09 11:30:00,472.95,474.82,472.91,474.46,27110.0,467.8247,469.6745,467.7852,469.3184,27110.0
2021-04-09 12:00:00,474.4,474.96,474.12,474.52,19455.0,469.259,469.8129,468.982,469.3777,19455.0
2021-04-09 12:30:00,474.38,474.54,473.34,473.34,20762.0,469.2392,469.3975,468.2105,468.2105,20762.0
2021-04-09 13:00:00,473.27,473.45,471.96,472.91,20709.0,468.1413,468.3193,466.8455,467.7852,20709.0
2021-04-09 13:30:00,472.67,474.88,472.52,474.75,45851.0,467.5478,469.7338,467.3994,469.6052,45851.0
2021-04-09 14:00:00,474.79,475.24,473.9,474.86,30183.0,469.6448,470.0899,468.7644,469.714,30183.0
2021-04-09 14:30:00,474.83,475.77,474.76,475.17,19980.0,469.6844,470.6142,469.6151,470.0207,19980.0
2021-04-09 15:00:00,475.09,477.15,475.06,477.13,55788.0,469.9415,471.9792,469.9119,471.9594,55788.0
2021-04-09 15:30:00,477.22,479.14,476.54,479.12,114154.0,472.0485,473.9476,471.3758,473.9279,114154.0
2021-04-12 09:30:00,478.13,480.71,474.56,480.65,102483.0,472.9486,475.5006,469.4173,475.4413,102483.0
2021-04-12 10:00:00,480.39,481.21,477.58,477.68,39482.0,475.1841,475.9952,472.4046,472.5035,39482.0
2021-04-12 10:30:00,477.84,478.55,475.09,475.09,37355.0,472.6617,473.364,469.9415,469.9415,37355.0
2021-04-12 11:00:00,475.14,477.38,475.14,476.95,35033.0,469.991,472.2067,469.991,471.7814,35033.0
2021-04-12 11:30:00,476.96,477.15,476.0,476.92,25512.0,471.7913,471.9792,470.8417,471.7517,25512.0
2021-04-12 12:00:00,476.92,477.26,476.0,477.22,34749.0,471.7517,472.088,470.8417,472.0485,34749.0
2021-04-12 12:30:00,477.18,477.88,476.56,477.28,24729.0,472.0089,472.7013,471.3956,472.1078,24729.0
2021-04-12 13:00:00,477.35,477.51,476.33,476.44,18373.0,472.177,472.3353,471.1681,471.2769,18373.0
2021-04-12 13:30:00,476.55,476.7,475.74,476.28,33198.0,471.3857,471.5341,470.5845,471.1186,33198.0
2021-04-12 14:00:00,476.42,476.85,476.03,476.38,34227.0,471.2571,471.6825,470.8713,471.2176,34227.0
2021-04-12 14:30:00,476.31,476.7,475.24,475.89,42101.0,471.1483,471.5341,470.0899,470.7329,42101.0
2021-04-12 15:00:00,475.89,476.06,474.57,474.64,45552.0,470.7329,470.901,469.4272,469.4964,45552.0
2021-04-12 15:30:00,474.65,477.01,474.58,476.22,126898.0,469.5063,471.8407,469.4371,471.0593,126898.0
2021-04-13 09:30:00,478.59,484.0,478.05,483.81,219890.0,473.4036,478.755,472.8695,478.567,219890.0
2021-04-13 10:00:00,483.78,486.45,483.36,486.44,182510.0,478.5374,481.1784,478.1219,481.1685,182510.0
2021-04-13 10:30:00,486.43,487.7,481.2,482.39,84025.0,481.1586,482.4149,475.9853,477.1624,84025.0
2021-04-13 11:00:00,482.2,484.83,481.22,483.91,38322.0,476.9745,479.576,476.0051,478.666,38322.0
2021-04-13 11:30:00,483.97,485.21,482.71,484.7,28708.0,478.7253,479.9519,477.479,479.4474,28708.0
2021-04-13 12:00:00,484.8,485.2,483.84,484.44,41596.0,479.5463,479.942,478.5967,479.1902,41596.0
2021-04-13 12:30:00,484.44,484.83,482.73,482.74,14429.0,479.1902,479.576,477.4987,477.5086,14429.0
2021-04-13 13:00:00,482.71,484.04,482.55,483.61,14086.0,477.479,478.7945,477.3207,478.3692,14086.0
2021-04-13 13:30:00,483.58,483.87,482.16,483.14,19333.0,478.3395,478.6264,476.9349,477.9043,19333.0
2021-04-13 14:00:00,482.81,484.37,482.59,484.37,32680.0,477.5779,479.121,477.3603,479.121,32680.0
2021-04-13 14:30:00,484.47,484.5,483.31,483.7,23803.0,479.2199,479.2496,478.0725,478.4582,23803.0
2021-04-13 15:00:00,483.8,484.93,483.66,484.17,45817.0,478.5571,479.6749,478.4187,478.9231,45817.0
2021-04-13 15:30:00,484.04,485.19,483.46,484.43,154522.0,478.7945,479.9321,478.2208,479.1803,154522.0
2021-04-14 09:30:00,484.0,486.3,480.05,481.3,78225.0,478.755,481.0301,474.8478,476.0842,78225.0
2021-04-14 10:00:00,481.25,481.25,477.87,479.2,40652.0,476.0348,476.0348,472.6914,474.007,40652.0
2021-04-14 10:30:00,479.43,480.18,477.03,477.16,39341.0,474.2345,474.9764,471.8605,471.9891,39341.0
2021-04-14 11:00:00,477.22,478.8,476.22,476.22,52339.0,472.0485,473.6113,471.0593,471.0593,52339.0
2021-04-14 11:30:00,476.19,477.36,475.61,477.0,36946.0,471.0296,472.1869,470.4559,471.8308,36946.0
2021-04-14 12:00:00,477.03,477.47,476.17,476.42,42197.0,471.8605,472.2957,471.0098,471.2571,42197.0
2021-04-14 12:30:00,476.54,476.93,476.16,476.6,46833.0,471.3758,471.7616,470.9999,471.4352,46833.0
2021-04-14 13:00:00,476.42,478.33,475.92,478.07,58672.0,471.2571,473.1464,470.7625,472.8892,58672.0
2021-04-14 13:30:00,478.07,479.4,477.77,478.21,30823.0,472.8892,474.2048,472.5925,473.0277,30823.0
2021-04-14 14:00:00,478.04,478.44,475.12,475.88,42920.0,472.8596,473.2552,469.9712,470.723,42920.0
2021-04-14 14:30:00,475.92,476.27,474.89,475.74,34574.0,470.7625,471.1087,469.7437,470.5845,34574.0
2021-04-14 15:00:00,475.71,477.21,475.41,477.07,33701.0,470.5548,472.0386,470.2581,471.9001,33701.0
2021-04-14 15:30:00,476.98,493.2,473.45,478.18,396915.0,471.8111,487.8553,468.3193,472.998,396915.0
2021-04-15 09:30:00,485.0,493.99,484.0,491.76,353365.0,479.7441,488.6367,478.755,486.4309,353365.0
2021-04-15 10:00:00,492.19,497.21,491.23,494.75,228228.0,486.8562,491.8218,485.9066,489.3885,228228.0
2021-04-15 10:30:00,494.93,497.3,493.93,496.9,110927.0,489.5665,491.9108,488.5774,491.5152,110927.0
2021-04-15 11:00:00,496.94,498.06,494.91,495.51,89126.0,491.5548,492.6626,489.5467,490.1402,89126.0
2021-04-15 11:30:00,495.38,496.24,494.6,494.85,49407.0,490.0117,490.8623,489.2401,489.4874,49407.0
2021-04-15 12:00:00,494.93,497.03,493.86,496.64,65275.0,489.5665,491.6438,488.5081,491.258,65275.0
2021-04-15 12:30:00,496.62,497.03,495.16,495.6,39374.0,491.2382,491.6438,489.794,490.2293,39374.0
2021-04-15 13:00:00,495.6,496.0,494.7,495.72,40433.0,490.2293,490.6249,489.339,490.348,40433.0
2021-04-15 13:30:00,495.65,496.1,493.26,493.26,29782.0,490.2787,490.7239,487.9146,487.9146,29782.0
2021-04-15 14:00:00,493.25,495.92,492.83,495.89,41975.0,487.9047,490.5458,487.4893,490.5161,41975.0
2021-04-15 14:30:00,495.99,496.06,494.08,494.17,45686.0,490.615,490.6843,488.7257,488.8148,45686.0
2021-04-15 15:00:00,494.17,495.37,493.01,494.87,68354.0,488.8148,490.0018,487.6673,489.5072,68354.0
2021-04-15 15:30:00,494.85,495.99,493.7,494.36,226641.0,489.4874,490.615,488.3499,489.0027,226641.0
2021-04-16 09:30:00,498.08,499.0,491.85,493.81,198228.0,492.6824,493.5924,486.5199,488.4587,198228.0
2021-04-16 10:00:00,493.25,494.55,493.02,493.52,57470.0,487.9047,489.1907,487.6772,488.1718,57470.0
2021-04-16 10:30:00,493.43,493.43,491.34,492.69,77202.0,488.0828,488.0828,486.0154,487.3508,77202.0
2021-04-16 11:00:00,492.65,493.18,491.62,491.62,43124.0,487.3112,487.8355,486.2924,486.2924,43124.0
2021-04-16 11:30:00,491.59,493.19,491.17,493.15,52529.0,486.2627,487.8454,485.8473,487.8058,52529.0
2021-04-16 12:00:00,493.1,493.62,492.43,493.18,30481.0,487.7564,488.2707,487.0936,487.8355,30481.0
2021-04-16 12:30:00,493.13,493.23,491.4,491.51,30674.0,487.786,487.885,486.0748,486.1836,30674.0
2021-04-16 13:00:00,491.67,492.62,491.38,491.47,27770.0,486.3419,487.2816,486.055,486.144,27770.0
2021-04-16 13:30:00,491.76,492.19,490.91,491.42,33285.0,486.4309,486.8562,485.5901,486.0946,33285.0
2021-04-16 14:00:00,491.53,493.35,491.41,492.68,35180.0,486.2034,488.0037,486.0847,487.3409,35180.0
2021-04-16 14:30:00,492.63,493.84,491.87,493.24,39296.0,487.2915,488.4883,486.5397,487.8948,39296.0
2021-04-16 15:00:00,493.29,493.9,492.04,493.63,60230.0,487.9443,488.5477,486.7079,488.2806,60230.0
2021-04-16 15:30:00,493.7,494.63,492.48,492.62,192711.0,488.3499,489.2698,487.1431,487.2816,192711.0
2021-04-19 09:30:00,490.0,494.75,490.0,491.39,116757.0,484.69,489.3885,484.69,486.0649,116757.0
2021-04-19 10:00:00,491.27,492.16,488.96,489.38,49977.0,485.9462,486.8266,483.6612,484.0767,49977.0
2021-04-19 10:30:00,489.37,490.31,488.01,489.86,32015.0,484.0668,484.9966,482.7215,484.5515,32015.0
2021-04-19 11:00:00,489.94,490.46,488.13,488.88,32808.0,484.6306,485.145,482.8402,483.5821,32808.0
2021-04-19 11:30:00,488.93,488.93,487.51,487.64,55022.0,483.6316,483.6316,482.2269,482.3555,55022.0
2021-04-19 12:00:00,487.69,488.51,486.7,486.94,32640.0,482.405,483.2161,481.4257,481.6631,32640.0
2021-04-19 12:30:00,486.82,487.49,486.08,486.64,40649.0,481.5444,482.2072,480.8124,481.3664,40649.0
2021-04-19 13:00:00,486.71,488.15,486.55,487.9,29341.0,481.4356,482.86,481.2773,482.6127,29341.0
2021-04-19 13:30:00,487.91,488.76,486.72,486.93,35592.0,482.6226,483.4634,481.4455,481.6532,35592.0
2021-04-19 14:00:00,486.81,487.5,486.52,487.05,28810.0,481.5345,482.2171,481.2477,481.7719,28810.0
2021-04-19 14:30:00,486.94,488.03,486.38,487.64,34405.0,481.6631,482.7413,481.1092,482.3555,34405.0
2021-04-19 15:00:00,487.65,488.27,487.23,487.71,41348.0,482.3654,482.9787,481.95,482.4248,41348.0
2021-04-19 15:30:00,487.62,488.32,487.0,488.23,126310.0,482.3357,483.0282,481.7225,482.9391,126310.0
2021-04-20 09:30:00,487.7,489.38,486.31,489.1,72798.0,482.4149,484.0767,481.0399,483.7997,72798.0
2021-04-20 10:00:00,489.08,490.0,486.56,487.27,32440.0,483.7799,484.69,481.2872,481.9895,32440.0
2021-04-20 10:30:00,486.84,488.02,486.59,487.99,29480.0,481.5642,482.7314,481.3169,482.7017,29480.0
2021-04-20 11:00:00,487.8,488.28,486.21,486.27,43357.0,482.5138,482.9886,480.941,481.0004,43357.0
2021-04-20 11:30:00,486.2,486.2,481.87,482.21,52629.0,480.9311,480.9311,476.6481,476.9844,52629.0
2021-04-20 12:00:00,482.17,484.8,481.93,483.86,29675.0,476.9448,479.5463,476.7074,478.6165,29675.0
2021-04-20 12:30:00,483.87,485.62,483.72,485.62,28624.0,478.6264,480.3574,478.478,480.3574,28624.0
2021-04-20 13:00:00,485.65,486.62,485.21,486.48,22424.0,480.3871,481.3466,479.9519,481.2081,22424.0
2021-04-20 13:30:00,486.48,486.52,485.18,485.82,32076.0,481.2081,481.2477,479.9222,480.5553,32076.0
2021-04-20 14:00:00,485.75,486.02,485.07,485.38,28434.0,480.486,480.7531,479.8134,480.12,28434.0
2021-04-20 14:30:00,485.09,485.09,483.27,483.45,29892.0,479.8332,479.8332,478.0329,478.2109,29892.0
2021-04-20 15:00:00,483.55,484.71,483.54,483.83,48676.0,478.3099,479.4573,478.3,478.5868,48676.0
2021-04-20 15:30:00,483.88,483.99,482.35,482.35,194610.0,478.6363,478.7451,477.1229,477.1229,194610.0
2021-04-21 09:30:00,484.25,485.91,479.73,480.82,83382.0,479.0023,480.6443,474.5313,475.6094,83382.0
2021-04-21 10:00:00,480.79,480.99,477.55,479.76,49904.0,475.5798,475.7776,472.3749,474.5609,49904.0
2021-04-21 10:30:00,479.75,479.96,476.47,476.52,58866.0,474.551,474.7588,471.3066,471.356,58866.0
2021-04-21 11:00:00,476.68,481.26,476.67,481.25,42212.0,471.5143,476.0447,471.5044,476.0348,42212.0
2021-04-21 11:30:00,481.0,482.27,479.98,480.99,22298.0,475.7875,477.0437,474.7785,475.7776,22298.0
2021-04-21 12:00:00,481.0,481.31,480.33,480.69,16976.0,475.7875,476.0941,475.1248,475.4808,16976.0
2021-04-21 12:30:00,480.8,481.38,479.44,479.83,31738.0,475.5897,476.1634,474.2444,474.6302,31738.0
2021-04-21 13:00:00,479.95,480.36,479.66,479.89,23038.0,474.7489,475.1544,474.462,474.6895,23038.0
2021-04-21 13:30:00,479.81,480.51,479.64,480.44,31320.0,474.6104,475.3028,474.4422,475.2336,31320.0
2021-04-21 14:00:00,480.54,480.79,479.01,479.05,31271.0,475.3325,475.5798,473.8191,473.8586,31271.0
2021-04-21 14:30:00,478.97,480.02,478.97,479.68,23890.0,473.7795,474.8181,473.7795,474.4818,23890.0
2021-04-21 15:00:00,479.81,480.12,478.38,479.0,55026.0,474.6104,474.917,473.1959,473.8092,55026.0
2021-04-21 15:30:00,479.09,480.42,478.65,479.79,179025.0,473.8982,475.2138,473.463,474.5906,179025.0
2021-04-22 09:30:00,479.52,488.83,478.89,483.84,122697.0,474.3235,483.5326,473.7004,478.5967,122697.0
2021-04-22 10:00:00,483.85,486.01,482.05,485.75,52195.0,478.6066,480.7432,476.8261,480.486,52195.0
2021-04-22 10:30:00,486.04,487.72,483.98,484.33,37461.0,480.7729,482.4347,478.7352,479.0814,37461.0
2021-04-22 11:00:00,484.4,485.77,483.68,483.87,20162.0,479.1506,480.5058,478.4384,478.6264,20162.0
2021-04-22 11:30:00,483.75,484.96,483.38,484.96,18843.0,478.5077,479.7046,478.1417,479.7046,18843.0
2021-04-22 12:00:00,485.12,486.65,484.86,486.17,26409.0,479.8628,481.3763,479.6057,480.9015,26409.0
2021-04-22 12:30:00,486.17,487.08,486.14,486.71,17102.0,480.9015,481.8016,480.8718,481.4356,17102.0
2021-04-22 13:00:00,486.71,486.83,483.0,483.44,41080.0,481.4356,481.5543,477.7658,478.201,41080.0
2021-04-22 13:30:00,483.44,483.8,480.11,480.72,29839.0,478.201,478.5571,474.9071,475.5105,29839.0
2021-04-22 14:00:00,480.58,483.52,480.18,483.52,29193.0,475.372,478.2802,474.9764,478.2802,29193.0
2021-04-22 14:30:00,483.35,484.38,482.67,483.26,27493.0,478.112,479.1309,477.4394,478.023,27493.0
2021-04-22 15:00:00,483.14,483.88,482.71,483.02,27987.0,477.9043,478.6363,477.479,477.7856,27987.0
2021-04-22 15:30:00,483.06,485.07,482.9,484.22,87192.0,477.8252,479.8134,477.6669,478.9726,87192.0
2021-04-23 09:30:00,485.41,488.84,484.76,486.93,67976.0,480.1497,483.5425,479.5067,481.6532,67976.0
2021-04-23 10:00:00,487.02,487.02,485.02,485.14,34541.0,481.7423,481.7423,479.7639,479.8826,34541.0
2021-04-23 10:30:00,485.0,487.53,484.17,487.53,41198.0,479.7441,482.2467,478.9231,482.2467,41198.0
2021-04-23 11:00:00,487.31,488.62,487.07,488.05,34792.0,482.0291,483.3249,481.7917,482.7611,34792.0
2021-04-23 11:30:00,488.19,488.62,487.65,488.21,17359.0,482.8996,483.3249,482.3654,482.9194,17359.0
2021-04-23 12:00:00,488.19,489.24,488.08,488.79,17138.0,482.8996,483.9382,482.7908,483.4931,17138.0
2021-04-23 12:30:00,488.86,489.84,488.4,489.19,28813.0,483.5623,484.5317,483.1073,483.8887,28813.0
2021-04-23 13:00:00,489.18,489.96,488.9,489.87,20530.0,483.8788,484.6504,483.6019,484.5614,20530.0
2021-04-23 13:30:00,489.94,490.37,489.3,489.68,35448.0,484.6306,485.0559,483.9975,484.3734,35448.0
2021-04-23 14:00:00,489.64,489.66,488.03,488.36,25837.0,484.3339,484.3536,482.7413,483.0677,25837.0
2021-04-23 14:30:00,488.6,488.87,488.12,488.59,19923.0,483.3051,483.5722,482.8303,483.2952,19923.0
2021-04-23 15:00:00,488.61,489.01,488.47,488.61,43866.0,483.315,483.7107,483.1765,483.315,43866.0
2021-04-23 15:30:00,488.69,488.98,487.15,488.4,86999.0,483.3942,483.681,481.8708,483.1073,86999.0
2021-04-26 09:30:00,489.06,489.66,486.59,488.59,63954.0,483.7601,484.3536,481.3169,483.2952,63954.0
2021-04-26 10:00:00,488.89,490.0,488.52,489.49,53327.0,483.592,484.69,483.226,484.1855,53327.0
2021-04-26 10:30:00,489.49,493.23,489.31,492.9,44252.0,484.1855,487.885,484.0074,487.5585,44252.0
2021-04-26 11:00:00,492.7,493.64,492.57,493.05,63716.0,487.3607,488.2905,487.2321,487.7069,63716.0
2021-04-26 11:30:00,493.12,494.42,492.98,494.0,41876.0,487.7761,489.0621,487.6377,488.6466,41876.0
2021-04-26 12:00:00,494.06,494.94,493.69,494.53,38195.0,488.706,489.5764,488.34,489.1709,38195.0
2021-04-26 12:30:00,494.5,494.66,492.61,492.97,29248.0,489.1412,489.2995,487.2717,487.6278,29248.0
2021-04-26 13:00:00,493.08,493.85,492.55,492.68,24294.0,487.7366,488.4982,487.2123,487.3409,24294.0
2021-04-26 13:30:00,492.77,494.34,492.58,494.25,61351.0,487.4299,488.9829,487.242,488.8939,61351.0
2021-04-26 14:00:00,494.18,495.65,493.99,495.42,45269.0,488.8247,490.2787,488.6367,490.0512,45269.0
2021-04-26 14:30:00,495.52,496.25,494.91,495.29,74268.0,490.1501,490.8722,489.5467,489.9226,74268.0
2021-04-26 15:00:00,495.41,495.83,494.53,494.75,71724.0,490.0413,490.4568,489.1709,489.3885,71724.0
2021-04-26 15:30:00,494.75,495.48,493.9,494.14,189431.0,489.3885,490.1106,488.5477,488.7851,189431.0
2021-04-27 09:30:00,495.6,496.52,492.71,492.91,97803.0,490.2293,491.1393,487.3706,487.5684,97803.0
2021-04-27 10:00:00,492.91,493.22,491.23,492.55,30784.0,487.5684,487.8751,485.9066,487.2123,30784.0
2021-04-27 10:30:00,492.63,493.57,492.09,492.43,44889.0,487.2915,488.2213,486.7573,487.0936,44889.0
2021-04-27 11:00:00,492.41,493.27,491.33,491.78,25469.0,487.0738,487.9245,486.0055,486.4507,25469.0
2021-04-27 11:30:00,491.78,492.5,491.26,492.41,22822.0,486.4507,487.1629,485.9363,487.0738,22822.0
2021-04-27 12:00:00,492.57,492.65,491.38,491.38,25741.0,487.2321,487.3112,486.055,486.055,25741.0
2021-04-27 12:30:00,491.55,492.0,490.82,490.89,20666.0,486.2232,486.6683,485.5011,485.5703,20666.0
2021-04-27 13:00:00,491.02,491.94,490.89,491.52,15344.0,485.6989,486.6089,485.5703,486.1935,15344.0
2021-04-27 13:30:00,491.55,491.89,490.83,491.89,14654.0,486.2232,486.5595,485.511,486.5595,14654.0
2021-04-27 14:00:00,491.8,492.14,491.07,491.52,19819.0,486.4705,486.8068,485.7484,486.1935,19819.0
2021-04-27 14:30:00,491.49,491.98,491.24,491.92,22782.0,486.1638,486.6485,485.9165,486.5892,22782.0
2021-04-27 15:00:00,491.85,492.34,490.92,491.14,41589.0,486.5199,487.0046,485.6,485.8176,41589.0
2021-04-27 15:30:00,491.21,491.66,490.11,490.11,81586.0,485.8868,486.332,484.7988,484.7988,81586.0
2021-04-28 09:30:00,489.56,491.59,485.05,489.16,62275.0,484.2547,486.2627,479.7936,483.8591,62275.0
2021-04-28 10:00:00,488.92,491.03,486.94,490.28,46066.0,483.6217,485.7088,481.6631,484.9669,46066.0
2021-04-28 10:30:00,490.49,490.65,488.14,489.45,36453.0,485.1746,485.3329,482.8501,484.1459,36453.0
2021-04-28 11:00:00,489.43,489.43,487.7,488.19,27042.0,484.1261,484.1261,482.4149,482.8996,27042.0
2021-04-28 11:30:00,487.94,488.23,485.44,485.8,27667.0,482.6523,482.9391,480.1794,480.5355,27667.0
2021-04-28 12:00:00,485.77,486.94,485.36,486.08,20783.0,480.5058,481.6631,480.1002,480.8124,20783.0
2021-04-28 12:30:00,486.0,486.95,485.75,486.94,15287.0,480.7333,481.673,480.486,481.6631,15287.0
2021-04-28 13:00:00,486.96,487.79,486.75,487.75,19409.0,481.6829,482.5039,481.4752,482.4643,19409.0
2021-04-28 13:30:00,487.75,487.88,487.11,487.71,21297.0,482.4643,482.5929,481.8313,482.4248,21297.0
2021-04-28 14:00:00,487.54,489.07,487.08,487.98,47268.0,482.2566,483.77,481.8016,482.6918,47268.0
2021-04-28 14:30:00,487.85,489.28,487.54,488.12,46584.0,482.5633,483.9778,482.2566,482.8303,46584.0
2021-04-28 15:00:00,487.98,488.2,486.25,486.76,40032.0,482.6918,482.9095,480.9806,481.4851,40032.0
2021-04-28 15:30:00,486.72,487.87,485.57,486.31,122886.0,481.4455,482.583,480.308,481.0399,122886.0
2021-04-29 09:30:00,477.63,479.78,470.03,472.42,250471.0,472.454,474.5807,464.9364,467.3005,250471.0
2021-04-29 10:00:00,472.42,473.0,467.01,469.26,145508.0,467.3005,467.8742,461.9491,464.1747,145508.0
2021-04-29 10:30:00,469.52,470.27,463.39,466.66,156123.0,464.4319,465.1738,458.3683,461.6029,156123.0
2021-04-29 11:00:00,466.87,468.36,462.11,463.25,184494.0,461.8106,463.2845,457.1022,458.2298,184494.0
2021-04-29 11:30:00,463.03,465.05,462.37,463.13,163072.0,458.0122,460.0103,457.3594,458.1111,163072.0
2021-04-29 12:00:00,463.09,463.72,461.85,462.5,133092.0,458.0716,458.6947,456.845,457.488,133092.0
2021-04-29 12:30:00,462.5,467.41,462.18,466.41,170779.0,457.488,462.3448,457.1714,461.3556,170779.0
2021-04-29 13:00:00,466.58,467.03,462.85,463.46,158503.0,461.5238,461.9689,457.8342,458.4376,158503.0
2021-04-29 13:30:00,463.46,463.95,462.51,463.23,85683.0,458.4376,458.9223,457.4979,458.2101,85683.0
2021-04-29 14:00:00,463.22,463.44,461.6,462.7,112467.0,458.2002,458.4178,456.5977,457.6858,112467.0
2021-04-29 14:30:00,462.44,464.67,462.27,463.43,92625.0,457.4286,459.6345,457.2605,458.4079,92625.0
2021-04-29 15:00:00,463.37,465.09,462.88,463.13,172559.0,458.3485,460.0499,457.8639,458.1111,172559.0
2021-04-29 15:30:00,463.12,464.62,462.19,464.61,400105.0,458.1013,459.585,457.1813,459.5751,400105.0
2021-04-30 09:30:00,465.47,473.45,465.0,472.33,214532.0,460.4258,468.3193,459.9609,467.2114,214532.0
2021-04-30 10:00:00,472.27,472.31,469.28,471.24,147504.0,467.1521,467.1917,464.1945,466.1333,147504.0
2021-04-30 10:30:00,471.35,471.35,469.76,470.0,86758.0,466.2421,466.2421,464.6693,464.9067,86758.0
2021-04-30 11:00:00,470.05,473.15,469.99,472.72,75552.0,464.9562,468.0226,464.8968,467.5972,75552.0
2021-04-30 11:30:00,472.58,474.33,472.34,473.4,65143.0,467.4587,469.1898,467.2213,468.2698,65143.0
2021-04-30 12:00:00,473.42,475.17,473.04,474.28,99372.0,468.2896,470.0207,467.9138,469.1403,99372.0
2021-04-30 12:30:00,474.41,474.41,471.77,472.27,65327.0,469.2689,469.2689,466.6575,467.1521,65327.0
2021-04-30 13:00:00,472.38,472.97,470.92,472.56,32923.0,467.2609,467.8445,465.8167,467.439,32923.0
2021-04-30 13:30:00,472.58,472.87,471.1,471.1,41326.0,467.4587,467.7456,465.9948,465.9948,41326.0
2021-04-30 14:00:00,471.13,471.39,469.98,470.67,76574.0,466.0244,466.2816,464.8869,465.5694,76574.0
2021-04-30 14:30:00,470.81,470.81,469.91,470.03,23610.0,465.7079,465.7079,464.8177,464.9364,23610.0
2021-04-30 15:00:00,470.25,471.35,470.05,470.21,53567.0,465.154,466.2421,464.9562,465.1144,53567.0
2021-04-30 15:30:00,470.21,471.28,469.86,470.23,195622.0,465.1144,466.1728,464.7682,465.1342,195622.0
2021-05-03 09:30:00,471.78,473.13,467.32,469.3,84871.0,466.6674,468.0028,462.2557,464.2143,84871.0
2021-05-03 10:00:00,469.07,470.2,468.36,468.91,83221.0,463.9868,465.1045,463.2845,463.8285,83221.0
2021-05-03 10:30:00,468.93,469.47,466.32,466.85,70491.0,463.8483,464.3824,461.2666,461.7908,70491.0
2021-05-03 11:00:00,466.94,469.83,466.18,469.36,152886.0,461.8799,464.7385,461.1281,464.2736,152886.0
2021-05-03 11:30:00,469.29,469.64,468.67,469.5,29672.0,464.2044,464.5506,463.5911,464.4121,29672.0
2021-05-03 12:00:00,469.4,469.81,466.18,466.31,27211.0,464.3132,464.7188,461.1281,461.2567,27211.0
2021-05-03 12:30:00,466.31,469.47,466.31,468.73,24301.0,461.2567,464.3824,461.2567,463.6505,24301.0
2021-05-03 13:00:00,468.72,468.83,466.3,466.31,32070.0,463.6406,463.7494,461.2468,461.2567,32070.0
2021-05-03 13:30:00,466.4,467.68,465.98,466.48,57659.0,461.3457,462.6118,460.9303,461.4248,57659.0
2021-05-03 14:00:00,466.39,467.24,465.72,465.87,37334.0,461.3358,462.1766,460.6731,460.8215,37334.0
2021-05-03 14:30:00,465.81,466.56,465.14,466.56,34361.0,460.7621,461.504,460.0994,461.504,34361.0
2021-05-03 15:00:00,466.46,466.56,465.28,466.27,43473.0,461.4051,461.504,460.2378,461.2171,43473.0
2021-05-03 15:30:00,466.21,467.47,465.27,467.46,149069.0,461.1578,462.4041,460.228,462.3942,149069.0
2021-05-04 09:30:00,463.93,464.61,461.16,464.23,108605.0,458.9025,459.5751,456.1625,459.1992,108605.0
2021-05-04 10:00:00,464.0,465.2,461.39,462.71,171575.0,458.9717,460.1587,456.39,457.6957,171575.0
2021-05-04 10:30:00,462.75,462.91,459.62,460.22,49140.0,457.7353,457.8935,454.6392,455.2327,49140.0
2021-05-04 11:00:00,460.35,462.03,459.82,461.3,73415.0,455.3613,457.0231,454.837,456.301,73415.0
2021-05-04 11:30:00,461.18,461.74,460.1,460.21,39962.0,456.1823,456.7362,455.114,455.2228,39962.0
2021-05-04 12:00:00,460.15,461.75,460.13,461.69,34142.0,455.1634,456.7461,455.1437,456.6867,34142.0
2021-05-04 12:30:00,461.74,463.21,461.46,462.57,54966.0,456.7362,458.1903,456.4592,457.5572,54966.0
2021-05-04 13:00:00,462.34,462.5,461.39,461.96,52634.0,457.3297,457.488,456.39,456.9538,52634.0
2021-05-04 13:30:00,461.71,462.69,461.31,461.55,39352.0,456.7065,457.6759,456.3109,456.5483,39352.0
2021-05-04 14:00:00,461.36,463.0,461.01,461.38,96051.0,456.3603,457.9826,456.0141,456.3801,96051.0
2021-05-04 14:30:00,461.43,463.57,461.42,463.2,83243.0,456.4296,458.5464,456.4197,458.1804,83243.0
2021-05-04 15:00:00,463.06,463.55,462.14,462.58,36675.0,458.0419,458.5266,457.1319,457.5671,36675.0
2021-05-04 15:30:00,462.54,465.77,462.3,465.49,184806.0,457.5275,460.7225,457.2901,460.4456,184806.0
2021-05-05 09:30:00,468.6,471.35,466.34,467.74,67492.0,463.5219,466.2421,461.2864,462.6712,67492.0
2021-05-05 10:00:00,467.85,468.16,464.82,466.98,32439.0,462.78,463.0866,459.7828,461.9194,32439.0
2021-05-05 10:30:00,466.34,467.72,465.08,467.72,32220.0,461.2864,462.6514,460.04,462.6514,32220.0
2021-05-05 11:00:00,467.3,469.31,466.74,468.73,57305.0,462.236,464.2242,461.682,463.6505,57305.0
2021-05-05 11:30:00,467.06,469.71,467.03,469.69,51085.0,461.9986,464.6198,461.9689,464.6001,51085.0
2021-05-05 12:00:00,469.77,470.5,468.96,469.98,125091.0,464.6792,465.4013,463.878,464.8869,125091.0
2021-05-05 12:30:00,470.01,472.38,470.01,472.38,39499.0,464.9166,467.2609,464.9166,467.2609,39499.0
2021-05-05 13:00:00,472.4,472.75,470.8,471.71,19005.0,467.2807,467.6269,465.698,466.5982,19005.0
2021-05-05 13:30:00,471.84,473.5,471.75,472.22,60046.0,466.7268,468.3688,466.6377,467.1026,60046.0
2021-05-05 14:00:00,472.2,472.25,470.76,470.76,34996.0,467.0829,467.1323,465.6585,465.6585,34996.0
2021-05-05 14:30:00,470.73,471.5,469.52,469.52,27089.0,465.6288,466.3904,464.4319,464.4319,27089.0
2021-05-05 15:00:00,469.58,470.02,467.62,468.15,37259.0,464.4912,464.9265,462.5525,463.0767,37259.0
2021-05-05 15:30:00,467.98,469.52,467.27,467.88,214915.0,462.9086,464.4319,462.2063,462.8097,214915.0
2021-05-06 09:30:00,469.04,469.04,462.3,467.54,187801.0,463.9571,463.9571,457.2901,462.4734,187801.0
2021-05-06 10:00:00,467.1,467.13,465.76,466.17,153889.0,462.0381,462.0678,460.7126,461.1182,153889.0
2021-05-06 10:30:00,466.15,469.07,465.11,467.46,79593.0,461.0984,463.9868,460.0697,462.3942,79593.0
2021-05-06 11:00:00,467.4,467.4,464.19,466.54,44521.0,462.3349,462.3349,459.1597,461.4842,44521.0
2021-05-06 11:30:00,466.37,468.5,466.12,467.53,62049.0,461.316,463.4229,461.0687,462.4635,62049.0
2021-05-06 12:00:00,467.46,470.0,466.55,469.64,47857.0,462.3942,464.9067,461.4941,464.5506,47857.0
2021-05-06 12:30:00,469.59,470.37,468.9,469.35,42507.0,464.5011,465.2727,463.8186,464.2637,42507.0
2021-05-06 13:00:00,469.44,469.46,467.06,467.23,24993.0,464.3528,464.3725,461.9986,462.1667,24993.0
2021-05-06 13:30:00,467.22,468.26,466.9,466.9,28612.0,462.1568,463.1856,461.8403,461.8403,28612.0
2021-05-06 14:00:00,467.03,468.7,466.85,467.08,33891.0,461.9689,463.6208,461.7908,462.0183,33891.0
2021-05-06 14:30:00,466.89,467.18,466.41,466.61,32296.0,461.8304,462.1173,461.3556,461.5534,32296.0
2021-05-06 15:00:00,466.77,468.34,466.32,466.79,47905.0,461.7117,463.2647,461.2666,461.7315,47905.0
2021-05-06 15:30:00,466.99,470.58,466.75,470.57,141708.0,461.9293,465.4804,461.6919,465.4705,141708.0
2021-05-07 09:30:00,473.44,478.99,472.01,476.88,140729.0,468.3094,473.7993,466.8949,471.7121,140729.0
2021-05-07 10:00:00,476.95,478.64,476.03,477.99,49267.0,471.7814,473.4531,470.8713,472.8101,49267.0
2021-05-07 10:30:00,478.08,478.27,475.5,476.43,56402.0,472.8991,473.0871,470.3471,471.267,56402.0
2021-05-07 11:00:00,476.48,476.48,474.58,475.05,27904.0,471.3165,471.3165,469.4371,469.902,27904.0
2021-05-07 11:30:00,475.2,475.5,474.2,474.32,25219.0,470.0503,470.3471,469.0612,469.1799,25219.0
2021-05-07 12:00:00,474.24,474.45,473.45,473.45,23777.0,469.1007,469.3085,468.3193,468.3193,23777.0
2021-05-07 12:30:00,473.36,473.59,472.31,472.91,21510.0,468.2303,468.4578,467.1917,467.7852,21510.0
2021-05-07 13:00:00,472.88,472.9,470.14,470.18,34961.0,467.7555,467.7753,465.0452,465.0847,34961.0
2021-05-07 13:30:00,470.17,471.52,468.88,469.59,62357.0,465.0749,466.4102,463.7988,464.5011,62357.0
2021-05-07 14:00:00,469.75,470.57,468.67,469.04,44201.0,464.6594,465.4705,463.5911,463.9571,44201.0
2021-05-07 14:30:00,469.04,469.34,468.41,469.03,86694.0,463.9571,464.2538,463.3339,463.9472,86694.0
2021-05-07 15:00:00,468.9,471.0,468.89,469.56,50578.0,463.8186,465.8959,463.8087,464.4715,50578.0
2021-05-07 15:30:00,469.54,470.03,467.9,468.02,194697.0,464.4517,464.9364,462.8295,462.9482,194697.0
2021-05-10 09:30:00,468.02,469.95,465.0,467.73,84415.0,462.9482,464.8572,459.9609,462.6613,84415.0
2021-05-10 10:00:00,467.84,468.64,466.31,467.34,72483.0,462.7701,463.5614,461.2567,462.2755,72483.0
2021-05-10 10:30:00,467.18,467.79,464.44,464.44,55609.0,462.1173,462.7206,459.4069,459.4069,55609.0
2021-05-10 11:00:00,464.72,466.01,464.38,465.54,59943.0,459.6839,460.9599,459.3476,460.495,59943.0
2021-05-10 11:30:00,465.47,465.73,464.41,465.24,36861.0,460.4258,460.683,459.3773,460.1983,36861.0
2021-05-10 12:00:00,465.42,466.59,465.18,466.27,34943.0,460.3763,461.5336,460.1389,461.2171,34943.0
2021-05-10 12:30:00,466.15,466.55,465.53,465.88,50053.0,461.0984,461.4941,460.4851,460.8313,50053.0
2021-05-10 13:00:00,465.94,465.97,465.27,465.29,30928.0,460.8907,460.9204,460.228,460.2477,30928.0
2021-05-10 13:30:00,465.31,465.42,464.16,464.77,45296.0,460.2675,460.3763,459.13,459.7334,45296.0
2021-05-10 14:00:00,464.66,464.66,462.61,463.17,112583.0,459.6246,459.6246,457.5968,458.1507,112583.0
2021-05-10 14:30:00,463.13,463.82,462.4,463.04,47243.0,458.1111,458.7937,457.3891,458.0221,47243.0
2021-05-10 15:00:00,462.95,463.81,462.76,463.12,51828.0,457.9331,458.7838,457.7452,458.1013,51828.0
2021-05-10 15:30:00,463.0,464.06,462.94,463.18,162309.0,457.9826,459.0311,457.9232,458.1606,162309.0
2021-05-11 09:30:00,457.74,459.22,455.5,457.18,181248.0,452.7796,454.2435,450.5638,452.2256,181248.0
2021-05-11 10:00:00,457.44,461.41,457.29,458.22,122914.0,452.4828,456.4098,452.3344,453.2544,122914.0
2021-05-11 10:30:00,458.58,460.08,458.1,459.66,108458.0,453.6105,455.0942,453.1357,454.6787,108458.0
2021-05-11 11:00:00,459.65,462.65,459.02,462.52,61490.0,454.6689,457.6363,454.0457,457.5078,61490.0
2021-05-11 11:30:00,462.7,463.5,461.76,463.11,26641.0,457.6858,458.4771,456.756,458.0914,26641.0
2021-05-11 12:00:00,462.92,463.32,462.22,462.59,25393.0,457.9034,458.2991,457.211,457.577,25393.0
2021-05-11 12:30:00,462.47,462.47,461.08,461.4,38443.0,457.4583,457.4583,456.0834,456.3999,38443.0
2021-05-11 13:00:00,461.48,463.14,461.28,462.91,33565.0,456.479,458.121,456.2812,457.8935,33565.0
2021-05-11 13:30:00,462.9,463.44,461.71,462.45,40729.0,457.8836,458.4178,456.7065,457.4385,40729.0
2021-05-11 14:00:00,462.47,463.44,460.79,463.44,41780.0,457.4583,458.4178,455.7965,458.4178,41780.0
2021-05-11 14:30:00,463.3,463.49,461.62,463.21,52956.0,458.2793,458.4672,456.6175,458.1903,52956.0
2021-05-11 15:00:00,463.25,464.02,462.69,463.47,56032.0,458.2298,458.9915,457.6759,458.4475,56032.0
2021-05-11 15:30:00,463.48,464.14,461.65,464.14,137860.0,458.4574,459.1102,456.6472,459.1102,137860.0
2021-05-12 09:30:00,457.7,464.0,457.7,461.39,92072.0,452.74,458.9717,452.74,456.39,92072.0
2021-05-12 10:00:00,461.55,461.77,459.45,460.46,38510.0,456.5483,456.7659,454.471,455.4701,38510.0
2021-05-12 10:30:00,460.3,460.91,459.36,460.22,30188.0,455.3118,455.9152,454.382,455.2327,30188.0
2021-05-12 11:00:00,460.31,460.49,458.95,459.41,46383.0,455.3217,455.4998,453.9764,454.4315,46383.0
2021-05-12 11:30:00,459.4,459.97,458.53,459.24,61971.0,454.4216,454.9854,453.561,454.2633,61971.0
2021-05-12 12:00:00,458.88,460.08,458.12,459.1,39994.0,453.9072,455.0942,453.1554,454.1248,39994.0
2021-05-12 12:30:00,458.98,459.12,457.8,458.08,59917.0,454.0061,454.1446,452.8389,453.1159,59917.0
2021-05-12 13:00:00,457.93,458.15,455.95,456.23,43686.0,452.9675,453.1851,451.009,451.2859,43686.0
2021-05-12 13:30:00,456.21,456.85,454.91,456.68,61263.0,451.2661,451.8992,449.9802,451.731,61263.0
2021-05-12 14:00:00,456.68,457.31,454.48,455.55,63479.0,451.731,452.3542,449.5549,450.6133,63479.0
2021-05-12 14:30:00,455.53,458.18,455.19,457.46,43325.0,450.5935,453.2148,450.2572,452.5026,43325.0
2021-05-12 15:00:00,457.5,457.5,456.11,456.71,87143.0,452.5422,452.5422,451.1672,451.7607,87143.0
2021-05-12 15:30:00,456.66,456.79,454.06,454.32,151767.0,451.7113,451.8398,449.1394,449.3966,151767.0
2021-05-13 09:30:00,457.06,458.98,455.4,455.96,70292.0,452.1069,454.0061,450.4649,451.0188,70292.0
2021-05-13 10:00:00,456.65,457.76,456.13,457.5,44733.0,451.7014,452.7993,451.187,452.5422,44733.0
2021-05-13 10:30:00,457.59,457.63,455.5,457.19,33425.0,452.6312,452.6707,450.5638,452.2355,33425.0
2021-05-13 11:00:00,457.32,457.47,455.82,456.75,32959.0,452.3641,452.5125,450.8804,451.8003,32959.0
2021-05-13 11:30:00,456.88,457.52,456.25,457.02,30381.0,451.9289,452.5619,451.3057,452.0674,30381.0
2021-05-13 12:00:00,457.02,457.22,456.31,456.9,23994.0,452.0674,452.2652,451.3651,451.9487,23994.0
2021-05-13 12:30:00,456.85,457.04,454.0,454.02,31388.0,451.8992,452.0871,449.0801,449.0999,31388.0
2021-05-13 13:00:00,454.0,455.99,453.56,455.82,27463.0,449.0801,451.0485,448.6449,450.8804,27463.0
2021-05-13 13:30:00,456.05,456.18,454.61,455.48,32373.0,451.1079,451.2365,449.6835,450.544,32373.0
2021-05-13 14:00:00,455.7,458.16,455.66,456.25,64449.0,450.7617,453.195,450.7221,451.3057,64449.0
2021-05-13 14:30:00,456.38,457.65,456.27,457.14,40791.0,451.4343,452.6905,451.3255,452.1861,40791.0
2021-05-13 15:00:00,457.21,458.09,456.98,457.9,38332.0,452.2553,453.1258,452.0278,452.9378,38332.0
2021-05-13 15:30:00,457.98,458.12,456.07,456.35,152826.0,453.017,453.1554,451.1277,451.4046,152826.0
2021-05-14 09:30:00,457.88,459.65,454.91,458.72,49063.0,452.918,454.6689,449.9802,453.7489,49063.0
2021-05-14 10:00:00,457.9,458.91,456.61,456.61,59659.0,452.9378,453.9369,451.6618,451.6618,59659.0
2021-05-14 10:30:00,457.0,459.4,456.61,458.75,57369.0,452.0476,454.4216,451.6618,453.7786,57369.0
2021-05-14 11:00:00,458.86,461.4,458.37,460.23,57467.0,453.8874,456.3999,453.4027,455.2426,57467.0
2021-05-14 11:30:00,460.2,460.3,458.67,459.91,20902.0,455.2129,455.3118,453.6995,454.926,20902.0
2021-05-14 12:00:00,460.03,460.43,459.59,460.11,24884.0,455.0447,455.4404,454.6095,455.1239,24884.0
2021-05-14 12:30:00,460.2,460.39,459.86,460.14,20479.0,455.2129,455.4008,454.8766,455.1535,20479.0
2021-05-14 13:00:00,460.14,460.32,459.23,459.76,28332.0,455.1535,455.3316,454.2534,454.7777,28332.0
2021-05-14 13:30:00,459.75,460.34,459.53,459.9,28589.0,454.7678,455.3514,454.5502,454.9161,28589.0
2021-05-14 14:00:00,459.93,460.31,459.15,459.15,32712.0,454.9458,455.3217,454.1743,454.1743,32712.0
2021-05-14 14:30:00,459.15,459.69,458.97,459.05,34555.0,454.1743,454.7084,453.9962,454.0754,34555.0
2021-05-14 15:00:00,459.05,459.64,458.67,459.31,29439.0,454.0754,454.659,453.6995,454.3325,29439.0
2021-05-14 15:30:00,459.3,459.62,458.35,459.07,89147.0,454.3226,454.6392,453.3829,454.0951,89147.0
2021-05-17 09:30:00,460.87,461.44,455.44,458.75,73446.0,455.8756,456.4395,450.5045,453.7786,73446.0
2021-05-17 10:00:00,458.64,458.74,455.57,455.66,34854.0,453.6698,453.7687,450.6331,450.7221,34854.0
2021-05-17 10:30:00,455.67,455.86,454.58,455.02,34673.0,450.732,450.9199,449.6538,450.089,34673.0
2021-05-17 11:00:00,455.02,456.29,453.89,454.32,35501.0,450.089,451.3453,448.9713,449.3966,35501.0
2021-05-17 11:30:00,454.46,455.25,453.35,454.94,28899.0,449.5351,450.3165,448.4371,450.0099,28899.0
2021-05-17 12:00:00,454.85,455.43,454.42,455.1,31585.0,449.9209,450.4946,449.4955,450.1682,31585.0
2021-05-17 12:30:00,455.13,455.9,454.85,454.98,20180.0,450.1978,450.9595,449.9209,450.0495,20180.0
2021-05-17 13:00:00,455.04,455.14,453.38,453.72,20483.0,450.1088,450.2077,448.4668,448.8031,20483.0
2021-05-17 13:30:00,453.72,453.87,451.82,452.41,32592.0,448.8031,448.9515,446.9237,447.5073,32592.0
2021-05-17 14:00:00,452.28,452.96,451.92,452.73,34121.0,447.3787,448.0514,447.0226,447.8238,34121.0
2021-05-17 14:30:00,452.7,453.4,452.22,453.37,25301.0,447.7942,448.4866,447.3194,448.4569,25301.0
2021-05-17 15:00:00,453.3,453.96,452.65,452.73,23654.0,448.3877,449.0405,447.7447,447.8238,23654.0
2021-05-17 15:30:00,452.73,453.44,452.01,452.82,139878.0,447.8238,448.5262,447.1116,447.9129,139878.0
2021-05-18 09:30:00,450.71,452.66,448.52,451.59,225857.0,445.8257,447.7546,443.6595,446.6962,225857.0
2021-05-18 10:00:00,451.58,455.2,450.81,455.2,188732.0,446.6863,450.2671,445.9247,450.2671,188732.0
2021-05-18 10:30:00,455.06,456.6,454.73,454.73,91024.0,450.1286,451.6519,449.8022,449.8022,91024.0
2021-05-18 11:00:00,454.88,457.39,454.67,457.15,45048.0,449.9505,452.4333,449.7428,452.1959,45048.0
2021-05-18 11:30:00,457.05,457.34,456.39,456.55,36314.0,452.097,452.3839,451.4442,451.6024,36314.0
2021-05-18 12:00:00,456.45,458.37,456.45,458.37,29850.0,451.5035,453.4027,451.5035,453.4027,29850.0
2021-05-18 12:30:00,458.33,458.54,457.54,457.74,22476.0,453.3632,453.5709,452.5817,452.7796,22476.0
2021-05-18 13:00:00,457.83,458.63,457.69,458.48,30063.0,452.8686,453.6599,452.7301,453.5115,30063.0
2021-05-18 13:30:00,458.56,459.04,457.7,458.15,31104.0,453.5907,454.0655,452.74,453.1851,31104.0
2021-05-18 14:00:00,458.2,458.81,456.81,456.96,36354.0,453.2346,453.838,451.8596,452.008,36354.0
2021-05-18 14:30:00,457.0,457.08,455.72,456.37,27283.0,452.0476,452.1267,450.7814,451.4244,27283.0
2021-05-18 15:00:00,456.39,457.3,456.21,457.1,27797.0,451.4442,452.3443,451.2661,452.1465,27797.0
2021-05-18 15:30:00,457.11,458.09,454.32,454.48,167369.0,452.1564,453.1258,449.3966,449.5549,167369.0
2021-05-19 09:30:00,451.9,453.33,449.58,452.47,116514.0,447.0028,448.4173,444.708,447.5667,116514.0
2021-05-19 10:00:00,452.49,453.5,450.27,453.33,41792.0,447.5864,448.5855,445.3905,448.4173,41792.0
2021-05-19 10:30:00,453.43,454.55,450.93,454.45,23620.0,448.5163,449.6241,446.0434,449.5252,23620.0
2021-05-19 11:00:00,454.27,454.72,452.67,453.09,28685.0,449.3472,449.7923,447.7645,448.1799,28685.0
2021-05-19 11:30:00,452.85,453.05,451.43,452.87,23630.0,447.9425,448.1404,446.5379,447.9623,23630.0
2021-05-19 12:00:00,452.69,454.79,452.69,454.31,29610.0,447.7843,449.8615,447.7843,449.3867,29610.0
2021-05-19 12:30:00,454.33,456.31,454.33,456.27,28468.0,449.4065,451.3651,449.4065,451.3255,28468.0
2021-05-19 13:00:00,456.15,458.01,455.81,458.01,34393.0,451.2068,453.0466,450.8705,453.0466,34393.0
2021-05-19 13:30:00,458.13,458.13,456.24,456.24,28438.0,453.1653,453.1653,451.2958,451.2958,28438.0
2021-05-19 14:00:00,455.79,457.42,454.2,456.73,25614.0,450.8507,452.463,449.2779,451.7805,25614.0
2021-05-19 14:30:00,456.96,457.04,454.16,454.68,43227.0,452.008,452.0871,449.2383,449.7527,43227.0
2021-05-19 15:00:00,454.54,456.03,454.15,455.88,19916.0,449.6142,451.0881,449.2285,450.9397,19916.0
2021-05-19 15:30:00,455.72,457.3,455.01,457.19,58563.0,450.7814,452.3443,450.0791,452.2355,58563.0
2021-05-20 09:30:00,457.7,462.35,457.7,461.04,66944.0,452.74,457.3396,452.74,456.0438,66944.0
2021-05-20 10:00:00,461.01,462.28,460.9,460.9,19094.0,456.0141,457.2704,455.9053,455.9053,19094.0
2021-05-20 10:30:00,460.87,462.47,460.12,461.94,27243.0,455.8756,457.4583,455.1338,456.934,27243.0
2021-05-20 11:00:00,462.08,464.66,461.97,464.66,32916.0,457.0725,459.6246,456.9637,459.6246,32916.0
2021-05-20 11:30:00,464.58,465.81,463.84,465.29,42329.0,459.5454,460.7621,458.8134,460.2477,42329.0
2021-05-20 12:00:00,465.3,465.7,464.33,465.28,21055.0,460.2576,460.6533,459.2981,460.2378,21055.0
2021-05-20 12:30:00,465.31,465.51,463.35,464.26,21143.0,460.2675,460.4654,458.3288,459.2289,21143.0
2021-05-20 13:00:00,464.21,465.81,464.21,465.72,18046.0,459.1794,460.7621,459.1794,460.6731,18046.0
2021-05-20 13:30:00,465.7,466.2,465.04,465.31,28618.0,460.6533,461.1479,460.0004,460.2675,28618.0
2021-05-20 14:00:00,465.39,465.83,464.9,465.82,24380.0,460.3467,460.7819,459.862,460.772,24380.0
2021-05-20 14:30:00,465.87,466.88,465.65,466.48,37885.0,460.8215,461.8205,460.6038,461.4248,37885.0
2021-05-20 15:00:00,466.47,467.64,465.77,467.54,42667.0,461.4149,462.5723,460.7225,462.4734,42667.0
2021-05-20 15:30:00,467.53,467.67,465.27,465.29,117570.0,462.4635,462.6019,460.228,460.2477,117570.0
2021-05-21 09:30:00,467.6,471.85,466.11,468.92,130115.0,462.5327,466.7366,461.0588,463.8384,130115.0
2021-05-21 10:00:00,468.86,470.19,467.96,470.19,58504.0,463.779,465.0946,462.8888,465.0946,58504.0
2021-05-21 10:30:00,470.04,470.06,467.14,467.57,56273.0,464.9463,464.966,462.0777,462.503,56273.0
2021-05-21 11:00:00,467.58,468.23,466.47,466.51,23325.0,462.5129,463.1559,461.4149,461.4545,23325.0
2021-05-21 11:30:00,466.37,467.28,465.36,465.36,17736.0,461.316,462.2162,460.317,460.317,17736.0
2021-05-21 12:00:00,465.47,466.13,464.42,465.07,25702.0,460.4258,461.0786,459.3872,460.0301,25702.0
2021-05-21 12:30:00,464.94,465.39,463.91,464.44,26828.0,459.9015,460.3467,458.8827,459.4069,26828.0
2021-05-21 13:00:00,464.31,464.42,463.2,463.5,25713.0,459.2784,459.3872,458.1804,458.4771,25713.0
2021-05-21 13:30:00,463.32,464.64,463.32,464.35,22263.0,458.2991,459.6048,458.2991,459.3179,22263.0
2021-05-21 14:00:00,464.25,464.9,463.18,463.33,34138.0,459.219,459.862,458.1606,458.309,34138.0
2021-05-21 14:30:00,463.19,464.0,462.27,463.91,39487.0,458.1705,458.9717,457.2605,458.8827,39487.0
2021-05-21 15:00:00,463.83,464.25,463.18,463.76,28411.0,458.8036,459.219,458.1606,458.7343,28411.0
2021-05-21 15:30:00,463.72,463.85,462.08,462.17,118139.0,458.6947,458.8233,457.0725,457.1615,118139.0
2021-05-24 09:30:00,465.37,465.7,461.72,462.39,60485.0,460.3269,460.6533,456.7164,457.3792,60485.0
2021-05-24 10:00:00,462.46,463.67,462.15,463.45,41822.0,457.4484,458.6453,457.1418,458.4277,41822.0
2021-05-24 10:30:00,463.44,465.72,463.33,464.52,47544.0,458.4178,460.6731,458.309,459.4861,47544.0
2021-05-24 11:00:00,464.48,466.27,464.28,466.05,21616.0,459.4465,461.2171,459.2487,460.9995,21616.0
2021-05-24 11:30:00,466.25,466.57,464.58,464.91,36613.0,461.1973,461.5139,459.5454,459.8719,36613.0
2021-05-24 12:00:00,464.86,465.87,464.09,464.55,19841.0,459.8224,460.8215,459.0607,459.5158,19841.0
2021-05-24 12:30:00,464.47,465.7,464.31,464.68,23013.0,459.4366,460.6533,459.2784,459.6443,23013.0
2021-05-24 13:00:00,464.69,465.55,463.9,464.05,106432.0,459.6542,460.5049,458.8728,459.0212,106432.0
2021-05-24 13:30:00,464.24,465.01,463.43,464.13,22261.0,459.2091,459.9708,458.4079,459.1003,22261.0
2021-05-24 14:00:00,464.07,464.82,463.91,464.62,22923.0,459.041,459.7828,458.8827,459.585,22923.0
2021-05-24 14:30:00,464.67,465.11,463.42,463.61,29695.0,459.6345,460.0697,458.398,458.5859,29695.0
2021-05-24 15:00:00,463.52,464.1,463.38,463.65,17462.0,458.4969,459.0706,458.3584,458.6255,17462.0
2021-05-24 15:30:00,463.68,464.53,462.43,462.64,124517.0,458.6552,459.496,457.4187,457.6265,124517.0
2021-05-25 09:30:00,465.3,466.43,462.16,463.14,160956.0,460.2576,461.3754,457.1517,458.121,160956.0
2021-05-25 10:00:00,463.32,463.88,462.11,463.31,39977.0,458.2991,458.853,457.1022,458.2892,39977.0
2021-05-25 10:30:00,463.41,463.83,462.22,463.23,54510.0,458.3881,458.8036,457.211,458.2101,54510.0
2021-05-25 11:00:00,463.23,464.25,462.83,463.86,55338.0,458.2101,459.219,457.8144,458.8332,55338.0
2021-05-25 11:30:00,463.86,464.38,463.18,464.26,78193.0,458.8332,459.3476,458.1606,459.2289,78193.0
2021-05-25 12:00:00,464.25,464.62,463.78,463.94,83008.0,459.219,459.585,458.7541,458.9124,83008.0
2021-05-25 12:30:00,464.01,464.39,463.73,463.99,34634.0,458.9816,459.3575,458.7046,458.9618,34634.0
2021-05-25 13:00:00,463.99,464.19,462.68,462.94,37396.0,458.9618,459.1597,457.666,457.9232,37396.0
2021-05-25 13:30:00,462.97,463.09,462.1,462.11,20780.0,457.9529,458.0716,457.0923,457.1022,20780.0
2021-05-25 14:00:00,462.23,463.1,461.57,462.99,42722.0,457.2209,458.0815,456.568,457.9727,42722.0
2021-05-25 14:30:00,462.99,463.86,462.43,463.26,30872.0,457.9727,458.8332,457.4187,458.2397,30872.0
2021-05-25 15:00:00,463.15,463.85,462.84,463.85,20827.0,458.1309,458.8233,457.8243,458.8233,20827.0
2021-05-25 15:30:00,463.81,464.83,463.6,463.88,138733.0,458.7838,459.7927,458.5761,458.853,138733.0
2021-05-26 09:30:00,462.09,464.5,457.54,457.68,170461.0,457.0824,459.4663,452.5817,452.7202,170461.0
2021-05-26 10:00:00,457.87,459.83,457.25,459.33,65650.0,452.9081,454.8469,452.2949,454.3523,65650.0
2021-05-26 10:30:00,459.31,459.84,457.38,457.39,69070.0,454.3325,454.8568,452.4235,452.4333,69070.0
2021-05-26 11:00:00,457.57,459.75,457.57,459.37,65735.0,452.6114,454.7678,452.6114,454.3919,65735.0
2021-05-26 11:30:00,459.41,460.22,458.68,459.5,50894.0,454.4315,455.2327,453.7094,454.5205,50894.0
2021-05-26 12:00:00,459.46,460.03,458.38,458.72,53834.0,454.4809,455.0447,453.4126,453.7489,53834.0
2021-05-26 12:30:00,458.61,459.8,458.59,459.21,52078.0,453.6401,454.8172,453.6203,454.2336,52078.0
2021-05-26 13:00:00,459.26,459.5,458.5,459.04,56654.0,454.2831,454.5205,453.5313,454.0655,56654.0
2021-05-26 13:30:00,459.07,459.51,458.45,459.21,49492.0,454.0951,454.5304,453.4819,454.2336,49492.0
2021-05-26 14:00:00,459.16,459.93,458.83,459.79,36486.0,454.1842,454.9458,453.8577,454.8073,36486.0
2021-05-26 14:30:00,459.82,459.82,458.28,458.52,77268.0,454.837,454.837,453.3137,453.5511,77268.0
2021-05-26 15:00:00,458.48,460.0,458.47,459.54,41074.0,453.5115,455.0151,453.5016,454.56,41074.0
2021-05-26 15:30:00,459.66,459.96,458.93,459.95,110048.0,454.6787,454.9755,453.9567,454.9656,110048.0
2021-05-27 09:30:00,459.67,462.87,457.02,460.74,95816.0,454.6886,457.854,452.0674,455.747,95816.0
2021-05-27 10:00:00,460.66,463.75,460.51,463.52,55373.0,455.6679,458.7244,455.5195,458.4969,55373.0
2021-05-27 10:30:00,463.37,466.99,462.94,465.8,88430.0,458.3485,461.9293,457.9232,460.7522,88430.0
2021-05-27 11:00:00,465.81,466.94,464.5,464.5,110109.0,460.7621,461.8799,459.4663,459.4663,110109.0
2021-05-27 11:30:00,464.29,467.03,464.28,466.62,64587.0,459.2586,461.9689,459.2487,461.5633,64587.0
2021-05-27 12:00:00,466.44,467.87,465.89,467.37,54628.0,461.3853,462.7998,460.8412,462.3052,54628.0
2021-05-27 12:30:00,467.53,468.34,467.22,467.8,38437.0,462.4635,463.2647,462.1568,462.7305,38437.0
2021-05-27 13:00:00,467.82,468.28,466.99,467.23,32689.0,462.7503,463.2053,461.9293,462.1667,32689.0
2021-05-27 13:30:00,467.13,467.7,466.5,466.81,42927.0,462.0678,462.6316,461.4446,461.7513,42927.0
2021-05-27 14:00:00,466.81,467.19,465.73,467.19,54693.0,461.7513,462.1271,460.683,462.1271,54693.0
2021-05-27 14:30:00,467.08,467.63,465.85,466.02,60429.0,462.0183,462.5624,460.8017,460.9698,60429.0
2021-05-27 15:00:00,466.08,466.57,465.66,466.32,53419.0,461.0292,461.5139,460.6137,461.2666,53419.0
2021-05-27 15:30:00,466.43,472.64,465.09,470.87,575756.0,461.3754,467.5181,460.0499,465.7673,575756.0
2021-05-28 09:30:00,471.74,477.72,471.36,477.45,136681.0,466.6278,472.543,466.252,472.276,136681.0
2021-05-28 10:00:00,477.96,480.69,475.85,476.07,92664.0,472.7804,475.4808,470.6933,470.9109,92664.0
2021-05-28 10:30:00,476.25,476.45,472.51,472.51,87916.0,471.089,471.2868,467.3895,467.3895,87916.0
2021-05-28 11:00:00,472.58,475.02,472.4,472.72,92649.0,467.4587,469.8723,467.2807,467.5972,92649.0
2021-05-28 11:30:00,472.71,474.5,472.53,473.77,34676.0,467.5873,469.3579,467.4093,468.6358,34676.0
2021-05-28 12:00:00,473.74,473.92,472.55,472.92,38987.0,468.6062,468.7842,467.4291,467.7951,38987.0
2021-05-28 12:30:00,472.9,473.56,471.09,472.17,45995.0,467.7753,468.4281,465.9849,467.0532,45995.0
2021-05-28 13:00:00,472.23,472.42,470.7,470.7,47677.0,467.1125,467.3005,465.5991,465.5991,47677.0
2021-05-28 13:30:00,470.7,471.66,469.85,470.31,27799.0,465.5991,466.5487,464.7583,465.2133,27799.0
2021-05-28 14:00:00,470.37,471.11,469.66,471.11,26545.0,465.2727,466.0047,464.5704,466.0047,26545.0
2021-05-28 14:30:00,470.9,471.13,469.86,470.49,26782.0,465.7969,466.0244,464.7682,465.3914,26782.0
2021-05-28 15:00:00,470.54,471.07,470.2,470.58,37821.0,465.4408,465.9651,465.1045,465.4804,37821.0
2021-05-28 15:30:00,470.65,470.93,469.41,469.7,177011.0,465.5497,465.8266,464.3231,464.6099,177011.0
2021-06-01 09:30:00,467.0,470.91,455.34,455.91,371362.0,461.9392,465.8068,450.4056,450.9694,371362.0
2021-06-01 10:00:00,455.5,456.09,451.35,453.01,477842.0,450.5638,451.1474,446.4588,448.1008,477842.0
2021-06-01 10:30:00,452.28,457.95,451.53,456.86,159354.0,447.3787,452.9873,446.6369,451.9091,159354.0
2021-06-01 11:00:00,456.14,456.54,453.54,453.7,142732.0,451.1969,451.5926,448.6251,448.7833,142732.0
2021-06-01 11:30:00,453.97,454.11,451.1,451.26,229714.0,449.0504,449.1889,446.2115,446.3698,229714.0
2021-06-01 12:00:00,451.36,451.49,449.44,450.13,362414.0,446.4687,446.5973,444.5695,445.252,362414.0
2021-06-01 12:30:00,449.96,451.21,448.17,449.52,458602.0,445.0839,446.3203,443.3133,444.6486,458602.0
2021-06-01 13:00:00,449.76,450.56,446.31,447.23,141639.0,444.886,445.6774,441.4734,442.3834,141639.0
2021-06-01 13:30:00,447.23,450.0,446.95,449.31,94153.0,442.3834,445.1234,442.1065,444.4409,94153.0
2021-06-01 14:00:00,449.21,449.79,447.27,448.87,167396.0,444.342,444.9157,442.423,444.0057,167396.0
2021-06-01 14:30:00,448.79,449.64,448.46,448.89,74420.0,443.9265,444.7673,443.6001,444.0255,74420.0
2021-06-01 15:00:00,448.94,449.03,447.6,448.02,131448.0,444.0749,444.1639,442.7494,443.1649,131448.0
2021-06-01 15:30:00,447.95,448.45,446.84,447.31,421813.0,443.0956,443.5902,441.9977,442.4626,421813.0
2021-06-02 09:30:00,447.75,450.49,446.53,448.65,211161.0,442.8978,445.6081,441.691,443.7881,211161.0
2021-06-02 10:00:00,448.57,451.23,448.47,450.08,97367.0,443.7089,446.3401,443.61,445.2026,97367.0
2021-06-02 10:30:00,450.06,451.14,449.5,450.26,123346.0,445.1828,446.2511,444.6288,445.3806,123346.0
2021-06-02 11:00:00,450.26,450.75,449.18,450.0,53287.0,445.3806,445.8653,444.3123,445.1234,53287.0
2021-06-02 11:30:00,449.98,451.25,449.97,451.14,42962.0,445.1036,446.3599,445.0938,446.2511,42962.0
2021-06-02 12:00:00,451.14,452.48,450.76,451.62,41278.0,446.2511,447.5766,445.8752,446.7259,41278.0
2021-06-02 12:30:00,451.48,452.0,450.66,450.92,43305.0,446.5874,447.1018,445.7763,446.0335,43305.0
2021-06-02 13:00:00,450.81,452.0,450.8,451.16,54450.0,445.9247,447.1018,445.9148,446.2709,54450.0
2021-06-02 13:30:00,451.23,451.97,450.76,451.49,64204.0,446.3401,447.0721,445.8752,446.5973,64204.0
2021-06-02 14:00:00,451.58,451.59,449.26,449.44,67832.0,446.6863,446.6962,444.3915,444.5695,67832.0
2021-06-02 14:30:00,449.44,450.25,449.11,449.58,54581.0,444.5695,445.3707,444.2431,444.708,54581.0
2021-06-02 15:00:00,449.5,449.64,448.47,448.82,80959.0,444.6288,444.7673,443.61,443.9562,80959.0
2021-06-02 15:30:00,448.83,449.79,448.2,449.51,280704.0,443.9661,444.9157,443.3429,444.6387,280704.0
2021-06-03 09:30:00,447.58,451.49,444.52,445.79,124377.0,442.7297,446.5973,439.7028,440.9591,124377.0
2021-06-03 10:00:00,446.08,447.8,445.69,446.08,65955.0,441.2459,442.9473,440.8601,441.2459,65955.0
2021-06-03 10:30:00,446.13,447.14,444.0,446.92,58463.0,441.2954,442.2944,439.1885,442.0768,58463.0
2021-06-03 11:00:00,447.0,448.13,446.61,446.81,58585.0,442.1559,443.2737,441.7702,441.968,58585.0
2021-06-03 11:30:00,446.73,447.19,445.9,445.93,88112.0,441.8889,442.3439,441.0679,441.0975,88112.0
2021-06-03 12:00:00,446.06,446.19,444.72,445.16,85970.0,441.2261,441.3547,439.9006,440.3359,85970.0
2021-06-03 12:30:00,445.14,446.24,445.09,445.26,42430.0,440.3161,441.4042,440.2666,440.4348,42430.0
2021-06-03 13:00:00,445.32,445.44,444.05,444.79,142605.0,440.4941,440.6128,439.2379,439.9699,142605.0
2021-06-03 13:30:00,444.79,445.29,444.15,444.82,105979.0,439.9699,440.4645,439.3368,439.9996,105979.0
2021-06-03 14:00:00,444.69,445.39,444.33,445.09,61874.0,439.871,440.5634,439.5149,440.2666,61874.0
2021-06-03 14:30:00,445.0,445.37,444.63,445.1,119639.0,440.1776,440.5436,439.8116,440.2765,119639.0
2021-06-03 15:00:00,445.09,445.4,444.65,445.13,121967.0,440.2666,440.5733,439.8314,440.3062,121967.0
2021-06-03 15:30:00,445.16,446.0,444.5,445.33,226444.0,440.3359,441.1668,439.683,440.504,226444.0
2021-06-04 09:30:00,448.97,449.19,445.13,446.36,174284.0,444.1046,444.3222,440.3062,441.5229,174284.0
2021-06-04 10:00:00,446.4,449.0,446.39,448.26,109843.0,441.5624,444.1343,441.5526,443.4023,109843.0
2021-06-04 10:30:00,448.22,450.0,447.89,449.28,40567.0,443.3627,445.1234,443.0363,444.4112,40567.0
2021-06-04 11:00:00,449.38,451.72,448.75,450.97,54041.0,444.5101,446.8248,443.887,446.0829,54041.0
2021-06-04 11:30:00,450.83,452.4,450.83,451.66,38268.0,445.9444,447.4974,445.9444,446.7654,38268.0
2021-06-04 12:00:00,451.68,451.75,450.76,451.07,30123.0,446.7852,446.8545,445.8752,446.1818,30123.0
2021-06-04 12:30:00,451.08,452.49,450.97,451.06,51406.0,446.1917,447.5864,446.0829,446.1719,51406.0
2021-06-04 13:00:00,450.84,451.65,450.76,450.8,25942.0,445.9543,446.7556,445.8752,445.9148,25942.0
2021-06-04 13:30:00,450.9,451.37,448.9,449.81,66812.0,446.0137,446.4786,444.0354,444.9355,66812.0
2021-06-04 14:00:00,449.81,450.48,449.47,449.69,34015.0,444.9355,445.5982,444.5992,444.8168,34015.0
2021-06-04 14:30:00,449.66,449.73,449.11,449.5,31280.0,444.7871,444.8564,444.2431,444.6288,31280.0
2021-06-04 15:00:00,449.53,449.57,448.32,448.77,49430.0,444.6585,444.6981,443.4616,443.9068,49430.0
2021-06-04 15:30:00,448.77,450.05,448.37,448.76,130067.0,443.9068,445.1729,443.5111,443.8969,130067.0
2021-06-07 09:30:00,449.3,450.58,447.72,448.83,82884.0,444.431,445.6971,442.8681,443.9661,82884.0
2021-06-07 10:00:00,448.84,449.16,447.5,447.75,65527.0,443.976,444.2925,442.6505,442.8978,65527.0
2021-06-07 10:30:00,447.81,448.44,446.9,447.1,232646.0,442.9572,443.5803,442.057,442.2549,232646.0
2021-06-07 11:00:00,447.11,447.59,446.1,447.46,139409.0,442.2647,442.7395,441.2657,442.611,139409.0
2021-06-07 11:30:00,447.46,449.21,447.15,448.83,54676.0,442.611,444.342,442.3043,443.9661,54676.0
2021-06-07 12:00:00,448.98,449.0,447.84,448.02,26425.0,444.1145,444.1343,442.9868,443.1649,26425.0
2021-06-07 12:30:00,447.83,448.22,447.28,447.33,15330.0,442.9769,443.3627,442.4329,442.4824,15330.0
2021-06-07 13:00:00,447.38,448.05,447.14,447.78,16827.0,442.5318,443.1946,442.2944,442.9275,16827.0
2021-06-07 13:30:00,447.99,448.5,447.42,447.58,31336.0,443.1352,443.6397,442.5714,442.7297,31336.0
2021-06-07 14:00:00,447.53,447.89,446.15,446.35,39792.0,442.6802,443.0363,441.3152,441.513,39792.0
2021-06-07 14:30:00,446.3,446.4,445.56,446.33,73840.0,441.4635,441.5624,440.7315,441.4932,73840.0
2021-06-07 15:00:00,446.3,448.0,446.25,447.93,131908.0,441.4635,443.1451,441.4141,443.0759,131908.0
2021-06-07 15:30:00,447.95,448.0,443.46,444.44,496709.0,443.0956,443.1451,438.6543,439.6237,496709.0
2021-06-08 09:30:00,441.65,444.0,441.13,443.27,269167.0,436.8639,439.1885,436.3496,438.4664,269167.0
2021-06-08 10:00:00,443.33,443.65,440.4,440.42,152277.0,438.5257,438.8422,435.6275,435.6472,152277.0
2021-06-08 10:30:00,440.32,440.83,439.5,440.14,122937.0,435.5483,436.0528,434.7372,435.3703,122937.0
2021-06-08 11:00:00,440.14,441.0,439.69,440.19,131210.0,435.3703,436.221,434.9252,435.4197,131210.0
2021-06-08 11:30:00,440.19,440.94,438.72,439.44,77735.0,435.4197,436.1616,433.9657,434.6779,77735.0
2021-06-08 12:00:00,439.5,440.21,439.12,439.84,67913.0,434.7372,435.4395,434.3613,435.0735,67913.0
2021-06-08 12:30:00,439.98,441.71,439.11,441.17,166252.0,435.212,436.9233,434.3514,436.3891,166252.0
2021-06-08 13:00:00,441.1,441.38,440.59,440.83,55417.0,436.3199,436.5968,435.8154,436.0528,55417.0
2021-06-08 13:30:00,440.93,441.93,440.62,440.74,73932.0,436.1517,437.1409,435.8451,435.9638,73932.0
2021-06-08 14:00:00,440.51,440.91,439.79,440.14,176254.0,435.7363,436.1319,435.0241,435.3703,176254.0
2021-06-08 14:30:00,440.15,440.5,439.52,440.39,116589.0,435.3802,435.7264,434.757,435.6176,116589.0
2021-06-08 15:00:00,440.38,441.0,440.25,440.42,78815.0,435.6077,436.221,435.4791,435.6472,78815.0
2021-06-08 15:30:00,440.41,442.1,440.33,441.0,276527.0,435.6374,437.309,435.5582,436.221,276527.0
2021-06-09 09:30:00,444.65,445.33,442.78,443.58,185766.0,439.8314,440.504,437.9817,438.773,185766.0
2021-06-09 10:00:00,443.58,445.86,442.49,445.07,90883.0,438.773,441.0283,437.6948,440.2469,90883.0
2021-06-09 10:30:00,445.4,446.88,444.59,446.68,48681.0,440.5733,442.0372,439.7721,441.8394,48681.0
2021-06-09 11:00:00,446.67,447.22,446.2,447.09,76422.0,441.8295,442.3736,441.3646,442.245,76422.0
2021-06-09 11:30:00,447.1,447.58,446.01,446.77,56376.0,442.2549,442.7297,441.1767,441.9284,56376.0
2021-06-09 12:00:00,446.78,447.14,445.83,447.14,123722.0,441.9383,442.2944,440.9986,442.2944,123722.0
2021-06-09 12:30:00,447.06,448.4,447.05,447.84,41448.0,442.2153,443.5408,442.2054,442.9868,41448.0
2021-06-09 13:00:00,447.9,448.78,446.73,448.72,59830.0,443.0462,443.9167,441.8889,443.8573,59830.0
2021-06-09 13:30:00,448.65,448.99,447.56,448.72,52216.0,443.7881,444.1244,442.7099,443.8573,52216.0
2021-06-09 14:00:00,448.95,449.33,448.64,449.24,54298.0,444.0848,444.4607,443.7782,444.3717,54298.0
2021-06-09 14:30:00,449.3,449.71,448.38,449.09,62310.0,444.431,444.8366,443.521,444.2233,62310.0
2021-06-09 15:00:00,449.17,449.91,448.24,448.52,75922.0,444.3024,445.0344,443.3825,443.6595,75922.0
2021-06-09 15:30:00,448.36,448.67,446.02,448.27,207191.0,443.5012,443.8078,441.1866,443.4122,207191.0
2021-06-10 09:30:00,448.79,458.0,447.8,457.25,174106.0,443.9265,453.0367,442.9473,452.2949,174106.0
2021-06-10 10:00:00,457.45,460.49,455.87,460.22,180233.0,452.4927,455.4998,450.9298,455.2327,180233.0
2021-06-10 10:30:00,460.2,461.3,458.25,459.62,115913.0,455.2129,456.301,453.284,454.6392,115913.0
2021-06-10 11:00:00,459.53,461.74,458.66,461.68,98381.0,454.5502,456.7362,453.6896,456.6769,98381.0
2021-06-10 11:30:00,461.58,462.68,461.13,462.05,97670.0,456.5779,457.666,456.1328,457.0428,97670.0
2021-06-10 12:00:00,462.04,463.88,461.96,463.16,82377.0,457.033,458.853,456.9538,458.1408,82377.0
2021-06-10 12:30:00,463.13,463.78,462.73,462.98,60631.0,458.1111,458.7541,457.7155,457.9628,60631.0
2021-06-10 13:00:00,462.89,463.72,462.78,463.3,48844.0,457.8737,458.6947,457.7649,458.2793,48844.0
2021-06-10 13:30:00,463.39,465.48,463.21,464.92,77777.0,458.3683,460.4357,458.1903,459.8817,77777.0
2021-06-10 14:00:00,464.84,465.51,464.41,464.74,81286.0,459.8026,460.4654,459.3773,459.7037,81286.0
2021-06-10 14:30:00,464.81,465.7,464.22,465.07,57043.0,459.7729,460.6533,459.1893,460.0301,57043.0
2021-06-10 15:00:00,465.03,465.57,463.0,463.5,149174.0,459.9906,460.5247,457.9826,458.4771,149174.0
2021-06-10 15:30:00,463.51,465.64,461.91,464.81,266977.0,458.487,460.5939,456.9044,459.7729,266977.0
2021-06-11 09:30:00,464.07,465.9,462.09,463.12,178579.0,459.041,460.8511,457.0824,458.1013,178579.0
2021-06-11 10:00:00,463.27,464.55,462.64,463.0,114888.0,458.2496,459.5158,457.6265,457.9826,114888.0
2021-06-11 10:30:00,462.9,463.2,461.15,462.34,83031.0,457.8836,458.1804,456.1526,457.3297,83031.0
2021-06-11 11:00:00,462.47,463.82,462.35,462.93,68352.0,457.4583,458.7937,457.3396,457.9133,68352.0
2021-06-11 11:30:00,462.93,463.34,462.26,462.44,40857.0,457.9133,458.3189,457.2506,457.4286,40857.0
2021-06-11 12:00:00,462.51,462.87,461.83,462.67,34565.0,457.4979,457.854,456.8252,457.6561,34565.0
2021-06-11 12:30:00,462.77,463.28,462.31,462.31,30504.0,457.755,458.2595,457.3,457.3,30504.0
2021-06-11 13:00:00,462.38,464.51,462.18,464.2,40861.0,457.3693,459.4762,457.1714,459.1695,40861.0
2021-06-11 13:30:00,464.26,465.45,464.02,465.2,44344.0,459.2289,460.406,458.9915,460.1587,44344.0
2021-06-11 14:00:00,465.23,465.78,464.76,465.47,32857.0,460.1884,460.7324,459.7235,460.4258,32857.0
2021-06-11 14:30:00,465.55,465.7,464.34,464.38,30956.0,460.5049,460.6533,459.308,459.3476,30956.0
2021-06-11 15:00:00,464.4,465.19,464.01,464.81,47544.0,459.3674,460.1488,458.9816,459.7729,47544.0
2021-06-11 15:30:00,464.81,465.88,464.29,464.89,147572.0,459.7729,460.8313,459.2586,459.8521,147572.0
2021-06-14 09:30:00,464.7,465.11,463.39,464.72,83605.0,459.9184,460.3242,458.6219,459.9382,83605.0
2021-06-14 10:00:00,464.81,466.24,463.74,465.04,80174.0,460.0272,461.4425,458.9683,460.2549,80174.0
2021-06-14 10:30:00,465.12,466.11,464.62,465.32,29437.0,460.3341,461.3139,459.8392,460.532,29437.0
2021-06-14 11:00:00,465.33,466.2,465.27,465.68,25898.0,460.5419,461.4029,460.4825,460.8883,25898.0
2021-06-14 11:30:00,465.71,466.8,465.2,465.32,26910.0,460.918,461.9968,460.4132,460.532,26910.0
2021-06-14 12:00:00,465.43,467.07,465.3,466.88,28040.0,460.6409,462.264,460.5122,462.0759,28040.0
2021-06-14 12:30:00,466.81,467.76,466.36,467.34,122571.0,462.0067,462.9469,461.5613,462.5312,122571.0
2021-06-14 13:00:00,467.19,468.74,467.08,468.72,42706.0,462.3828,463.9168,462.2739,463.897,42706.0
2021-06-14 13:30:00,468.73,468.89,467.94,468.75,37836.0,463.9069,464.0653,463.125,463.9267,37836.0
2021-06-14 14:00:00,468.74,469.07,468.06,468.92,54322.0,463.9168,464.2434,463.2438,464.095,54322.0
2021-06-14 14:30:00,468.88,468.89,467.96,468.2,36256.0,464.0554,464.0653,463.1448,463.3824,36256.0
2021-06-14 15:00:00,468.05,469.31,468.05,469.31,44541.0,463.2339,464.4809,463.2339,464.4809,44541.0
2021-06-14 15:30:00,469.27,470.94,468.71,470.25,183273.0,464.4414,466.0942,463.8871,465.4113,183273.0
2021-06-15 09:30:00,472.75,473.44,469.45,469.63,138757.0,467.8855,468.5684,464.6195,464.7976,138757.0
2021-06-15 10:00:00,469.73,469.83,467.59,469.43,33787.0,464.8966,464.9956,462.7786,464.5997,33787.0
2021-06-15 10:30:00,469.53,469.97,468.56,468.69,26038.0,464.6987,465.1341,463.7387,463.8673,26038.0
2021-06-15 11:00:00,468.71,470.38,468.64,470.0,39454.0,463.8871,465.5399,463.8178,465.1638,39454.0
2021-06-15 11:30:00,470.07,471.53,469.56,471.52,33168.0,465.2331,466.6781,464.7284,466.6682,33168.0
2021-06-15 12:00:00,471.77,471.95,471.16,471.78,27289.0,466.9156,467.0938,466.3119,466.9255,27289.0
2021-06-15 12:30:00,471.81,471.87,469.63,470.42,32518.0,466.9552,467.0146,464.7976,465.5795,32518.0
2021-06-15 13:00:00,470.35,470.52,469.66,469.99,23811.0,465.5102,465.6785,464.8273,465.1539,23811.0
2021-06-15 13:30:00,469.97,470.94,469.95,470.94,30704.0,465.1341,466.0942,465.1144,466.0942,30704.0
2021-06-15 14:00:00,471.13,471.42,470.18,470.69,21998.0,466.2822,466.5692,465.342,465.8467,21998.0
2021-06-15 14:30:00,470.76,471.52,470.64,470.84,20535.0,465.916,466.6682,465.7973,465.9952,20535.0
2021-06-15 15:00:00,470.59,471.03,470.34,470.75,34739.0,465.7478,466.1832,465.5003,465.9061,34739.0
2021-06-15 15:30:00,470.93,471.03,469.94,470.08,137384.0,466.0843,466.1832,465.1045,465.243,137384.0
2021-06-16 09:30:00,468.06,476.06,468.06,475.05,208244.0,463.2438,471.1615,463.2438,470.1619,208244.0
2021-06-16 10:00:00,475.13,476.58,474.87,476.51,64319.0,470.2411,471.6761,469.9837,471.6069,64319.0
2021-06-16 10:30:00,476.65,477.32,475.27,475.99,96429.0,471.7454,472.4085,470.3796,471.0922,96429.0
2021-06-16 11:00:00,476.0,477.02,475.1,475.97,104799.0,471.1021,472.1116,470.2114,471.0724,104799.0
2021-06-16 11:30:00,475.99,476.0,473.59,474.16,38043.0,471.0922,471.1021,468.7169,469.281,38043.0
2021-06-16 12:00:00,474.36,475.24,473.77,474.0,37795.0,469.479,470.3499,468.895,469.1227,37795.0
2021-06-16 12:30:00,473.84,474.37,473.33,474.15,17459.0,468.9643,469.4889,468.4596,469.2711,17459.0
2021-06-16 13:00:00,474.13,474.58,473.6,473.8,30970.0,469.2513,469.6967,468.7268,468.9247,30970.0
2021-06-16 13:30:00,473.81,475.25,473.47,473.66,98090.0,468.9346,470.3598,468.5981,468.7862,98090.0
2021-06-16 14:00:00,473.4,473.4,467.14,467.38,49827.0,468.5289,468.5289,462.3333,462.5708,49827.0
2021-06-16 14:30:00,467.15,468.13,465.93,467.91,50573.0,462.3432,463.3131,461.1357,463.0953,50573.0
2021-06-16 15:00:00,467.81,468.85,467.36,467.99,35439.0,462.9964,464.0257,462.551,463.1745,35439.0
2021-06-16 15:30:00,468.05,469.59,467.97,468.43,104139.0,463.2339,464.7581,463.1547,463.61,104139.0
2021-06-17 09:30:00,468.84,474.65,468.05,474.21,75026.0,464.0158,469.766,463.2339,469.3305,75026.0
2021-06-17 10:00:00,474.21,479.5,474.08,477.69,82311.0,469.3305,474.5661,469.2019,472.7747,82311.0
2021-06-17 10:30:00,477.71,480.68,477.01,480.43,82708.0,472.7945,475.7339,472.1017,475.4865,82708.0
2021-06-17 11:00:00,480.62,482.14,478.69,479.45,72157.0,475.6746,477.1789,473.7644,474.5166,72157.0
2021-06-17 11:30:00,479.44,481.27,479.04,480.22,40678.0,474.5067,476.3179,474.1108,475.2787,40678.0
2021-06-17 12:00:00,480.09,481.08,478.09,478.74,45963.0,475.15,476.1298,473.1706,473.8139,45963.0
2021-06-17 12:30:00,478.47,480.97,478.28,480.65,47261.0,473.5467,476.021,473.3586,475.7043,47261.0
2021-06-17 13:00:00,481.12,482.6,481.12,482.37,31683.0,476.1694,477.6342,476.1694,477.4066,31683.0
2021-06-17 13:30:00,482.34,483.19,481.85,483.11,51833.0,477.3769,478.2181,476.8919,478.1389,51833.0
2021-06-17 14:00:00,483.16,484.59,483.07,484.52,42562.0,478.1884,479.6037,478.0994,479.5344,42562.0
2021-06-17 14:30:00,484.58,487.1,484.29,486.27,95203.0,479.5938,482.0879,479.3068,481.2664,95203.0
2021-06-17 15:00:00,486.27,488.32,485.87,488.05,126257.0,481.2664,483.2953,480.8705,483.0281,126257.0
2021-06-17 15:30:00,488.02,489.32,485.78,485.79,361315.0,482.9984,484.285,480.7815,480.7914,361315.0
2021-06-18 09:30:00,483.14,486.64,480.44,484.92,283176.0,478.1686,481.6326,475.4964,479.9303,283176.0
2021-06-18 10:00:00,484.97,486.12,483.21,486.12,32565.0,479.9798,481.118,478.2379,481.118,32565.0
2021-06-18 10:30:00,486.13,488.06,484.98,486.52,51465.0,481.1279,483.038,479.9897,481.5139,51465.0
2021-06-18 11:00:00,486.4,486.78,482.76,483.47,38456.0,481.3951,481.7712,477.7925,478.4952,38456.0
2021-06-18 11:30:00,483.54,484.83,483.53,484.37,17484.0,478.5645,479.8412,478.5546,479.386,17484.0
2021-06-18 12:00:00,484.49,485.92,484.37,485.55,20036.0,479.5047,480.92,479.386,480.5538,20036.0
2021-06-18 12:30:00,485.86,486.52,485.21,486.51,20206.0,480.8606,481.5139,480.2173,481.504,20206.0
2021-06-18 13:00:00,486.47,487.35,485.85,486.07,13554.0,481.4644,482.3353,480.8507,481.0685,13554.0
2021-06-18 13:30:00,485.75,485.87,484.3,484.97,30552.0,480.7518,480.8705,479.3167,479.9798,30552.0
2021-06-18 14:00:00,484.8,485.34,484.11,484.64,21532.0,479.8116,480.346,479.1287,479.6532,21532.0
2021-06-18 14:30:00,484.57,485.64,484.27,485.56,32244.0,479.5839,480.6429,479.287,480.5637,32244.0
2021-06-18 15:00:00,485.45,486.27,485.01,485.51,40401.0,480.4549,481.2664,480.0194,480.5142,40401.0
2021-06-18 15:30:00,485.18,485.38,481.83,483.07,264380.0,480.1876,480.3856,476.8721,478.0994,264380.0
2021-06-21 09:30:00,484.22,486.0,476.72,479.7,105177.0,479.2375,480.9992,471.8147,474.764,105177.0
2021-06-21 10:00:00,479.72,483.65,479.34,483.65,41822.0,474.7838,478.6734,474.4077,478.6734,41822.0
2021-06-21 10:30:00,483.82,485.57,483.58,485.01,48456.0,478.8416,480.5736,478.6041,480.0194,48456.0
2021-06-21 11:00:00,485.07,487.0,484.16,484.27,49418.0,480.0788,481.9889,479.1781,479.287,49418.0
2021-06-21 11:30:00,484.38,485.19,483.5,483.93,29806.0,479.3959,480.1975,478.5249,478.9505,29806.0
2021-06-21 12:00:00,484.03,484.28,483.76,484.2,27835.0,479.0495,479.2969,478.7823,479.2177,27835.0
2021-06-21 12:30:00,484.18,484.35,483.51,483.96,30219.0,479.1979,479.3662,478.5348,478.9802,30219.0
2021-06-21 13:00:00,483.99,484.14,482.81,482.94,21973.0,479.0099,479.1583,477.842,477.9707,21973.0
2021-06-21 13:30:00,482.99,484.52,482.99,483.85,26442.0,478.0202,479.5344,478.0202,478.8713,26442.0
2021-06-21 14:00:00,483.7,484.49,483.69,483.79,28740.0,478.7229,479.5047,478.713,478.8119,28740.0
2021-06-21 14:30:00,483.86,484.39,483.72,484.2,23866.0,478.8812,479.4058,478.7427,479.2177,23866.0
2021-06-21 15:00:00,484.05,484.42,483.66,484.12,34833.0,479.0693,479.4355,478.6833,479.1385,34833.0
2021-06-21 15:30:00,484.04,484.14,482.75,483.32,74003.0,479.0594,479.1583,477.7826,478.3468,74003.0
2021-06-22 09:30:00,484.32,487.0,482.97,484.75,131778.0,479.3365,481.9889,478.0004,479.7621,131778.0
2021-06-22 10:00:00,484.64,487.86,484.61,487.43,46339.0,479.6532,482.8401,479.6235,482.4145,46339.0
2021-06-22 10:30:00,487.28,488.88,486.8,488.8,56991.0,482.266,483.8496,481.791,483.7704,56991.0
2021-06-22 11:00:00,489.0,489.45,487.92,489.1,46133.0,483.9683,484.4137,482.8994,484.0673,46133.0
2021-06-22 11:30:00,489.13,489.51,488.14,488.22,46973.0,484.097,484.4731,483.1172,483.1964,46973.0
2021-06-22 12:00:00,488.22,489.67,488.21,489.38,62292.0,483.1964,484.6314,483.1865,484.3444,62292.0
2021-06-22 12:30:00,489.41,489.92,488.83,489.32,56105.0,484.3741,484.8789,483.8001,484.285,56105.0
2021-06-22 13:00:00,489.23,490.69,489.11,489.96,127710.0,484.196,485.6409,484.0772,484.9185,127710.0
2021-06-22 13:30:00,490.0,490.44,488.68,489.04,75434.0,484.958,485.3935,483.6516,484.0079,75434.0
2021-06-22 14:00:00,488.96,489.32,488.25,488.51,53373.0,483.9287,484.285,483.2261,483.4834,53373.0
2021-06-22 14:30:00,488.56,489.83,488.48,489.67,41937.0,483.5329,484.7898,483.4537,484.6314,41937.0
2021-06-22 15:00:00,489.8,491.71,489.42,491.36,66928.0,484.7601,486.6504,484.384,486.3041,66928.0
2021-06-22 15:30:00,491.44,492.4,491.15,492.11,270855.0,486.3832,487.3333,486.0962,487.0463,270855.0
2021-06-23 09:30:00,490.89,492.33,489.14,490.23,121427.0,485.8389,487.2641,484.1069,485.1857,121427.0
2021-06-23 10:00:00,490.35,491.95,489.42,490.39,60384.0,485.3044,486.888,484.384,485.344,60384.0
2021-06-23 10:30:00,490.41,491.41,489.9,490.68,69559.0,485.3638,486.3535,484.8591,485.631,69559.0
2021-06-23 11:00:00,490.83,492.88,490.38,492.22,63605.0,485.7795,487.8084,485.3341,487.1552,63605.0
2021-06-23 11:30:00,492.31,492.39,491.47,492.04,90164.0,487.2443,487.3235,486.4129,486.9771,90164.0
2021-06-23 12:00:00,492.05,492.78,491.8,492.73,57551.0,486.987,487.7094,486.7395,487.66,57551.0
2021-06-23 12:30:00,492.8,493.3,492.3,492.72,34748.0,487.7292,488.2241,487.2344,487.6501,34748.0
2021-06-23 13:00:00,492.68,492.75,491.96,492.31,34360.0,487.6105,487.6797,486.8979,487.2443,34360.0
2021-06-23 13:30:00,492.38,492.63,491.98,492.39,62713.0,487.3136,487.561,486.9177,487.3235,62713.0
2021-06-23 14:00:00,492.38,492.88,492.0,492.45,43886.0,487.3136,487.8084,486.9375,487.3828,43886.0
2021-06-23 14:30:00,492.48,493.88,492.39,493.76,28590.0,487.4125,488.7981,487.3235,488.6794,28590.0
2021-06-23 15:00:00,493.75,493.89,493.1,493.88,28787.0,488.6695,488.808,488.0261,488.7981,28787.0
2021-06-23 15:30:00,493.81,494.16,493.24,494.01,100961.0,488.7288,489.0752,488.1647,488.9268,100961.0
2021-06-24 09:30:00,495.0,498.43,493.58,495.49,106196.0,489.9066,493.3013,488.5012,490.3916,106196.0
2021-06-24 10:00:00,495.4,497.47,495.0,497.44,71371.0,490.3025,492.3512,489.9066,492.3215,71371.0
2021-06-24 10:30:00,497.41,497.99,496.68,497.23,107868.0,492.2918,492.8658,491.5693,492.1137,107868.0
2021-06-24 11:00:00,497.14,497.14,493.55,494.74,39503.0,492.0246,492.0246,488.4715,489.6493,39503.0
2021-06-24 11:30:00,494.83,495.11,493.68,493.75,48145.0,489.7383,490.0155,488.6002,488.6695,48145.0
2021-06-24 12:00:00,493.77,495.68,493.58,495.29,22568.0,488.6893,490.5796,488.5012,490.1936,22568.0
2021-06-24 12:30:00,495.3,495.85,494.64,495.8,40546.0,490.2035,490.7478,489.5503,490.6984,40546.0
2021-06-24 13:00:00,495.88,497.31,495.67,496.79,24596.0,490.7775,492.1928,490.5697,491.6782,24596.0
2021-06-24 13:30:00,496.68,496.88,495.59,495.59,28693.0,491.5693,491.7673,490.4905,490.4905,28693.0
2021-06-24 14:00:00,495.8,496.49,495.42,495.64,27207.0,490.6984,491.3813,490.3223,490.54,27207.0
2021-06-24 14:30:00,495.53,496.14,495.26,495.8,26556.0,490.4311,491.0349,490.1639,490.6984,26556.0
2021-06-24 15:00:00,495.8,495.92,495.36,495.57,59090.0,490.6984,490.8171,490.2629,490.4707,59090.0
2021-06-24 15:30:00,495.56,496.26,495.21,495.27,141250.0,490.4608,491.1536,490.1144,490.1738,141250.0
2021-06-25 09:30:00,495.0,497.71,494.74,496.18,111216.0,489.9066,492.5887,489.6493,491.0745,111216.0
2021-06-25 10:00:00,496.11,497.49,495.84,497.34,118908.0,491.0052,492.371,490.738,492.2225,118908.0
2021-06-25 10:30:00,497.33,497.46,494.73,495.96,89850.0,492.2126,492.3413,489.6394,490.8567,89850.0
2021-06-25 11:00:00,495.85,495.92,493.83,494.28,68166.0,490.7478,490.8171,488.7486,489.194,68166.0
2021-06-25 11:30:00,494.18,494.92,493.76,494.01,43984.0,489.095,489.8274,488.6794,488.9268,43984.0
2021-06-25 12:00:00,494.0,495.68,493.9,494.36,44220.0,488.9169,490.5796,488.8179,489.2732,44220.0
2021-06-25 12:30:00,494.38,494.63,493.36,493.48,22663.0,489.293,489.5404,488.2835,488.4022,22663.0
2021-06-25 13:00:00,493.74,494.04,493.33,494.02,19181.0,488.6596,488.9565,488.2538,488.9367,19181.0
2021-06-25 13:30:00,493.92,493.93,492.17,492.18,27354.0,488.8377,488.8476,487.1057,487.1156,27354.0
2021-06-25 14:00:00,492.19,492.64,491.29,491.54,37316.0,487.1255,487.5709,486.2348,486.4822,37316.0
2021-06-25 14:30:00,491.58,492.42,491.18,491.84,32361.0,486.5218,487.3531,486.1259,486.7791,32361.0
2021-06-25 15:00:00,491.81,492.37,491.3,491.65,45569.0,486.7494,487.3037,486.2447,486.5911,45569.0
2021-06-25 15:30:00,491.65,495.6,491.33,493.33,291706.0,486.5911,490.5004,486.2744,488.2538,291706.0
2021-06-28 09:30:00,493.68,497.54,492.01,495.64,85200.0,488.6002,492.4205,486.9474,490.54,85200.0
2021-06-28 10:00:00,495.85,498.19,495.06,496.71,37192.0,490.7478,493.0638,489.966,491.599,37192.0
2021-06-28 10:30:00,496.87,499.24,496.58,499.19,45198.0,491.7574,494.103,491.4703,494.0535,45198.0
2021-06-28 11:00:00,499.06,500.14,498.87,500.08,73260.0,493.9248,494.9937,493.7368,494.9343,73260.0
2021-06-28 11:30:00,500.06,503.91,500.06,503.79,40250.0,494.9145,498.7249,494.9145,498.6061,40250.0
2021-06-28 12:00:00,503.59,503.86,502.22,502.43,113450.0,498.4082,498.6754,497.0523,497.2601,113450.0
2021-06-28 12:30:00,502.51,503.4,501.91,502.09,29062.0,497.3393,498.2202,496.7455,496.9236,29062.0
2021-06-28 13:00:00,502.08,503.89,502.03,503.6,61211.0,496.9137,498.7051,496.8643,498.4181,61211.0
2021-06-28 13:30:00,503.46,503.62,502.65,503.54,65289.0,498.2795,498.4379,497.4779,498.3587,65289.0
2021-06-28 14:00:00,503.48,504.32,502.58,503.05,41257.0,498.2993,499.1307,497.4086,497.8738,41257.0
2021-06-28 14:30:00,502.91,503.72,502.91,503.53,27085.0,497.7352,498.5369,497.7352,498.3488,27085.0
2021-06-28 15:00:00,503.61,504.98,503.57,504.85,43460.0,498.428,499.7839,498.3884,499.6552,43460.0
2021-06-28 15:30:00,504.91,505.74,504.7,504.76,156387.0,499.7146,500.5361,499.5068,499.5662,156387.0
2021-06-29 09:30:00,504.81,509.85,500.75,509.03,102912.0,499.6157,504.6038,495.5974,503.7922,102912.0
2021-06-29 10:00:00,509.0,510.13,507.36,508.5,103822.0,503.7625,504.8809,502.1394,503.2677,103822.0
2021-06-29 10:30:00,508.64,510.36,508.36,510.06,72939.0,503.4062,505.1085,503.1291,504.8116,72939.0
2021-06-29 11:00:00,510.23,510.6,508.87,509.83,54801.0,504.9799,505.3461,503.6339,504.584,54801.0
2021-06-29 11:30:00,509.85,510.09,507.72,507.99,46825.0,504.6038,504.8413,502.4957,502.7629,46825.0
2021-06-29 12:00:00,508.1,509.38,507.61,509.38,33659.0,502.8718,504.1386,502.3868,504.1386,33659.0
2021-06-29 12:30:00,509.38,509.38,508.0,508.91,32902.0,504.1386,504.1386,502.7728,503.6735,32902.0
2021-06-29 13:00:00,508.84,509.42,507.29,507.86,40914.0,503.6042,504.1782,502.0701,502.6343,40914.0
2021-06-29 13:30:00,508.02,508.66,506.25,506.64,35045.0,502.7926,503.426,501.0408,501.4268,35045.0
2021-06-29 14:00:00,506.75,508.2,506.69,507.69,36329.0,501.5357,502.9708,501.4763,502.466,36329.0
2021-06-29 14:30:00,507.64,508.22,506.94,507.71,35357.0,502.4165,502.9906,501.7237,502.4858,35357.0
2021-06-29 15:00:00,507.56,509.03,506.9,507.46,38410.0,502.3374,503.7922,501.6841,502.2384,38410.0
2021-06-29 15:30:00,507.42,508.67,507.1,508.22,96703.0,502.1988,503.4359,501.8821,502.9906,96703.0
2021-06-30 09:30:00,507.5,508.85,505.11,505.11,71072.0,502.278,503.6141,499.9126,499.9126,71072.0
2021-06-30 10:00:00,505.47,505.96,504.45,505.07,38850.0,500.2689,500.7538,499.2594,499.873,38850.0
2021-06-30 10:30:00,504.84,505.18,503.84,504.73,18597.0,499.6453,499.9818,498.6556,499.5365,18597.0
2021-06-30 11:00:00,504.82,505.91,503.8,504.67,22324.0,499.6256,500.7043,498.616,499.4771,22324.0
2021-06-30 11:30:00,504.77,505.49,503.66,505.19,37654.0,499.5761,500.2887,498.4775,499.9917,37654.0
2021-06-30 12:00:00,505.17,505.17,503.54,504.02,12608.0,499.9719,499.9719,498.3587,498.8338,12608.0
2021-06-30 12:30:00,503.94,505.4,503.92,505.31,20972.0,498.7546,500.1996,498.7348,500.1105,20972.0
2021-06-30 13:00:00,505.43,506.05,505.26,505.26,25727.0,500.2293,500.8429,500.061,500.061,25727.0
2021-06-30 13:30:00,505.48,505.72,504.37,504.7,25519.0,500.2788,500.5163,499.1802,499.5068,25519.0
2021-06-30 14:00:00,504.61,504.75,503.29,503.36,24050.0,499.4177,499.5563,498.1113,498.1806,24050.0
2021-06-30 14:30:00,503.54,504.54,503.52,503.9,22846.0,498.3587,499.3484,498.3389,498.715,22846.0
2021-06-30 15:00:00,504.02,505.03,503.97,504.81,20473.0,498.8338,499.8334,498.7843,499.6157,20473.0
2021-06-30 15:30:00,504.82,505.74,504.0,504.46,77320.0,499.6256,500.5361,498.814,499.2693,77320.0
2021-07-01 09:30:00,505.84,507.66,503.26,507.66,59876.0,500.6351,502.4363,498.0816,502.4363,59876.0
2021-07-01 10:00:00,507.57,507.97,505.2,506.38,38221.0,502.3473,502.7431,500.0016,501.1695,38221.0
2021-07-01 10:30:00,506.16,508.42,505.77,508.29,29023.0,500.9518,503.1885,500.5658,503.0598,29023.0
2021-07-01 11:00:00,508.18,508.56,506.94,507.97,50822.0,502.951,503.3271,501.7237,502.7431,50822.0
2021-07-01 11:30:00,508.04,509.01,507.4,508.22,52220.0,502.8124,503.7724,502.179,502.9906,52220.0
2021-07-01 12:00:00,508.11,508.11,507.21,507.41,31155.0,502.8817,502.8817,501.991,502.1889,31155.0
2021-07-01 12:30:00,507.46,508.1,506.84,507.86,39354.0,502.2384,502.8718,501.6248,502.6343,39354.0
2021-07-01 13:00:00,507.76,507.86,506.92,507.42,41106.0,502.5353,502.6343,501.7039,502.1988,41106.0
2021-07-01 13:30:00,507.58,508.95,507.49,508.28,72228.0,502.3572,503.7131,502.2681,503.0499,72228.0
2021-07-01 14:00:00,508.27,509.3,508.27,508.65,18428.0,503.0401,504.0595,503.0401,503.4161,18428.0
2021-07-01 14:30:00,508.66,509.07,508.21,508.33,15287.0,503.426,503.8318,502.9807,503.0994,15287.0
2021-07-01 15:00:00,508.43,509.06,508.05,508.05,38345.0,503.1984,503.8219,502.8223,502.8223,38345.0
2021-07-01 15:30:00,508.21,509.57,507.84,509.56,84509.0,502.9807,504.3267,502.6145,504.3168,84509.0
2021-07-02 09:30:00,508.91,510.29,507.43,510.08,80317.0,503.6735,505.0393,502.2087,504.8314,80317.0
2021-07-02 10:00:00,510.42,511.44,509.49,510.39,19288.0,505.1679,506.1774,504.2475,505.1382,19288.0
2021-07-02 10:30:00,510.08,511.46,509.86,511.06,39155.0,504.8314,506.1972,504.6137,505.8013,39155.0
2021-07-02 11:00:00,510.81,511.11,510.05,510.52,17710.0,505.5539,505.8508,504.8017,505.2669,17710.0
2021-07-02 11:30:00,510.76,512.18,510.76,512.01,39303.0,505.5044,506.9098,505.5044,506.7416,39303.0
2021-07-02 12:00:00,512.01,512.3,511.61,512.12,25681.0,506.7416,507.0286,506.3457,506.8504,25681.0
2021-07-02 12:30:00,512.14,513.08,511.97,512.84,31943.0,506.8702,507.8006,506.702,507.563,31943.0
2021-07-02 13:00:00,512.88,513.07,512.25,512.41,31078.0,507.6026,507.7907,506.9791,507.1375,31078.0
2021-07-02 13:30:00,512.39,513.55,512.38,513.23,11167.0,507.1177,508.2657,507.1078,507.949,11167.0
2021-07-02 14:00:00,513.34,513.77,513.24,513.77,26404.0,508.0579,508.4835,507.9589,508.4835,26404.0
2021-07-02 14:30:00,513.61,513.68,512.55,512.72,18977.0,508.3251,508.3944,507.276,507.4443,18977.0
2021-07-02 15:00:00,512.69,513.75,512.36,513.59,26755.0,507.4146,508.4637,507.088,508.3053,26755.0
2021-07-02 15:30:00,513.64,514.63,513.0,513.33,98416.0,508.3548,509.3346,507.7214,508.048,98416.0
2021-07-06 09:30:00,515.67,516.6,513.28,515.96,111616.0,510.3639,511.2843,507.9985,510.6509,111616.0
2021-07-06 10:00:00,515.96,517.79,515.65,517.23,45738.0,510.6509,512.4621,510.3441,511.9079,45738.0
2021-07-06 10:30:00,517.33,518.29,515.79,518.29,41905.0,512.0068,512.9569,510.4827,512.9569,41905.0
2021-07-06 11:00:00,518.03,518.46,515.73,516.59,54272.0,512.6996,513.1252,510.4233,511.2744,54272.0
2021-07-06 11:30:00,516.56,516.56,514.43,514.77,44245.0,511.2448,511.2448,509.1367,509.4732,44245.0
2021-07-06 12:00:00,514.75,515.79,514.19,515.68,30916.0,509.4534,510.4827,508.8991,510.3738,30916.0
2021-07-06 12:30:00,515.54,517.26,515.48,517.22,48015.0,510.2352,511.9375,510.1759,511.898,48015.0
2021-07-06 13:00:00,517.12,518.4,516.87,517.18,47524.0,511.799,513.0658,511.5516,511.8584,47524.0
2021-07-06 13:30:00,517.15,517.89,515.16,515.49,43046.0,511.8287,512.5611,509.8592,510.1858,43046.0
2021-07-06 14:00:00,515.57,516.32,515.49,516.04,11203.0,510.2649,511.0072,510.1858,510.7301,11203.0
2021-07-06 14:30:00,516.06,516.44,515.55,515.95,13090.0,510.7499,511.126,510.2451,510.641,13090.0
2021-07-06 15:00:00,516.07,516.9,515.9,516.52,24697.0,510.7598,511.5813,510.5915,511.2052,24697.0
2021-07-06 15:30:00,516.62,517.51,515.94,517.02,104163.0,511.3041,512.185,510.6311,511.7,104163.0
2021-07-07 09:30:00,519.98,521.42,517.07,520.94,99892.0,514.6296,516.0547,511.7495,515.5797,99892.0
2021-07-07 10:00:00,521.25,521.87,520.13,520.38,64253.0,515.8865,516.5001,514.778,515.0254,64253.0
2021-07-07 10:30:00,520.38,520.97,517.78,520.97,63803.0,515.0254,515.6094,512.4522,515.6094,63803.0
2021-07-07 11:00:00,520.71,520.96,519.45,520.15,31809.0,515.352,515.5995,514.105,514.7978,31809.0
2021-07-07 11:30:00,520.2,522.0,519.47,521.46,30814.0,514.8473,516.6288,514.1248,516.0943,30814.0
2021-07-07 12:00:00,522.02,523.02,521.84,521.87,25487.0,516.6486,517.6383,516.4704,516.5001,25487.0
2021-07-07 12:30:00,521.91,522.81,521.78,522.52,23779.0,516.5397,517.4304,516.411,517.1434,23779.0
2021-07-07 13:00:00,522.6,523.37,522.28,523.37,18575.0,517.2226,517.9847,516.9059,517.9847,18575.0
2021-07-07 13:30:00,523.25,524.19,522.75,523.6,14424.0,517.8659,518.7962,517.3711,518.2123,14424.0
2021-07-07 14:00:00,523.95,524.26,523.32,523.32,19659.0,518.5587,518.8655,517.9352,517.9352,19659.0
2021-07-07 14:30:00,523.35,523.73,522.47,523.56,59732.0,517.9649,518.341,517.0939,518.1727,59732.0
2021-07-07 15:00:00,523.51,524.23,522.65,522.65,40445.0,518.1232,518.8358,517.2721,517.2721,40445.0
2021-07-07 15:30:00,522.83,523.76,522.6,522.71,131167.0,517.4502,518.3707,517.2226,517.3315,131167.0
2021-07-08 09:30:00,512.0,518.08,511.58,515.63,158019.0,506.7317,512.7491,506.316,510.3243,158019.0
2021-07-08 10:00:00,515.44,516.21,511.59,513.78,86726.0,510.1363,510.8984,506.3259,508.4934,86726.0
2021-07-08 10:30:00,514.03,514.12,512.11,512.15,37411.0,508.7408,508.8299,506.8405,506.8801,37411.0
2021-07-08 11:00:00,512.12,515.2,511.47,514.99,36308.0,506.8504,509.8987,506.2071,509.6909,36308.0
2021-07-08 11:30:00,514.94,518.13,514.41,517.45,24296.0,509.6414,512.7986,509.1169,512.1256,24296.0
2021-07-08 12:00:00,517.47,518.65,517.29,517.85,37946.0,512.1454,513.3132,511.9672,512.5215,37946.0
2021-07-08 12:30:00,518.01,519.1,517.73,518.78,17794.0,512.6798,513.7586,512.4027,513.4419,17794.0
2021-07-08 13:00:00,518.79,518.98,518.02,518.76,27578.0,513.4518,513.6398,512.6897,513.4221,27578.0
2021-07-08 13:30:00,518.66,520.83,518.59,519.8,36288.0,513.3231,515.4708,513.2539,514.4514,36288.0
2021-07-08 14:00:00,519.78,520.65,519.11,519.17,21664.0,514.4316,515.2927,513.7685,513.8279,21664.0
2021-07-08 14:30:00,519.17,520.17,518.38,519.09,28279.0,513.8279,514.8176,513.046,513.7487,28279.0
2021-07-08 15:00:00,518.73,519.01,517.25,517.98,51300.0,513.3924,513.6695,511.9277,512.6501,51300.0
2021-07-08 15:30:00,517.98,518.75,517.06,518.75,89780.0,512.6501,513.4122,511.7396,513.4122,89780.0
2021-07-09 09:30:00,519.08,519.95,514.59,515.6,119133.0,513.7388,514.5999,509.295,510.2946,119133.0
2021-07-09 10:00:00,515.99,517.91,515.39,517.58,35113.0,510.6806,512.5809,510.0868,512.2543,35113.0
2021-07-09 10:30:00,517.23,518.9,516.43,518.65,26193.0,511.9079,513.5607,511.1161,513.3132,26193.0
2021-07-09 11:00:00,518.23,518.95,517.02,517.94,39619.0,512.8976,513.6102,511.7,512.6106,39619.0
2021-07-09 11:30:00,517.85,518.31,516.46,516.77,32566.0,512.5215,512.9767,511.1458,511.4526,32566.0
2021-07-09 12:00:00,517.03,517.25,515.79,516.54,25996.0,511.7099,511.9277,510.4827,511.225,25996.0
2021-07-09 12:30:00,516.42,517.15,515.36,515.5,25263.0,511.1062,511.8287,510.0571,510.1957,25263.0
2021-07-09 13:00:00,515.5,517.71,515.17,517.52,33343.0,510.1957,512.3829,509.8691,512.1949,33343.0
2021-07-09 13:30:00,517.65,518.0,517.0,517.35,34683.0,512.3235,512.6699,511.6802,512.0266,34683.0
2021-07-09 14:00:00,517.32,517.49,516.62,516.74,23553.0,511.9969,512.1652,511.3041,511.4229,23553.0
2021-07-09 14:30:00,516.74,517.12,516.21,516.63,27889.0,511.4229,511.799,510.8984,511.314,27889.0
2021-07-09 15:00:00,516.51,516.97,516.01,516.17,31896.0,511.1953,511.6505,510.7004,510.8588,31896.0
2021-07-09 15:30:00,516.27,517.38,515.9,517.38,97106.0,510.9577,512.0563,510.5915,512.0563,97106.0
2021-07-12 09:30:00,519.69,520.93,518.05,518.75,76565.0,514.3425,515.5698,512.7194,513.4122,76565.0
2021-07-12 10:00:00,518.69,518.69,516.51,517.46,43291.0,513.3528,513.3528,511.1953,512.1355,43291.0
2021-07-12 10:30:00,517.5,520.3,517.25,518.88,48682.0,512.1751,514.9463,511.9277,513.5409,48682.0
2021-07-12 11:00:00,518.91,519.73,515.25,515.69,50289.0,513.5706,514.3821,509.9482,510.3837,50289.0
2021-07-12 11:30:00,515.56,516.96,514.52,514.99,46712.0,510.255,511.6406,509.2257,509.6909,46712.0
2021-07-12 12:00:00,514.89,514.9,512.93,514.69,37567.0,509.5919,509.6018,507.6521,509.394,37567.0
2021-07-12 12:30:00,514.53,515.57,514.24,515.54,13843.0,509.2356,510.2649,508.9486,510.2352,13843.0
2021-07-12 13:00:00,515.38,515.38,513.7,513.88,18054.0,510.0769,510.0769,508.4142,508.5923,18054.0
2021-07-12 13:30:00,514.01,514.84,513.5,514.84,17981.0,508.721,509.5424,508.2162,509.5424,17981.0
2021-07-12 14:00:00,514.91,515.12,513.92,514.68,26131.0,509.6117,509.8196,508.6319,509.3841,26131.0
2021-07-12 14:30:00,514.63,515.05,514.12,514.57,18428.0,509.3346,509.7503,508.8299,509.2752,18428.0
2021-07-12 15:00:00,514.51,515.59,514.44,515.2,22470.0,509.2158,510.2847,509.1466,509.8987,22470.0
2021-07-12 15:30:00,515.13,515.93,514.12,514.69,102313.0,509.8295,510.6212,508.8299,509.394,102313.0
2021-07-13 09:30:00,513.9,515.92,512.27,513.25,65433.0,508.6121,510.6113,506.9989,507.9688,65433.0
2021-07-13 10:00:00,513.33,514.23,512.3,513.45,26115.0,508.048,508.9387,507.0286,508.1668,26115.0
2021-07-13 10:30:00,513.59,514.25,513.04,513.38,16503.0,508.3053,508.9585,507.761,508.0975,16503.0
2021-07-13 11:00:00,513.33,516.07,513.28,515.38,17120.0,508.048,510.7598,507.9985,510.0769,17120.0
2021-07-13 11:30:00,515.26,515.74,514.66,515.57,18041.0,509.9581,510.4332,509.3643,510.2649,18041.0
2021-07-13 12:00:00,515.52,516.65,514.71,516.32,36875.0,510.2155,511.3338,509.4138,511.0072,36875.0
2021-07-13 12:30:00,516.3,517.91,516.27,516.99,50776.0,510.9874,512.5809,510.9577,511.6703,50776.0
2021-07-13 13:00:00,517.08,517.18,514.77,515.28,17504.0,511.7594,511.8584,509.4732,509.9779,17504.0
2021-07-13 13:30:00,515.12,515.17,514.21,514.98,29072.0,509.8196,509.8691,508.9189,509.681,29072.0
2021-07-13 14:00:00,514.48,514.87,513.85,514.0,11379.0,509.1862,509.5721,508.5626,508.7111,11379.0
2021-07-13 14:30:00,513.89,514.75,513.64,514.75,13306.0,508.6022,509.4534,508.3548,509.4534,13306.0
2021-07-13 15:00:00,514.65,514.76,513.41,513.86,20105.0,509.3544,509.4633,508.1272,508.5725,20105.0
2021-07-13 15:30:00,513.89,515.09,513.11,514.41,110577.0,508.6022,509.7899,507.8302,509.1169,110577.0
2021-07-14 09:30:00,516.56,516.89,512.37,512.85,72826.0,511.2448,511.5714,507.0979,507.5729,72826.0
2021-07-14 10:00:00,512.91,514.34,512.52,512.87,15977.0,507.6323,509.0476,507.2463,507.5927,15977.0
2021-07-14 10:30:00,513.21,514.4,513.21,514.08,11437.0,507.9292,509.107,507.9292,508.7903,11437.0
2021-07-14 11:00:00,514.16,514.16,512.22,512.89,17003.0,508.8694,508.8694,506.9494,507.6125,17003.0
2021-07-14 11:30:00,512.71,513.54,511.7,511.94,30391.0,507.4344,508.2558,506.4348,506.6723,30391.0
2021-07-14 12:00:00,511.93,513.43,511.93,513.05,19044.0,506.6624,508.147,506.6624,507.7709,19044.0
2021-07-14 12:30:00,513.21,513.92,512.65,513.92,18170.0,507.9292,508.6319,507.375,508.6319,18170.0
2021-07-14 13:00:00,513.77,514.1,511.57,511.66,17064.0,508.4835,508.8101,506.3061,506.3952,17064.0
2021-07-14 13:30:00,511.6,512.0,510.98,511.43,18054.0,506.3358,506.7317,505.7222,506.1675,18054.0
2021-07-14 14:00:00,511.33,512.31,511.23,512.15,10585.0,506.0686,507.0385,505.9696,506.8801,10585.0
2021-07-14 14:30:00,512.09,512.16,511.08,511.15,15858.0,506.8207,506.89,505.8211,505.8904,15858.0
2021-07-14 15:00:00,511.14,511.33,509.47,509.89,24848.0,505.8805,506.0686,504.2277,504.6434,24848.0
2021-07-14 15:30:00,509.99,511.63,509.84,510.78,99554.0,504.7424,506.3655,504.5939,505.5242,99554.0
2021-07-15 09:30:00,509.93,513.64,509.4,513.63,45442.0,504.683,508.3548,504.1584,508.3449,45442.0
2021-07-15 10:00:00,513.64,514.58,512.75,513.2,33053.0,508.3548,509.2851,507.474,507.9193,33053.0
2021-07-15 10:30:00,513.07,514.1,511.86,512.43,39211.0,507.7907,508.8101,506.5931,507.1572,39211.0
2021-07-15 11:00:00,512.22,515.14,511.87,514.83,35767.0,506.9494,509.8394,506.603,509.5326,35767.0
2021-07-15 11:30:00,514.9,515.23,513.02,513.09,35526.0,509.6018,509.9284,507.7412,507.8105,35526.0
2021-07-15 12:00:00,513.2,513.78,511.42,513.4,30967.0,507.9193,508.4934,506.1576,508.1173,30967.0
2021-07-15 12:30:00,513.24,514.28,513.0,514.01,19802.0,507.9589,508.9882,507.7214,508.721,19802.0
2021-07-15 13:00:00,514.1,515.63,513.79,515.08,28536.0,508.8101,510.3243,508.5033,509.78,28536.0
2021-07-15 13:30:00,514.96,515.45,512.98,513.53,50948.0,509.6612,510.1462,507.7016,508.2459,50948.0
2021-07-15 14:00:00,513.61,514.7,513.5,514.26,36901.0,508.3251,509.4039,508.2162,508.9684,36901.0
2021-07-15 14:30:00,514.15,514.55,513.19,514.47,58781.0,508.8595,509.2554,507.9094,509.1763,58781.0
2021-07-15 15:00:00,514.38,515.82,514.33,515.55,61012.0,509.0872,510.5124,509.0377,510.2451,61012.0
2021-07-15 15:30:00,515.38,515.72,514.19,514.57,121627.0,510.0769,510.4134,508.8991,509.2752,121627.0
2021-07-16 09:30:00,514.76,515.64,513.88,515.45,68547.0,509.4633,510.3342,508.5923,510.1462,68547.0
2021-07-16 10:00:00,515.59,516.69,514.5,516.03,32976.0,510.2847,511.3734,509.2059,510.7202,32976.0
2021-07-16 10:30:00,515.8,518.74,515.71,517.86,39737.0,510.4926,513.4023,510.4035,512.5314,39737.0
2021-07-16 11:00:00,517.58,518.96,516.67,518.53,45327.0,512.2543,513.6201,511.3536,513.1945,45327.0
2021-07-16 11:30:00,518.47,519.66,517.7,519.29,25685.0,513.1351,514.3129,512.373,513.9467,25685.0
2021-07-16 12:00:00,519.54,521.49,519.35,521.18,47743.0,514.1941,516.124,514.006,515.8172,47743.0
2021-07-16 12:30:00,521.17,521.5,519.77,519.92,22112.0,515.8073,516.1339,514.4217,514.5702,22112.0
2021-07-16 13:00:00,519.58,520.53,519.33,520.17,13918.0,514.2337,515.1739,513.9862,514.8176,13918.0
2021-07-16 13:30:00,520.16,520.77,519.9,520.52,22630.0,514.8077,515.4114,514.5504,515.164,22630.0
2021-07-16 14:00:00,520.52,521.27,520.12,520.36,26439.0,515.164,515.9063,514.7681,515.0056,26439.0
2021-07-16 14:30:00,520.43,520.96,519.84,520.48,12223.0,515.0749,515.5995,514.491,515.1244,12223.0
2021-07-16 15:00:00,520.41,521.15,519.76,520.61,42469.0,515.0551,515.7875,514.4118,515.2531,42469.0
2021-07-16 15:30:00,520.55,521.12,519.01,519.8,111911.0,515.1937,515.7578,513.6695,514.4514,111911.0
2021-07-19 09:30:00,518.55,522.41,516.22,521.34,107962.0,513.2143,517.0346,510.9082,515.9756,107962.0
2021-07-19 10:00:00,521.28,521.47,517.5,518.9,77706.0,515.9162,516.1042,512.1751,513.5607,77706.0
2021-07-19 10:30:00,518.72,520.17,517.44,520.17,63532.0,513.3825,514.8176,512.1157,514.8176,63532.0
2021-07-19 11:00:00,520.21,522.38,519.25,521.13,59723.0,514.8572,517.0049,513.9071,515.7677,59723.0
2021-07-19 11:30:00,520.97,522.7,520.67,521.05,22826.0,515.6094,517.3216,515.3125,515.6885,22826.0
2021-07-19 12:00:00,520.89,521.61,520.52,521.29,38026.0,515.5302,516.2428,515.164,515.9261,38026.0
2021-07-19 12:30:00,521.2,521.2,518.28,518.75,52426.0,515.837,515.837,512.9471,513.4122,52426.0
2021-07-19 13:00:00,518.54,518.89,517.84,517.99,30024.0,513.2044,513.5508,512.5116,512.66,30024.0
2021-07-19 13:30:00,517.97,520.01,517.46,519.61,21021.0,512.6402,514.6593,512.1355,514.2634,21021.0
2021-07-19 14:00:00,519.59,520.34,519.07,519.7,26161.0,514.2436,514.9859,513.7289,514.3524,26161.0
2021-07-19 14:30:00,519.69,519.69,518.24,518.24,27640.0,514.3425,514.3425,512.9075,512.9075,27640.0
2021-07-19 15:00:00,518.33,520.11,518.16,518.7,33810.0,512.9965,514.7582,512.8283,513.3627,33810.0
2021-07-19 15:30:00,518.76,521.88,518.53,521.88,113624.0,513.4221,516.51,513.1945,516.51,113624.0
2021-07-20 09:30:00,521.86,527.14,520.05,526.78,87194.0,516.4902,521.7159,514.6988,521.3596,87194.0
2021-07-20 10:00:00,526.96,528.74,525.73,526.53,57175.0,521.5377,523.2994,520.3204,521.1122,57175.0
2021-07-20 10:30:00,526.36,527.75,526.19,527.17,33744.0,520.9439,522.3196,520.7757,521.7456,33744.0
2021-07-20 11:00:00,527.09,529.55,526.57,527.42,42023.0,521.6664,524.1011,521.1518,521.993,42023.0
2021-07-20 11:30:00,527.43,527.67,526.27,527.0,17108.0,522.0029,522.2404,520.8548,521.5773,17108.0
2021-07-20 12:00:00,527.27,527.79,525.62,526.14,32442.0,521.8445,522.3592,520.2115,520.7262,32442.0
2021-07-20 12:30:00,526.16,526.6,525.16,525.5,36488.0,520.746,521.1814,519.7563,520.0928,36488.0
2021-07-20 13:00:00,525.28,525.49,523.49,523.77,19780.0,519.875,520.0829,518.1034,518.3806,19780.0
2021-07-20 13:30:00,523.88,524.14,521.56,521.93,19632.0,518.4894,518.7468,516.1933,516.5595,19632.0
2021-07-20 14:00:00,522.04,523.22,522.03,522.87,18429.0,516.6684,517.8362,516.6585,517.4898,18429.0
2021-07-20 14:30:00,523.5,524.3,523.01,523.63,35124.0,518.1133,518.9051,517.6284,518.242,35124.0
2021-07-20 15:00:00,523.51,524.02,522.88,523.08,26951.0,518.1232,518.628,517.4997,517.6977,26951.0
2021-07-20 15:30:00,523.06,524.11,522.54,522.58,83353.0,517.6779,518.7171,517.1632,517.2028,83353.0
2021-07-21 09:30:00,522.97,522.97,508.47,510.24,84666.0,517.5888,517.5888,503.238,504.9898,84666.0
2021-07-21 10:00:00,510.03,510.79,507.16,509.0,41704.0,504.7819,505.5341,501.9415,503.7625,41704.0
2021-07-21 10:30:00,509.12,514.04,509.12,512.65,49426.0,503.8813,508.7507,503.8813,507.375,49426.0
2021-07-21 11:00:00,513.42,513.98,512.1,512.63,23325.0,508.1371,508.6913,506.8306,507.3552,23325.0
2021-07-21 11:30:00,512.46,514.93,512.33,513.5,28940.0,507.1869,509.6315,507.0583,508.2162,28940.0
2021-07-21 12:00:00,513.53,513.75,512.26,512.67,27168.0,508.2459,508.4637,506.989,507.3948,27168.0
2021-07-21 12:30:00,512.67,514.08,512.62,512.95,24034.0,507.3948,508.7903,507.3453,507.6719,24034.0
2021-07-21 13:00:00,512.94,513.13,511.48,512.01,35045.0,507.662,507.85,506.217,506.7416,35045.0
2021-07-21 13:30:00,512.23,513.05,511.76,512.53,23523.0,506.9593,507.7709,506.4941,507.2562,23523.0
2021-07-21 14:00:00,512.67,512.82,511.65,512.46,18379.0,507.3948,507.5432,506.3853,507.1869,18379.0
2021-07-21 14:30:00,512.47,513.22,512.03,513.1,22137.0,507.1968,507.9391,506.7614,507.8204,22137.0
2021-07-21 15:00:00,513.0,513.77,512.52,512.77,26218.0,507.7214,508.4835,507.2463,507.4937,26218.0
2021-07-21 15:30:00,512.9,514.85,512.66,514.56,113302.0,507.6224,509.5523,507.3849,509.2653,113302.0
2021-07-22 09:30:00,519.71,524.62,518.65,519.94,103847.0,514.3623,519.2218,513.3132,514.59,103847.0
2021-07-22 10:00:00,520.24,522.83,520.22,522.0,28976.0,514.8869,517.4502,514.8671,516.6288,28976.0
2021-07-22 10:30:00,522.02,524.8,522.02,524.0,32180.0,516.6486,519.4,516.6486,518.6082,32180.0
2021-07-22 11:00:00,524.04,525.67,523.25,525.06,35853.0,518.6478,520.261,517.8659,519.6573,35853.0
2021-07-22 11:30:00,525.13,525.81,524.22,524.55,33887.0,519.7266,520.3996,518.8259,519.1525,33887.0
2021-07-22 12:00:00,524.52,524.53,523.01,524.03,23486.0,519.1228,519.1327,517.6284,518.6379,23486.0
2021-07-22 12:30:00,523.9,524.13,522.38,522.98,17195.0,518.5092,518.7369,517.0049,517.5987,17195.0
2021-07-22 13:00:00,522.93,524.03,522.69,523.59,14971.0,517.5492,518.6379,517.3117,518.2024,14971.0
2021-07-22 13:30:00,523.44,524.62,523.44,524.49,18491.0,518.054,519.2218,518.054,519.0932,18491.0
2021-07-22 14:00:00,524.47,524.97,523.6,524.68,17043.0,519.0734,519.5682,518.2123,519.2812,17043.0
2021-07-22 14:30:00,524.57,524.8,523.63,524.2,18268.0,519.1723,519.4,518.242,518.8061,18268.0
2021-07-22 15:00:00,524.09,524.53,523.78,523.8,22370.0,518.6973,519.1327,518.3905,518.4103,22370.0
2021-07-22 15:30:00,523.79,524.95,523.58,524.95,77770.0,518.4004,519.5484,518.1925,519.5484,77770.0
2021-07-23 09:30:00,527.21,529.88,525.46,529.22,40885.0,521.7852,524.4277,520.0532,523.7745,40885.0
2021-07-23 10:00:00,529.43,530.39,528.52,528.99,57866.0,523.9823,524.9324,523.0817,523.5468,57866.0
2021-07-23 10:30:00,529.04,530.07,528.04,529.57,34610.0,523.5963,524.6157,522.6066,524.1209,34610.0
2021-07-23 11:00:00,529.35,531.58,528.93,531.54,33890.0,523.9031,526.1102,523.4875,526.0706,33890.0
2021-07-23 11:30:00,531.68,533.15,531.29,531.98,36890.0,526.2092,527.664,525.8232,526.5061,36890.0
2021-07-23 12:00:00,531.86,532.42,531.33,531.79,17459.0,526.3873,526.9416,525.8628,526.318,17459.0
2021-07-23 12:30:00,531.96,532.94,531.93,532.65,15731.0,526.4863,527.4562,526.4566,527.1692,15731.0
2021-07-23 13:00:00,532.45,532.97,532.03,532.59,13750.0,526.9712,527.4859,526.5556,527.1098,13750.0
2021-07-23 13:30:00,532.84,532.84,530.41,530.49,14154.0,527.3572,527.3572,524.9522,525.0314,14154.0
2021-07-23 14:00:00,530.5,531.65,530.4,531.51,13924.0,525.0413,526.1795,524.9423,526.0409,13924.0
2021-07-23 14:30:00,531.45,531.63,530.52,531.02,27998.0,525.9815,526.1597,525.0611,525.556,27998.0
2021-07-23 15:00:00,531.08,532.29,530.64,532.27,29113.0,525.6153,526.8129,525.1799,526.7931,29113.0
2021-07-23 15:30:00,532.13,532.84,531.24,532.27,92004.0,526.6545,527.3572,525.7737,526.7931,92004.0
2021-07-26 09:30:00,528.74,533.0,527.12,530.74,60776.0,523.2994,527.5156,521.6961,525.2788,60776.0
2021-07-26 10:00:00,530.62,531.23,525.39,526.55,49105.0,525.1601,525.7638,519.9839,521.132,49105.0
2021-07-26 10:30:00,526.58,528.06,525.98,528.03,47572.0,521.1616,522.6264,520.5678,522.5967,47572.0
2021-07-26 11:00:00,527.85,529.79,527.62,529.79,29597.0,522.4186,524.3386,522.1909,524.3386,29597.0
2021-07-26 11:30:00,529.66,530.3,528.76,530.21,17896.0,524.21,524.8434,523.3192,524.7543,17896.0
2021-07-26 12:00:00,530.23,531.21,529.82,530.15,13457.0,524.7741,525.744,524.3683,524.6949,13457.0
2021-07-26 12:30:00,529.94,529.94,528.46,529.13,10899.0,524.4871,524.4871,523.0223,523.6854,10899.0
2021-07-26 13:00:00,529.12,530.57,529.12,530.2,16525.0,523.6755,525.1106,523.6755,524.7444,16525.0
2021-07-26 13:30:00,530.25,530.77,530.05,530.24,19772.0,524.7939,525.3085,524.5959,524.784,19772.0
2021-07-26 14:00:00,530.25,531.27,530.05,530.33,24229.0,524.7939,525.8034,524.5959,524.8731,24229.0
2021-07-26 14:30:00,530.44,530.62,529.8,529.91,17323.0,524.9819,525.1601,524.3485,524.4574,17323.0
2021-07-26 15:00:00,529.8,529.9,529.11,529.14,15862.0,524.3485,524.4475,523.6656,523.6953,15862.0
2021-07-26 15:30:00,529.12,529.75,528.33,529.61,66041.0,523.6755,524.299,522.8936,524.1605,66041.0
2021-07-27 09:30:00,528.36,531.57,527.56,531.31,90415.0,522.9233,526.1003,522.1316,525.843,90415.0
2021-07-27 10:00:00,531.53,532.27,529.48,530.13,28153.0,526.0607,526.7931,524.0318,524.6751,28153.0
2021-07-27 10:30:00,530.56,534.11,529.33,532.26,42412.0,525.1007,528.6142,523.8834,526.7832,42412.0
2021-07-27 11:00:00,531.96,534.01,531.96,533.0,53212.0,526.4863,528.5152,526.4863,527.5156,53212.0
2021-07-27 11:30:00,533.0,534.28,532.8,533.23,60895.0,527.5156,528.7824,527.3176,527.7432,60895.0
2021-07-27 12:00:00,532.94,534.5,532.72,533.24,22035.0,527.4562,529.0002,527.2385,527.7531,22035.0
2021-07-27 12:30:00,533.17,533.42,531.62,531.62,12347.0,527.6838,527.9313,526.1498,526.1498,12347.0
2021-07-27 13:00:00,531.79,531.95,530.38,530.6,16347.0,526.318,526.4764,524.9225,525.1403,16347.0
2021-07-27 13:30:00,530.65,530.86,528.01,528.8,35609.0,525.1898,525.3976,522.5769,523.3588,35609.0
2021-07-27 14:00:00,528.8,529.68,527.87,528.79,32755.0,523.3588,524.2297,522.4384,523.3489,32755.0
2021-07-27 14:30:00,528.68,529.45,528.23,528.69,47680.0,523.24,524.0021,522.7947,523.2499,47680.0
2021-07-27 15:00:00,529.02,529.6,528.75,529.59,21692.0,523.5765,524.1506,523.3093,524.1407,21692.0
2021-07-27 15:30:00,529.52,531.24,529.24,531.24,97796.0,524.0714,525.7737,523.7943,525.7737,97796.0
2021-07-28 09:30:00,518.0,528.96,516.0,525.66,276596.0,512.6699,523.5172,510.6905,520.2511,276596.0
2021-07-28 10:00:00,525.64,528.94,523.0,528.61,139127.0,520.2313,523.4974,517.6185,523.1708,139127.0
2021-07-28 10:30:00,528.23,528.35,524.21,525.0,59216.0,522.7947,522.9134,518.816,519.5979,59216.0
2021-07-28 11:00:00,525.1,528.33,524.68,525.86,69115.0,519.6969,522.8936,519.2812,520.4491,69115.0
2021-07-28 11:30:00,526.01,526.94,524.34,524.87,61365.0,520.5975,521.5179,518.9447,519.4692,61365.0
2021-07-28 12:00:00,524.82,527.16,523.96,527.16,44497.0,519.4198,521.7357,518.5686,521.7357,44497.0
2021-07-28 12:30:00,527.27,528.33,526.34,528.18,31867.0,521.8445,522.8936,520.9241,522.7452,31867.0
2021-07-28 13:00:00,528.2,528.2,525.65,526.48,54556.0,522.765,522.765,520.2412,521.0627,54556.0
2021-07-28 13:30:00,526.24,527.45,525.12,526.58,27912.0,520.8251,522.0227,519.7167,521.1616,27912.0
2021-07-28 14:00:00,526.33,528.23,524.98,527.24,37923.0,520.9142,522.7947,519.5781,521.8149,37923.0
2021-07-28 14:30:00,527.11,528.87,526.79,528.48,56637.0,521.6862,523.4281,521.3695,523.0421,56637.0
2021-07-28 15:00:00,528.48,529.18,526.72,528.5,58781.0,523.0421,523.7349,521.3002,523.0619,58781.0
2021-07-28 15:30:00,528.6,528.9,527.12,528.26,147941.0,523.1609,523.4578,521.6961,522.8244,147941.0
2021-07-29 09:30:00,531.53,534.99,530.02,533.57,80454.0,526.0607,529.4851,524.5663,528.0797,80454.0
2021-07-29 10:00:00,533.47,534.66,532.2,532.86,68715.0,527.9808,529.1585,526.7238,527.377,68715.0
2021-07-29 10:30:00,532.9,535.41,532.22,534.05,63194.0,527.4166,529.9008,526.7436,528.5548,63194.0
2021-07-29 11:00:00,534.05,534.18,532.82,533.7,29653.0,528.5548,528.6834,527.3374,528.2084,29653.0
2021-07-29 11:30:00,533.6,533.65,531.01,532.02,28188.0,528.1094,528.1589,525.5461,526.5457,28188.0
2021-07-29 12:00:00,532.03,532.48,531.56,532.33,13564.0,526.5556,527.0009,526.0904,526.8525,13564.0
2021-07-29 12:30:00,532.35,533.18,531.44,531.44,19291.0,526.8723,527.6937,525.9716,525.9716,19291.0
2021-07-29 13:00:00,531.65,532.05,529.95,531.77,12956.0,526.1795,526.5754,524.497,526.2982,12956.0
2021-07-29 13:30:00,531.67,532.67,531.13,531.37,21926.0,526.1993,527.189,525.6648,525.9024,21926.0
2021-07-29 14:00:00,531.36,531.95,530.84,531.64,19976.0,525.8925,526.4764,525.3778,526.1696,19976.0
2021-07-29 14:30:00,531.79,533.23,531.79,532.5,22821.0,526.318,527.7432,526.318,527.0207,22821.0
2021-07-29 15:00:00,532.35,534.11,532.34,533.71,57069.0,526.8723,528.6142,526.8624,528.2183,57069.0
2021-07-29 15:30:00,533.77,534.2,532.74,533.77,111034.0,528.2777,528.7032,527.2583,528.2777,111034.0
2021-07-30 09:30:00,534.89,536.99,531.38,535.33,135832.0,529.3861,531.4645,525.9123,529.8216,135832.0
2021-07-30 10:00:00,535.4,538.5,535.26,537.23,52195.0,529.8909,532.959,529.7523,531.7021,52195.0
2021-07-30 10:30:00,537.3,541.67,536.84,541.05,76711.0,531.7713,536.0964,531.3161,535.4828,76711.0
2021-07-30 11:00:00,541.02,541.85,539.85,541.48,38852.0,535.4531,536.2745,534.2951,535.9083,38852.0
2021-07-30 11:30:00,541.7,542.5,539.66,542.5,98589.0,536.1261,536.9178,534.1071,536.9178,98589.0
2021-07-30 12:00:00,542.33,543.13,541.79,542.0,33084.0,536.7496,537.5414,536.2151,536.423,33084.0
2021-07-30 12:30:00,542.1,542.44,541.61,542.31,23925.0,536.522,536.8585,536.037,536.7298,23925.0
2021-07-30 13:00:00,542.45,542.47,541.58,542.03,24871.0,536.8683,536.8881,536.0073,536.4527,24871.0
2021-07-30 13:30:00,542.15,543.28,542.01,543.0,34085.0,536.5714,537.6898,536.4329,537.4127,34085.0
2021-07-30 14:00:00,543.12,543.12,541.82,542.34,26764.0,537.5315,537.5315,536.2448,536.7595,26764.0
2021-07-30 14:30:00,542.39,543.25,541.97,542.92,18923.0,536.809,537.6601,536.3933,537.3335,18923.0
2021-07-30 15:00:00,542.87,543.3,541.65,541.92,57980.0,537.284,537.7096,536.0766,536.3438,57980.0
2021-07-30 15:30:00,541.95,542.39,539.19,540.0,134186.0,536.3735,536.809,533.6419,534.4436,134186.0
2021-08-02 09:30:00,542.08,544.36,534.27,534.4,104004.0,536.5022,538.7587,528.7725,528.9012,104004.0
2021-08-02 10:00:00,534.06,538.16,531.88,538.1,78866.0,528.5647,532.6225,526.4071,532.5631,78866.0
2021-08-02 10:30:00,538.21,538.21,536.58,536.81,30343.0,532.672,532.672,531.0588,531.2864,30343.0
2021-08-02 11:00:00,536.68,538.98,536.15,538.35,28406.0,531.1577,533.4341,530.6332,532.8105,28406.0
2021-08-02 11:30:00,538.43,538.48,535.35,535.44,47152.0,532.8897,532.9392,529.8414,529.9305,47152.0
2021-08-02 12:00:00,535.38,535.68,533.8,533.87,44027.0,529.8711,530.168,528.3074,528.3766,44027.0
2021-08-02 12:30:00,533.94,535.27,533.86,534.52,41067.0,528.4459,529.7622,528.3667,529.0199,41067.0
2021-08-02 13:00:00,534.57,535.33,534.38,534.86,19214.0,529.0694,529.8216,528.8814,529.3564,19214.0
2021-08-02 13:30:00,534.7,534.97,533.73,534.71,20269.0,529.1981,529.4653,528.2381,529.208,20269.0
2021-08-02 14:00:00,535.04,535.49,533.25,534.01,30523.0,529.5346,529.98,527.763,528.5152,30523.0
2021-08-02 14:30:00,533.82,534.07,532.89,533.87,39468.0,528.3271,528.5746,527.4067,528.3766,39468.0
2021-08-02 15:00:00,533.88,534.79,533.38,533.72,33922.0,528.3865,529.2872,527.8917,528.2282,33922.0
2021-08-02 15:30:00,533.54,534.44,533.16,533.28,74999.0,528.05,528.9408,527.6739,527.7927,74999.0
2021-08-03 09:30:00,534.24,538.35,533.51,536.74,62674.0,528.7428,532.8105,528.0203,531.2171,62674.0
2021-08-03 10:00:00,537.14,538.43,535.28,536.79,20045.0,531.613,532.8897,529.7721,531.2666,20045.0
2021-08-03 10:30:00,536.61,536.61,534.24,535.16,43975.0,531.0884,531.0884,528.7428,529.6534,43975.0
2021-08-03 11:00:00,535.44,535.75,532.36,532.89,32583.0,529.9305,530.2373,526.8822,527.4067,32583.0
2021-08-03 11:30:00,532.91,535.21,532.3,534.67,23041.0,527.4265,529.7028,526.8228,529.1684,23041.0
2021-08-03 12:00:00,534.9,535.38,534.5,535.0,17339.0,529.396,529.8711,529.0002,529.495,17339.0
2021-08-03 12:30:00,535.31,535.45,534.37,535.11,13887.0,529.8018,529.9404,528.8715,529.6039,13887.0
2021-08-03 13:00:00,535.19,535.8,534.99,535.73,42054.0,529.6831,530.2868,529.4851,530.2175,42054.0
2021-08-03 13:30:00,535.96,536.37,534.84,534.99,14862.0,530.4451,530.8509,529.3367,529.4851,14862.0
2021-08-03 14:00:00,534.99,535.92,534.51,535.72,22197.0,529.4851,530.4055,529.01,530.2076,22197.0
2021-08-03 14:30:00,535.59,536.56,535.34,536.25,13140.0,530.0789,531.039,529.8315,530.7321,13140.0
2021-08-03 15:00:00,536.39,537.0,536.39,536.47,17733.0,530.8707,531.4744,530.8707,530.9499,17733.0
2021-08-03 15:30:00,536.47,537.16,535.9,537.16,59299.0,530.9499,531.6328,530.3857,531.6328,59299.0
2021-08-04 09:30:00,538.87,540.6,536.79,540.48,53650.0,533.3252,535.0374,531.2666,534.9186,53650.0
2021-08-04 10:00:00,540.46,541.3,537.48,537.48,44400.0,534.8988,535.7302,531.9495,531.9495,44400.0
2021-08-04 10:30:00,537.14,540.55,536.96,538.83,44815.0,531.613,534.9879,531.4348,533.2856,44815.0
2021-08-04 11:00:00,539.02,539.33,535.41,535.67,33777.0,533.4736,533.7805,529.9008,530.1581,33777.0
2021-08-04 11:30:00,535.77,538.73,535.77,538.63,22714.0,530.2571,533.1866,530.2571,533.0877,22714.0
2021-08-04 12:00:00,538.4,540.21,538.03,539.89,19387.0,532.86,534.6514,532.4938,534.3347,19387.0
2021-08-04 12:30:00,540.02,540.11,538.59,538.59,33309.0,534.4634,534.5524,533.0481,533.0481,33309.0
2021-08-04 13:00:00,538.8,539.0,538.03,538.07,13159.0,533.2559,533.4538,532.4938,532.5334,13159.0
2021-08-04 13:30:00,538.2,539.47,538.2,539.2,9880.0,532.6621,533.919,532.6621,533.6518,9880.0
2021-08-04 14:00:00,539.23,540.9,539.03,540.6,22653.0,533.6815,535.3343,533.4835,535.0374,22653.0
2021-08-04 14:30:00,540.9,541.06,539.13,539.46,24028.0,535.3343,535.4927,533.5825,533.9091,24028.0
2021-08-04 15:00:00,539.48,540.05,539.02,540.03,19097.0,533.9289,534.493,533.4736,534.4733,19097.0
2021-08-04 15:30:00,540.12,541.24,538.52,538.89,73030.0,534.5623,535.6708,532.9788,533.345,73030.0
2021-08-05 09:30:00,540.97,542.74,536.71,542.29,50927.0,535.4036,537.1554,531.1874,536.71,50927.0
2021-08-05 10:00:00,542.29,543.11,539.62,539.9,27340.0,536.71,537.5216,534.0675,534.3446,27340.0
2021-08-05 10:30:00,540.07,541.08,539.32,540.41,26665.0,534.5128,535.5124,533.7706,534.8493,26665.0
2021-08-05 11:00:00,540.32,540.5,537.08,537.73,33409.0,534.7603,534.9384,531.5536,532.1969,33409.0
2021-08-05 11:30:00,537.51,539.77,537.3,537.78,32030.0,531.9792,534.2159,531.7713,532.2464,32030.0
2021-08-05 12:00:00,538.32,539.92,537.64,539.82,21514.0,532.7808,534.3644,532.1078,534.2654,21514.0
2021-08-05 12:30:00,539.72,540.19,538.84,539.67,25401.0,534.1664,534.6316,533.2955,534.117,25401.0
2021-08-05 13:00:00,539.66,539.93,539.08,539.6,15511.0,534.1071,534.3743,533.533,534.0477,15511.0
2021-08-05 13:30:00,539.39,540.36,539.38,539.79,23331.0,533.8398,534.7999,533.8299,534.2357,23331.0
2021-08-05 14:00:00,539.91,540.02,538.85,539.49,27547.0,534.3545,534.4634,533.3054,533.9388,27547.0
2021-08-05 14:30:00,539.24,539.49,538.69,539.16,17903.0,533.6914,533.9388,533.147,533.6122,17903.0
2021-08-05 15:00:00,539.35,539.56,538.66,538.84,15369.0,533.8002,534.0081,533.1173,533.2955,15369.0
2021-08-05 15:30:00,538.96,542.39,538.87,542.33,75046.0,533.4143,536.809,533.3252,536.7496,75046.0
2021-08-06 09:30:00,539.29,542.0,536.2,537.09,72825.0,533.7409,536.423,530.6827,531.5635,72825.0
2021-08-06 10:00:00,537.23,538.82,536.0,536.8,30515.0,531.7021,533.2757,530.4847,531.2765,30515.0
2021-08-06 10:30:00,536.77,536.77,535.13,535.64,15340.0,531.2468,531.2468,529.6237,530.1284,15340.0
2021-08-06 11:00:00,535.32,535.6,533.57,535.02,30937.0,529.8117,530.0888,528.0797,529.5148,30937.0
2021-08-06 11:30:00,535.2,536.78,534.97,536.78,14556.0,529.6929,531.2567,529.4653,531.2567,14556.0
2021-08-06 12:00:00,536.68,537.17,536.12,536.97,9759.0,531.1577,531.6427,530.6035,531.4447,9759.0
2021-08-06 12:30:00,537.27,537.88,536.83,537.39,13327.0,531.7417,532.3454,531.3062,531.8604,13327.0
2021-08-06 13:00:00,537.64,538.57,537.45,538.52,7685.0,532.1078,533.0283,531.9198,532.9788,7685.0
2021-08-06 13:30:00,538.56,540.44,538.56,539.42,20344.0,533.0184,534.879,533.0184,533.8695,20344.0
2021-08-06 14:00:00,539.57,539.87,538.89,539.03,16162.0,534.018,534.3149,533.345,533.4835,16162.0
2021-08-06 14:30:00,539.3,539.83,538.88,538.88,9384.0,533.7508,534.2753,533.3351,533.3351,9384.0
2021-08-06 15:00:00,538.83,539.69,538.49,538.79,16638.0,533.2856,534.1367,532.9491,533.246,16638.0
2021-08-06 15:30:00,538.79,539.47,537.98,538.01,55013.0,533.246,533.919,532.4443,532.474,55013.0
2021-08-09 09:30:00,543.83,546.05,540.13,542.93,91288.0,538.2341,540.4313,534.5722,537.3434,91288.0
2021-08-09 10:00:00,542.68,545.4,542.1,545.0,47644.0,537.096,539.788,536.522,539.3921,47644.0
2021-08-09 10:30:00,545.13,545.34,540.3,540.91,57460.0,539.5208,539.7286,534.7405,535.3442,57460.0
2021-08-09 11:00:00,540.86,543.69,540.85,543.38,32892.0,535.2947,538.0956,535.2848,537.7888,32892.0
2021-08-09 11:30:00,543.48,543.48,541.32,541.87,19315.0,537.8878,537.8878,535.75,536.2943,19315.0
2021-08-09 12:00:00,541.71,543.17,541.25,541.42,38205.0,536.136,537.5809,535.6807,535.8489,38205.0
2021-08-09 12:30:00,541.36,541.98,540.63,540.63,9606.0,535.7896,536.4032,535.0671,535.0671,9606.0
2021-08-09 13:00:00,540.72,541.37,540.14,540.71,10990.0,535.1562,535.7995,534.5821,535.1463,10990.0
2021-08-09 13:30:00,540.6,540.84,539.41,539.88,18537.0,535.0374,535.2749,533.8596,534.3248,18537.0
2021-08-09 14:00:00,539.88,540.33,539.13,539.86,10311.0,534.3248,534.7702,533.5825,534.305,10311.0
2021-08-09 14:30:00,540.03,540.77,539.64,540.29,12276.0,534.4733,535.2056,534.0873,534.7306,12276.0
2021-08-09 15:00:00,540.15,541.43,539.87,540.95,24306.0,534.592,535.8588,534.3149,535.3838,24306.0
2021-08-09 15:30:00,541.01,541.61,540.04,541.15,48215.0,535.4432,536.037,534.4831,535.5817,48215.0
2021-08-10 09:30:00,540.78,543.0,539.73,541.94,55560.0,535.2155,537.4127,534.1763,536.3636,55560.0
2021-08-10 10:00:00,542.19,543.39,541.37,541.75,34917.0,536.611,537.7987,535.7995,536.1756,34917.0
2021-08-10 10:30:00,541.76,541.81,539.6,540.49,21817.0,536.1854,536.2349,534.0477,534.9285,21817.0
2021-08-10 11:00:00,540.54,542.58,539.44,542.18,59927.0,534.978,536.997,533.8893,536.6011,59927.0
2021-08-10 11:30:00,542.33,545.76,542.0,545.14,32958.0,536.7496,540.1443,536.423,539.5307,32958.0
2021-08-10 12:00:00,545.26,546.28,544.45,545.87,28809.0,539.6494,540.6589,538.8478,540.2532,28809.0
2021-08-10 12:30:00,545.71,546.6,545.26,545.58,34654.0,540.0948,540.9756,539.6494,539.9661,34654.0
2021-08-10 13:00:00,545.52,545.52,543.03,543.14,23961.0,539.9068,539.9068,537.4424,537.5512,23961.0
2021-08-10 13:30:00,543.32,543.48,541.27,541.29,20554.0,537.7294,537.8878,535.7005,535.7203,20554.0
2021-08-10 14:00:00,541.19,541.69,540.16,541.4,12188.0,535.6213,536.1162,534.6019,535.8292,12188.0
2021-08-10 14:30:00,541.25,541.28,540.56,540.59,12822.0,535.6807,535.7104,534.9978,535.0275,12822.0
2021-08-10 15:00:00,540.61,540.76,539.62,540.1,19673.0,535.0473,535.1957,534.0675,534.5425,19673.0
2021-08-10 15:30:00,540.19,540.56,539.22,540.55,64338.0,534.6316,534.9978,533.6716,534.9879,64338.0
2021-08-11 09:30:00,540.45,543.63,540.01,543.14,51861.0,534.8889,538.0362,534.4535,537.5512,51861.0
2021-08-11 10:00:00,542.63,543.72,541.48,542.98,21509.0,537.0465,538.1253,535.9083,537.3929,21509.0
2021-08-11 10:30:00,542.8,543.96,540.55,541.15,17647.0,537.2147,538.3628,534.9879,535.5817,17647.0
2021-08-11 11:00:00,540.97,541.2,539.39,539.76,22847.0,535.4036,535.6312,533.8398,534.206,22847.0
2021-08-11 11:30:00,539.49,539.75,537.61,537.89,34713.0,533.9388,534.1961,532.0782,532.3553,34713.0
2021-08-11 12:00:00,537.8,537.8,534.03,535.95,29604.0,532.2662,532.2662,528.535,530.4352,29604.0
2021-08-11 12:30:00,535.82,537.05,535.29,535.76,21550.0,530.3066,531.5239,529.782,530.2472,21550.0
2021-08-11 13:00:00,535.98,537.32,535.72,536.75,22852.0,530.4649,531.7911,530.2076,531.227,22852.0
2021-08-11 13:30:00,536.68,537.57,536.44,537.39,11326.0,531.1577,532.0386,530.9202,531.8604,11326.0
2021-08-11 14:00:00,537.34,537.54,536.27,536.73,11296.0,531.8109,532.0089,530.7519,531.2072,11296.0
2021-08-11 14:30:00,536.88,537.22,535.37,535.68,20019.0,531.3557,531.6922,529.8612,530.168,20019.0
2021-08-11 15:00:00,535.98,536.35,534.81,535.14,46046.0,530.4649,530.8311,529.307,529.6336,46046.0
2021-08-11 15:30:00,535.11,537.5,535.1,537.26,66246.0,529.6039,531.9693,529.594,531.7318,66246.0
2021-08-12 09:30:00,536.64,539.42,535.95,538.0,32308.0,531.1181,533.8695,530.4352,532.4641,32308.0
2021-08-12 10:00:00,537.76,538.53,536.92,537.96,19592.0,532.2266,532.9887,531.3953,532.4246,19592.0
2021-08-12 10:30:00,538.29,539.41,537.45,539.02,28790.0,532.7512,533.8596,531.9198,533.4736,28790.0
2021-08-12 11:00:00,538.82,539.23,537.78,539.21,20808.0,533.2757,533.6815,532.2464,533.6617,20808.0
2021-08-12 11:30:00,539.3,540.24,538.89,539.78,13006.0,533.7508,534.6811,533.345,534.2258,13006.0
2021-08-12 12:00:00,539.59,539.87,538.46,539.23,10745.0,534.0378,534.3149,532.9194,533.6815,10745.0
2021-08-12 12:30:00,539.39,540.15,539.39,540.15,8812.0,533.8398,534.592,533.8398,534.592,8812.0
2021-08-12 13:00:00,540.14,540.85,539.44,540.85,14528.0,534.5821,535.2848,533.8893,535.2848,14528.0
2021-08-12 13:30:00,540.89,541.57,540.66,541.18,16070.0,535.3244,535.9974,535.0968,535.6114,16070.0
2021-08-12 14:00:00,541.17,542.57,541.12,542.44,14380.0,535.6015,536.9871,535.552,536.8585,14380.0
2021-08-12 14:30:00,542.25,542.58,541.86,542.49,13740.0,536.6704,536.997,536.2844,536.9079,13740.0
2021-08-12 15:00:00,542.65,543.14,541.99,542.2,17634.0,537.0663,537.5512,536.4131,536.6209,17634.0
2021-08-12 15:30:00,542.19,542.92,541.3,541.84,60396.0,536.611,537.3335,535.7302,536.2646,60396.0
2021-08-13 09:30:00,541.96,543.07,540.64,542.43,27658.0,536.3834,537.482,535.077,536.8486,27658.0
2021-08-13 10:00:00,542.34,543.94,540.97,542.89,30015.0,536.7595,538.343,535.4036,537.3038,30015.0
2021-08-13 10:30:00,542.89,543.64,542.47,542.89,35200.0,537.3038,538.0461,536.8881,537.3038,35200.0
2021-08-13 11:00:00,542.47,543.75,541.3,543.71,22796.0,536.8881,538.155,535.7302,538.1154,22796.0
2021-08-13 11:30:00,543.85,544.0,542.01,542.83,21440.0,538.2539,538.4024,536.4329,537.2444,21440.0
2021-08-13 12:00:00,542.83,543.16,542.31,542.99,21534.0,537.2444,537.571,536.7298,537.4028,21534.0
2021-08-13 12:30:00,542.8,542.85,541.55,542.3,23207.0,537.2147,537.2642,535.9776,536.7199,23207.0
2021-08-13 13:00:00,542.23,543.18,541.86,542.87,13064.0,536.6506,537.5908,536.2844,537.284,13064.0
2021-08-13 13:30:00,542.7,542.96,542.06,542.22,9072.0,537.1158,537.3731,536.4824,536.6407,9072.0
2021-08-13 14:00:00,542.22,542.46,541.56,542.4,12711.0,536.6407,536.8782,535.9875,536.8189,12711.0
2021-08-13 14:30:00,542.35,543.12,542.31,542.57,9478.0,536.7694,537.5315,536.7298,536.9871,9478.0
2021-08-13 15:00:00,542.58,543.71,542.43,543.24,13282.0,536.997,538.1154,536.8486,537.6502,13282.0
2021-08-13 15:30:00,543.23,544.69,542.3,544.64,52789.0,537.6403,539.0853,536.7199,539.0358,52789.0
2021-08-16 09:30:00,546.41,548.26,543.94,547.69,53705.0,540.7876,542.6186,538.343,542.0544,53705.0
2021-08-16 10:00:00,547.65,548.45,542.72,546.13,44289.0,542.0148,542.8066,537.1356,540.5105,44289.0
2021-08-16 10:30:00,546.48,548.38,546.46,547.7,26899.0,540.8569,542.7373,540.8371,542.0643,26899.0
2021-08-16 11:00:00,548.28,550.0,548.22,550.0,43483.0,542.6384,544.3407,542.579,544.3407,43483.0
2021-08-16 11:30:00,550.0,550.59,549.34,550.51,33644.0,544.3407,544.9246,543.6875,544.8454,33644.0
2021-08-16 12:00:00,550.77,551.88,550.3,551.37,23624.0,545.1027,546.2013,544.6376,545.6966,23624.0
2021-08-16 12:30:00,551.47,551.73,550.61,551.73,29517.0,545.7955,546.0529,544.9444,546.0529,29517.0
2021-08-16 13:00:00,551.81,552.38,551.28,551.49,35218.0,546.132,546.6962,545.6075,545.8153,35218.0
2021-08-16 13:30:00,551.73,552.72,551.25,551.81,13478.0,546.0529,547.0327,545.5778,546.132,13478.0
2021-08-16 14:00:00,552.03,552.35,551.34,551.66,16001.0,546.3498,546.6665,545.6669,545.9836,16001.0
2021-08-16 14:30:00,552.0,553.37,552.0,553.13,30366.0,546.3201,547.676,546.3201,547.4385,30366.0
2021-08-16 15:00:00,553.22,553.29,552.4,553.07,20274.0,547.5275,547.5968,546.716,547.3791,20274.0
2021-08-16 15:30:00,553.24,554.54,552.31,554.46,106196.0,547.5473,548.8339,546.6269,548.7548,106196.0
2021-08-17 09:30:00,553.97,557.59,552.66,554.21,61536.0,548.2698,551.8526,546.9733,548.5073,61536.0
2021-08-17 10:00:00,554.54,555.1,553.35,554.34,38998.0,548.8339,549.3882,547.6562,548.636,38998.0
2021-08-17 10:30:00,554.06,555.49,553.55,555.46,26453.0,548.3589,549.7742,547.8541,549.7445,26453.0
2021-08-17 11:00:00,555.77,556.32,555.13,555.43,12529.0,550.0513,550.5956,549.4179,549.7148,12529.0
2021-08-17 11:30:00,555.3,555.54,553.62,554.49,27861.0,549.5861,549.8237,547.9234,548.7845,27861.0
2021-08-17 12:00:00,554.34,554.75,553.43,554.71,22097.0,548.636,549.0418,547.7354,549.0022,22097.0
2021-08-17 12:30:00,554.68,554.68,553.24,553.65,30289.0,548.9725,548.9725,547.5473,547.9531,30289.0
2021-08-17 13:00:00,553.62,554.01,552.11,553.31,25957.0,547.9234,548.3094,546.429,547.6166,25957.0
2021-08-17 13:30:00,553.46,553.56,552.74,553.43,11018.0,547.7651,547.864,547.0525,547.7354,11018.0
2021-08-17 14:00:00,553.32,554.23,552.75,553.0,16981.0,547.6265,548.5271,547.0624,547.3098,16981.0
2021-08-17 14:30:00,553.18,553.91,552.16,553.91,13395.0,547.4879,548.2104,546.4784,548.2104,13395.0
2021-08-17 15:00:00,553.69,554.4,552.9,553.54,25379.0,547.9927,548.6954,547.2108,547.8442,25379.0
2021-08-17 15:30:00,553.65,556.44,552.73,556.31,71100.0,547.9531,550.7144,547.0426,550.5857,71100.0
2021-08-18 09:30:00,553.97,555.99,551.57,553.2,41639.0,548.2698,550.269,545.8945,547.5077,41639.0
2021-08-18 10:00:00,552.8,554.17,550.95,553.04,22081.0,547.1119,548.4678,545.2809,547.3494,22081.0
2021-08-18 10:30:00,553.06,553.74,549.19,550.46,19034.0,547.3692,548.0422,543.539,544.7959,19034.0
2021-08-18 11:00:00,550.49,552.85,548.76,550.94,35410.0,544.8256,547.1613,543.1134,545.271,35410.0
2021-08-18 11:30:00,551.01,551.12,549.79,549.88,12567.0,545.3403,545.4491,544.1328,544.2219,12567.0
2021-08-18 12:00:00,550.28,551.57,549.69,550.18,20033.0,544.6178,545.8945,544.0339,544.5188,20033.0
2021-08-18 12:30:00,550.23,551.58,549.77,550.2,17764.0,544.5683,545.9044,544.113,544.5386,17764.0
2021-08-18 13:00:00,550.61,550.61,547.98,548.09,9944.0,544.9444,544.9444,542.3414,542.4503,9944.0
2021-08-18 13:30:00,548.06,549.44,547.6,549.17,11238.0,542.4206,543.7864,541.9654,543.5192,11238.0
2021-08-18 14:00:00,549.06,550.15,547.91,549.15,21571.0,543.4103,544.4891,542.2722,543.4994,21571.0
2021-08-18 14:30:00,549.27,549.52,548.15,549.41,11367.0,543.6182,543.8656,542.5097,543.7567,11367.0
2021-08-18 15:00:00,549.47,549.8,547.42,547.42,34323.0,543.8161,544.1427,541.7872,541.7872,34323.0
2021-08-18 15:30:00,547.49,548.14,544.34,545.04,88791.0,541.8565,542.4998,538.7389,539.4317,88791.0
2021-08-19 09:30:00,544.04,549.29,542.38,548.67,63799.0,538.442,543.638,536.7991,543.0243,63799.0
2021-08-19 10:00:00,548.52,550.67,547.82,549.65,31562.0,542.8759,545.0038,542.1831,543.9943,31562.0
2021-08-19 10:30:00,549.66,553.18,549.28,553.15,19290.0,544.0042,547.4879,543.6281,547.4582,19290.0
2021-08-19 11:00:00,553.12,553.18,551.75,552.21,23375.0,547.4286,547.4879,546.0727,546.5279,23375.0
2021-08-19 11:30:00,552.21,553.99,551.64,553.54,20107.0,546.5279,548.2896,545.9638,547.8442,20107.0
2021-08-19 12:00:00,553.79,554.27,551.11,551.32,12137.0,548.0917,548.5667,545.4392,545.6471,12137.0
2021-08-19 12:30:00,551.31,551.86,550.56,551.13,12875.0,545.6372,546.1815,544.8949,545.459,12875.0
2021-08-19 13:00:00,550.75,551.52,550.12,551.14,15375.0,545.0829,545.845,544.4594,545.4689,15375.0
2021-08-19 13:30:00,550.92,551.24,549.83,550.73,22286.0,545.2512,545.5679,544.1724,545.0632,22286.0
2021-08-19 14:00:00,550.76,551.44,549.62,550.43,19081.0,545.0928,545.7658,543.9646,544.7662,19081.0
2021-08-19 14:30:00,550.66,552.52,549.83,552.12,19757.0,544.9939,546.8347,544.1724,546.4388,19757.0
2021-08-19 15:00:00,552.26,553.03,551.91,552.04,29161.0,546.5774,547.3395,546.231,546.3597,29161.0
2021-08-19 15:30:00,552.22,552.41,550.7,551.87,58474.0,546.5378,546.7259,545.0335,546.1914,58474.0
2021-08-20 09:30:00,552.28,557.23,550.42,556.93,61327.0,546.5972,551.4963,544.7563,551.1994,61327.0
2021-08-20 10:00:00,556.85,557.99,555.76,556.67,82230.0,551.1202,552.2484,550.0414,550.942,82230.0
2021-08-20 10:30:00,556.38,556.98,554.9,555.57,40668.0,550.655,551.2488,549.1902,549.8533,40668.0
2021-08-20 11:00:00,555.88,556.0,553.59,553.88,13942.0,550.1602,550.2789,547.8937,548.1807,13942.0
2021-08-20 11:30:00,553.69,555.14,553.47,554.88,10578.0,547.9927,549.4278,547.775,549.1704,10578.0
2021-08-20 12:00:00,554.8,555.86,554.36,555.1,16554.0,549.0913,550.1404,548.6558,549.3882,16554.0
2021-08-20 12:30:00,555.2,555.28,554.33,554.57,21104.0,549.4872,549.5663,548.6261,548.8636,21104.0
2021-08-20 13:00:00,554.51,554.9,553.98,554.88,7603.0,548.8043,549.1902,548.2797,549.1704,7603.0
2021-08-20 13:30:00,555.1,555.21,553.95,554.9,9889.0,549.3882,549.4971,548.25,549.1902,9889.0
2021-08-20 14:00:00,554.97,555.28,554.25,554.8,12787.0,549.2595,549.5663,548.5469,549.0913,12787.0
2021-08-20 14:30:00,554.58,555.27,554.02,555.14,14951.0,548.8735,549.5564,548.3193,549.4278,14951.0
2021-08-20 15:00:00,554.85,555.85,554.85,555.59,22632.0,549.1408,550.1305,549.1408,549.8731,22632.0
2021-08-20 15:30:00,555.57,556.2,554.85,554.99,130429.0,549.8533,550.4769,549.1408,549.2793,130429.0
2021-08-23 09:30:00,557.7,558.85,555.0,555.83,60846.0,551.9614,553.0996,549.2892,550.1107,60846.0
2021-08-23 10:00:00,555.91,560.55,555.82,560.0,64238.0,550.1899,554.7821,550.1008,554.2378,64238.0
2021-08-23 10:30:00,560.08,560.33,558.27,558.73,43224.0,554.3169,554.5644,552.5256,552.9808,43224.0
2021-08-23 11:00:00,558.67,560.7,558.66,559.44,24893.0,552.9215,554.9306,552.9116,553.6835,24893.0
2021-08-23 11:30:00,559.52,560.25,558.27,558.45,47156.0,553.7627,554.4852,552.5256,552.7037,47156.0
2021-08-23 12:00:00,558.48,558.58,556.23,556.36,22660.0,552.7334,552.8324,550.5066,550.6352,22660.0
2021-08-23 12:30:00,556.54,557.05,555.35,556.36,24084.0,550.8134,551.3181,549.6356,550.6352,24084.0
2021-08-23 13:00:00,556.46,556.73,553.97,554.42,19960.0,550.7342,551.0014,548.2698,548.7152,19960.0
2021-08-23 13:30:00,554.22,554.6,553.16,553.16,22234.0,548.5172,548.8933,547.4681,547.4681,22234.0
2021-08-23 14:00:00,553.16,554.67,553.16,553.56,28353.0,547.4681,548.9626,547.4681,547.864,28353.0
2021-08-23 14:30:00,553.55,554.45,552.49,554.23,44903.0,547.8541,548.7449,546.805,548.5271,44903.0
2021-08-23 15:00:00,554.13,554.86,553.31,553.92,36783.0,548.4282,549.1507,547.6166,548.2203,36783.0
2021-08-23 15:30:00,553.8,554.12,551.5,552.58,167826.0,548.1016,548.4183,545.8252,546.8941,167826.0
2021-08-24 09:30:00,554.33,554.33,548.29,550.05,136830.0,548.6261,548.6261,542.6483,544.3901,136830.0
2021-08-24 10:00:00,550.07,553.05,549.91,551.96,43473.0,544.4099,547.3593,544.2516,546.2805,43473.0
2021-08-24 10:30:00,551.84,552.29,551.07,551.85,44915.0,546.1617,546.6071,545.3997,546.1716,44915.0
2021-08-24 11:00:00,551.92,553.5,551.83,552.88,19762.0,546.2409,547.8046,546.1518,547.191,19762.0
2021-08-24 11:30:00,553.03,553.77,552.0,552.76,13912.0,547.3395,548.0719,546.3201,547.0723,13912.0
2021-08-24 12:00:00,552.95,552.95,551.42,551.65,13026.0,547.2603,547.2603,545.7461,545.9737,13026.0
2021-08-24 12:30:00,551.43,552.01,551.43,551.55,9172.0,545.7559,546.33,545.7559,545.8747,9172.0
2021-08-24 13:00:00,551.61,552.03,551.33,552.0,6140.0,545.9341,546.3498,545.657,546.3201,6140.0
2021-08-24 13:30:00,551.86,552.32,551.67,551.67,18078.0,546.1815,546.6368,545.9935,545.9935,18078.0
2021-08-24 14:00:00,551.78,552.28,551.26,551.72,18415.0,546.1023,546.5972,545.5877,546.043,18415.0
2021-08-24 14:30:00,551.66,552.14,551.48,551.99,13784.0,545.9836,546.4586,545.8054,546.3102,13784.0
2021-08-24 15:00:00,551.97,552.5,551.91,552.18,24609.0,546.2904,546.8149,546.231,546.4982,24609.0
2021-08-24 15:30:00,552.13,552.33,550.47,550.5,105942.0,546.4487,546.6467,544.8058,544.8355,105942.0
2021-08-25 09:30:00,552.58,553.18,546.8,547.32,83136.0,546.8941,547.4879,541.1736,541.6882,83136.0
2021-08-25 10:00:00,547.5,548.82,544.8,544.8,47116.0,541.8664,543.1728,539.1942,539.1942,47116.0
2021-08-25 10:30:00,545.33,547.16,544.16,546.66,48082.0,539.7187,541.5299,538.5608,541.035,48082.0
2021-08-25 11:00:00,546.9,548.16,546.8,547.15,35178.0,541.2726,542.5196,541.1736,541.52,35178.0
2021-08-25 11:30:00,547.02,548.23,546.31,547.64,33159.0,541.3913,542.5889,540.6886,542.0049,33159.0
2021-08-25 12:00:00,547.79,548.05,546.97,547.4,43311.0,542.1534,542.4107,541.3418,541.7674,43311.0
2021-08-25 12:30:00,546.99,548.73,546.98,548.63,20369.0,541.3616,543.0837,541.3517,542.9848,20369.0
2021-08-25 13:00:00,548.64,548.76,547.84,547.86,10076.0,542.9947,543.1134,542.2029,542.2227,10076.0
2021-08-25 13:30:00,547.75,548.13,547.51,548.03,16773.0,542.1138,542.4899,541.8763,542.3909,16773.0
2021-08-25 14:00:00,547.92,547.92,546.48,546.69,22080.0,542.2821,542.2821,540.8569,541.0647,22080.0
2021-08-25 14:30:00,546.82,547.52,546.28,547.52,21646.0,541.1934,541.8862,540.6589,541.8862,21646.0
2021-08-25 15:00:00,547.54,549.3,547.0,548.75,15409.0,541.906,543.6479,541.3715,543.1035,15409.0
2021-08-25 15:30:00,548.68,549.33,547.35,548.3,128481.0,543.0342,543.6776,541.7179,542.6582,128481.0
2021-08-26 09:30:00,550.0,551.29,546.01,546.38,47869.0,544.3407,545.6174,540.3917,540.7579,47869.0
2021-08-26 10:00:00,546.08,547.09,545.14,546.59,28738.0,540.461,541.4606,539.5307,540.9658,28738.0
2021-08-26 10:30:00,546.18,548.69,545.93,548.53,17254.0,540.56,543.0441,540.3125,542.8858,17254.0
2021-08-26 11:00:00,548.3,548.38,547.06,548.07,21803.0,542.6582,542.7373,541.4309,542.4305,21803.0
2021-08-26 11:30:00,548.06,548.48,546.9,548.45,9961.0,542.4206,542.8363,541.2726,542.8066,9961.0
2021-08-26 12:00:00,548.46,551.53,548.45,551.35,17242.0,542.8165,545.8549,542.8066,545.6768,17242.0
2021-08-26 12:30:00,551.4,551.95,551.0,551.6,13723.0,545.7263,546.2706,545.3304,545.9242,13723.0
2021-08-26 13:00:00,551.63,552.45,551.61,552.23,22814.0,545.9539,546.7655,545.9341,546.5477,22814.0
2021-08-26 13:30:00,552.11,554.06,552.02,552.93,18206.0,546.429,548.3589,546.3399,547.2405,18206.0
2021-08-26 14:00:00,552.82,553.01,551.94,552.49,16436.0,547.1316,547.3197,546.2607,546.805,16436.0
2021-08-26 14:30:00,552.52,553.01,552.11,552.47,16647.0,546.8347,547.3197,546.429,546.7852,16647.0
2021-08-26 15:00:00,552.38,553.35,551.79,553.15,24434.0,546.6962,547.6562,546.1122,547.4582,24434.0
2021-08-26 15:30:00,553.15,553.69,552.08,552.84,84068.0,547.4582,547.9927,546.3993,547.1514,84068.0
2021-08-27 09:30:00,554.68,554.68,550.3,553.65,41807.0,548.9725,548.9725,544.6376,547.9531,41807.0
2021-08-27 10:00:00,553.12,557.62,552.78,555.1,25746.0,547.4286,551.8823,547.0921,549.3882,25746.0
2021-08-27 10:30:00,554.97,556.18,554.4,554.4,41391.0,549.2595,550.4571,548.6954,548.6954,41391.0
2021-08-27 11:00:00,554.51,555.17,552.79,552.79,25503.0,548.8043,549.4575,547.102,547.102,25503.0
2021-08-27 11:30:00,552.95,553.56,551.19,552.28,13230.0,547.2603,547.864,545.5184,546.5972,13230.0
2021-08-27 12:00:00,552.15,552.37,551.15,552.06,9700.0,546.4685,546.6863,545.4788,546.3795,9700.0
2021-08-27 12:30:00,552.09,552.63,551.58,552.3,10029.0,546.4092,546.9436,545.9044,546.617,10029.0
2021-08-27 13:00:00,552.44,552.48,550.57,550.79,20767.0,546.7556,546.7951,544.9048,545.1225,20767.0
2021-08-27 13:30:00,550.83,550.91,548.81,549.75,24231.0,545.1621,545.2413,543.1629,544.0932,24231.0
2021-08-27 14:00:00,549.39,549.42,548.02,548.24,16661.0,543.7369,543.7666,542.381,542.5988,16661.0
2021-08-27 14:30:00,548.15,548.53,547.56,547.73,24648.0,542.5097,542.8858,541.9258,542.094,24648.0
2021-08-27 15:00:00,547.67,548.7,547.67,548.14,31520.0,542.0346,543.054,542.0346,542.4998,31520.0
2021-08-27 15:30:00,548.09,548.84,547.47,548.2,54231.0,542.4503,543.1926,541.8367,542.5592,54231.0
2021-08-30 09:30:00,549.0,551.23,548.03,551.23,74988.0,543.351,545.558,542.3909,545.558,74988.0
2021-08-30 10:00:00,551.22,554.39,551.11,552.35,26436.0,545.5481,548.6855,545.4392,546.6665,26436.0
2021-08-30 10:30:00,552.73,554.72,552.09,554.65,31136.0,547.0426,549.0121,546.4092,548.9428,31136.0
2021-08-30 11:00:00,554.75,556.49,554.04,555.64,13211.0,549.0418,550.7639,548.3391,549.9226,13211.0
2021-08-30 11:30:00,555.73,557.31,555.73,556.34,26154.0,550.0117,551.5754,550.0117,550.6154,26154.0
2021-08-30 12:00:00,556.33,556.86,555.56,556.14,13913.0,550.6055,551.1301,549.8435,550.4175,13913.0
2021-08-30 12:30:00,555.97,557.16,555.52,556.59,21077.0,550.2492,551.427,549.8039,550.8629,21077.0
2021-08-30 13:00:00,556.64,557.35,556.46,557.08,11716.0,550.9123,551.615,550.7342,551.3478,11716.0
2021-08-30 13:30:00,557.08,557.74,556.53,557.45,13589.0,551.3478,552.001,550.8035,551.714,13589.0
2021-08-30 14:00:00,557.42,557.8,556.46,557.07,27598.0,551.6843,552.0604,550.7342,551.3379,27598.0
2021-08-30 14:30:00,557.09,557.86,556.96,557.76,17497.0,551.3577,552.1198,551.229,552.0208,17497.0
2021-08-30 15:00:00,557.7,558.71,557.4,558.12,15094.0,551.9614,552.961,551.6645,552.3771,15094.0
2021-08-30 15:30:00,558.07,558.75,557.38,558.59,100451.0,552.3276,553.0006,551.6447,552.8423,100451.0
2021-08-31 09:30:00,559.83,559.92,553.8,554.55,90711.0,554.0695,554.1586,548.1016,548.8438,90711.0
2021-08-31 10:00:00,554.5,555.06,552.58,553.97,25382.0,548.7944,549.3486,546.8941,548.2698,25382.0
2021-08-31 10:30:00,554.21,554.8,551.98,553.04,18322.0,548.5073,549.0913,546.3003,547.3494,18322.0
2021-08-31 11:00:00,552.91,553.7,552.22,552.9,18150.0,547.2207,548.0026,546.5378,547.2108,18150.0
2021-08-31 11:30:00,553.23,553.39,550.45,550.45,28932.0,547.5374,547.6958,544.786,544.786,28932.0
2021-08-31 12:00:00,550.57,550.6,548.61,549.37,24127.0,544.9048,544.9345,542.965,543.7171,24127.0
2021-08-31 12:30:00,549.12,550.99,548.9,550.56,40030.0,543.4697,545.3205,543.252,544.8949,40030.0
2021-08-31 13:00:00,550.65,550.7,549.78,550.15,12545.0,544.984,545.0335,544.1229,544.4891,12545.0
2021-08-31 13:30:00,550.05,551.4,549.55,551.14,30989.0,544.3901,545.7263,543.8953,545.4689,30989.0
2021-08-31 14:00:00,551.1,551.45,550.56,550.81,52992.0,545.4293,545.7757,544.8949,545.1423,52992.0
2021-08-31 14:30:00,550.7,552.22,550.7,551.55,26293.0,545.0335,546.5378,545.0335,545.8747,26293.0
2021-08-31 15:00:00,551.46,552.42,551.3,552.11,20148.0,545.7856,546.7358,545.6273,546.429,20148.0
2021-08-31 15:30:00,552.32,555.48,552.14,555.13,133345.0,546.6368,549.7643,546.4586,549.4179,133345.0
2021-09-01 09:30:00,552.78,557.99,551.9,557.01,70816.0,547.0921,552.2484,546.2211,551.2785,70816.0
2021-09-01 10:00:00,556.74,559.28,556.36,557.77,28264.0,551.0113,553.5252,550.6352,552.0307,28264.0
2021-09-01 10:30:00,557.42,558.37,556.74,557.98,26776.0,551.6843,552.6245,551.0113,552.2386,26776.0
2021-09-01 11:00:00,558.21,559.47,557.6,559.3,39453.0,552.4662,553.7132,551.8625,553.545,39453.0
2021-09-01 11:30:00,559.51,560.82,559.51,560.17,26716.0,553.7528,555.0493,553.7528,554.406,26716.0
2021-09-01 12:00:00,560.31,560.31,557.45,558.44,19406.0,554.5446,554.5446,551.714,552.6938,19406.0
2021-09-01 12:30:00,558.36,560.47,558.29,560.32,19400.0,552.6146,554.7029,552.5454,554.5545,19400.0
2021-09-01 13:00:00,560.46,561.32,559.94,561.1,21143.0,554.693,555.5442,554.1784,555.3264,21143.0
2021-09-01 13:30:00,561.37,561.9,560.65,560.96,23179.0,555.5937,556.1182,554.8811,555.1879,23179.0
2021-09-01 14:00:00,561.28,562.83,560.99,562.55,19555.0,555.5046,557.0386,555.2176,556.7615,19555.0
2021-09-01 14:30:00,562.77,563.33,561.99,562.52,25756.0,556.9793,557.5335,556.2073,556.7318,25756.0
2021-09-01 15:00:00,562.34,563.32,561.94,562.36,31813.0,556.5537,557.5236,556.1578,556.5735,31813.0
2021-09-01 15:30:00,562.47,562.54,560.34,561.71,100266.0,556.6823,556.7516,554.5743,555.9302,100266.0
2021-09-02 09:30:00,561.41,568.55,559.95,568.5,89283.0,555.6333,562.6998,554.1883,562.6503,89283.0
2021-09-02 10:00:00,568.29,571.68,567.53,570.01,48691.0,562.4425,565.7976,561.6903,564.1448,48691.0
2021-09-02 10:30:00,569.59,569.59,563.14,563.6,37350.0,563.7291,563.7291,557.3455,557.8007,37350.0
2021-09-02 11:00:00,563.58,565.56,563.01,564.04,27637.0,557.7809,559.7406,557.2168,558.2362,27637.0
2021-09-02 11:30:00,563.74,564.02,562.16,562.6,24271.0,557.9393,558.2164,556.3755,556.811,24271.0
2021-09-02 12:00:00,562.49,563.19,562.0,562.99,22605.0,556.7021,557.3949,556.2172,557.197,22605.0
2021-09-02 12:30:00,562.97,564.3,562.34,564.03,49851.0,557.1772,558.4935,556.5537,558.2263,49851.0
2021-09-02 13:00:00,564.08,565.21,564.01,565.06,20259.0,558.2758,559.3942,558.2065,559.2457,20259.0
2021-09-02 13:30:00,565.17,565.45,562.78,563.22,23353.0,559.3546,559.6317,556.9892,557.4246,23353.0
2021-09-02 14:00:00,563.38,565.11,563.16,564.87,26019.0,557.583,559.2952,557.3652,559.0577,26019.0
2021-09-02 14:30:00,564.9,565.22,563.81,564.5,33587.0,559.0873,559.4041,558.0086,558.6915,33587.0
2021-09-02 15:00:00,564.44,564.6,563.05,563.53,22000.0,558.6321,558.7904,557.2564,557.7314,22000.0
2021-09-02 15:30:00,563.54,565.49,563.37,565.49,71268.0,557.7413,559.6713,557.5731,559.6713,71268.0
2021-09-03 09:30:00,562.95,564.41,560.53,564.41,56985.0,557.1574,558.6024,554.7623,558.6024,56985.0
2021-09-03 10:00:00,564.14,566.54,563.49,564.74,29225.0,558.3352,560.7105,557.6919,558.929,29225.0
2021-09-03 10:30:00,564.48,565.52,563.71,564.51,16638.0,558.6717,559.701,557.9096,558.7014,16638.0
2021-09-03 11:00:00,564.29,566.39,563.75,566.16,18219.0,558.4836,560.562,557.9492,560.3344,18219.0
2021-09-03 11:30:00,566.13,567.22,565.44,565.44,15784.0,560.3047,561.3835,559.6218,559.6218,15784.0
2021-09-03 12:00:00,565.28,566.92,565.28,566.78,15339.0,559.4634,561.0866,559.4634,560.948,15339.0
2021-09-03 12:30:00,566.96,566.96,565.84,566.35,16387.0,561.1261,561.1261,560.0177,560.5224,16387.0
2021-09-03 13:00:00,566.46,566.89,565.96,566.85,24583.0,560.6313,561.0569,560.1364,561.0173,24583.0
2021-09-03 13:30:00,566.99,567.82,566.92,567.37,12853.0,561.1558,561.9773,561.0866,561.5319,12853.0
2021-09-03 14:00:00,567.22,567.91,566.98,567.73,11938.0,561.3835,562.0664,561.1459,561.8882,11938.0
2021-09-03 14:30:00,567.7,567.87,567.15,567.34,13811.0,561.8585,562.0268,561.3142,561.5022,13811.0
2021-09-03 15:00:00,567.38,568.19,567.04,567.52,24571.0,561.5418,562.3435,561.2053,561.6804,24571.0
2021-09-03 15:30:00,567.51,568.8,566.91,568.32,62453.0,561.6705,562.9472,561.0767,562.4722,62453.0
2021-09-07 09:30:00,568.0,568.62,559.78,560.79,99396.0,562.1554,562.7691,554.02,555.0196,99396.0
2021-09-07 10:00:00,560.77,561.36,558.45,560.73,41472.0,554.9998,555.5838,552.7037,554.9603,41472.0
2021-09-07 10:30:00,560.87,563.89,560.69,563.01,29599.0,555.0988,558.0877,554.9207,557.2168,29599.0
2021-09-07 11:00:00,562.92,563.51,562.13,562.66,16184.0,557.1277,557.7116,556.3458,556.8704,16184.0
2021-09-07 11:30:00,562.73,564.76,562.54,564.31,12479.0,556.9397,558.9488,556.7516,558.5034,12479.0
2021-09-07 12:00:00,564.4,565.39,564.36,564.7,8811.0,558.5925,559.5723,558.5529,558.8894,8811.0
2021-09-07 12:30:00,564.7,565.43,564.26,565.32,14263.0,558.8894,559.6119,558.4539,559.503,14263.0
2021-09-07 13:00:00,565.34,566.32,565.34,565.65,24156.0,559.5228,560.4927,559.5228,559.8296,24156.0
2021-09-07 13:30:00,565.65,566.21,565.12,565.86,18884.0,559.8296,560.3839,559.3051,560.0375,18884.0
2021-09-07 14:00:00,565.86,567.25,565.85,566.62,19997.0,560.0375,561.4132,560.0276,560.7896,19997.0
2021-09-07 14:30:00,566.48,567.49,566.14,567.49,27177.0,560.6511,561.6507,560.3146,561.6507,27177.0
2021-09-07 15:00:00,567.4,568.64,567.01,568.29,33148.0,561.5616,562.7889,561.1756,562.4425,33148.0
2021-09-07 15:30:00,568.27,569.45,567.89,569.21,83086.0,562.4227,563.5905,562.0466,563.353,83086.0
2021-09-08 09:30:00,568.8,570.0,566.18,569.78,60603.0,562.9472,564.1349,560.3542,563.9171,60603.0
2021-09-08 10:00:00,570.02,573.27,569.32,570.5,20814.0,564.1547,567.3712,563.4619,564.6297,20814.0
2021-09-08 10:30:00,570.85,570.92,568.56,570.25,26441.0,564.9761,565.0454,562.7097,564.3823,26441.0
2021-09-08 11:00:00,569.95,571.79,568.86,569.93,26406.0,564.0854,565.9064,563.0066,564.0656,26406.0
2021-09-08 11:30:00,570.04,570.65,569.13,569.62,15971.0,564.1745,564.7782,563.2738,563.7588,15971.0
2021-09-08 12:00:00,569.54,571.02,569.35,570.74,12684.0,563.6796,565.1444,563.4916,564.8673,12684.0
2021-09-08 12:30:00,570.61,571.37,570.24,571.19,12192.0,564.7386,565.4908,564.3724,565.3126,12192.0
2021-09-08 13:00:00,571.19,573.27,571.18,573.27,23674.0,565.3126,567.3712,565.3027,567.3712,23674.0
2021-09-08 13:30:00,573.22,573.23,571.69,571.69,23029.0,567.3217,567.3316,565.8075,565.8075,23029.0
2021-09-08 14:00:00,571.78,572.98,571.52,572.25,36502.0,565.8966,567.0842,565.6392,566.3617,36502.0
2021-09-08 14:30:00,572.17,572.63,571.33,571.82,20508.0,566.2825,566.7378,565.4512,565.9361,20508.0
2021-09-08 15:00:00,572.06,572.8,571.91,572.18,24291.0,566.1737,566.9061,566.0252,566.2924,24291.0
2021-09-08 15:30:00,572.11,572.88,570.64,572.87,77371.0,566.2232,566.9852,564.7683,566.9753,77371.0
2021-09-09 09:30:00,573.93,575.63,571.52,572.03,59889.0,568.0244,569.7069,565.6392,566.144,59889.0
2021-09-09 10:00:00,571.96,572.93,569.64,571.83,34811.0,566.0747,567.0347,563.7786,565.946,34811.0
2021-09-09 10:30:00,571.98,572.31,570.0,570.6,27422.0,566.0945,566.4211,564.1349,564.7287,27422.0
2021-09-09 11:00:00,570.74,570.74,567.22,568.8,31451.0,564.8673,564.8673,561.3835,562.9472,31451.0
2021-09-09 11:30:00,568.82,569.37,568.27,568.41,21985.0,562.967,563.5114,562.4227,562.5612,21985.0
2021-09-09 12:00:00,568.33,568.47,567.33,567.69,16029.0,562.4821,562.6206,561.4923,561.8486,16029.0
2021-09-09 12:30:00,567.74,568.95,567.69,568.37,17937.0,561.8981,563.0957,561.8486,562.5216,17937.0
2021-09-09 13:00:00,568.52,568.88,567.5,568.43,10731.0,562.6701,563.0264,561.6606,562.581,10731.0
2021-09-09 13:30:00,568.12,568.12,567.05,567.53,21527.0,562.2742,562.2742,561.2152,561.6903,21527.0
2021-09-09 14:00:00,567.34,568.65,567.09,568.65,27189.0,561.5022,562.7988,561.2548,562.7988,27189.0
2021-09-09 14:30:00,568.4,570.27,568.09,570.07,28852.0,562.5513,564.4021,562.2445,564.2041,28852.0
2021-09-09 15:00:00,569.94,570.18,568.68,569.13,28774.0,564.0755,564.313,562.8285,563.2738,28774.0
2021-09-09 15:30:00,568.76,569.48,568.39,568.78,86790.0,562.9076,563.6202,562.5414,562.9274,86790.0
2021-09-10 09:30:00,571.58,573.87,569.84,571.88,90215.0,565.6986,567.965,563.9765,565.9955,90215.0
2021-09-10 10:00:00,571.73,574.54,570.67,572.79,42231.0,565.8471,568.6282,564.798,566.8962,42231.0
2021-09-10 10:30:00,572.6,572.74,569.28,569.5,43370.0,566.7081,566.8467,563.4223,563.64,43370.0
2021-09-10 11:00:00,569.33,572.02,569.2,571.45,27740.0,563.4718,566.1341,563.3431,565.5699,27740.0
2021-09-10 11:30:00,571.32,573.0,571.1,573.0,26593.0,565.4413,567.104,565.2235,567.104,26593.0
2021-09-10 12:00:00,572.78,575.47,572.46,574.13,50701.0,566.8863,569.5486,566.5696,568.2224,50701.0
2021-09-10 12:30:00,574.3,575.63,574.29,574.38,25547.0,568.3906,569.7069,568.3807,568.4698,25547.0
2021-09-10 13:00:00,574.45,574.46,573.16,573.24,17925.0,568.5391,568.549,567.2624,567.3415,17925.0
2021-09-10 13:30:00,573.23,573.69,571.56,571.66,34714.0,567.3316,567.7869,565.6788,565.7778,34714.0
2021-09-10 14:00:00,571.57,572.44,571.38,572.09,22373.0,565.6887,566.5498,565.5007,566.2034,22373.0
2021-09-10 14:30:00,572.09,573.21,571.43,572.83,14066.0,566.2034,567.3118,565.5502,566.9357,14066.0
2021-09-10 15:00:00,572.87,573.11,572.11,572.64,38856.0,566.9753,567.2129,566.2232,566.7477,38856.0
2021-09-10 15:30:00,572.53,572.88,571.35,571.95,116963.0,566.6388,566.9852,565.471,566.0648,116963.0
2021-09-13 09:30:00,573.35,575.3,560.79,561.66,76614.0,567.4504,569.3803,555.0196,555.8807,76614.0
2021-09-13 10:00:00,562.0,562.0,553.09,554.84,58658.0,556.2172,556.2172,547.3989,549.1309,58658.0
2021-09-13 10:30:00,554.6,555.28,552.32,553.52,77532.0,548.8933,549.5663,546.6368,547.8244,77532.0
2021-09-13 11:00:00,553.5,554.3,551.31,551.44,44721.0,547.8046,548.5964,545.6372,545.7658,44721.0
2021-09-13 11:30:00,551.62,552.9,549.17,552.05,64691.0,545.944,547.2108,543.5192,546.3696,64691.0
2021-09-13 12:00:00,552.31,557.94,552.06,556.8,60810.0,546.6269,552.199,546.3795,551.0707,60810.0
2021-09-13 12:30:00,556.74,560.0,556.65,559.74,32459.0,551.0113,554.2378,550.9222,553.9804,32459.0
2021-09-13 13:00:00,559.84,560.3,559.09,559.09,14922.0,554.0794,554.5347,553.3371,553.3371,14922.0
2021-09-13 13:30:00,559.04,559.84,558.56,559.11,12853.0,553.2876,554.0794,552.8126,553.3569,12853.0
2021-09-13 14:00:00,559.5,559.6,556.61,556.61,16307.0,553.7429,553.8419,550.8826,550.8826,16307.0
2021-09-13 14:30:00,556.79,556.96,555.57,555.94,18317.0,551.0608,551.229,549.8533,550.2195,18317.0
2021-09-13 15:00:00,555.86,558.64,555.86,558.61,23707.0,550.1404,552.8918,550.1404,552.8621,23707.0
2021-09-13 15:30:00,558.57,559.99,557.23,559.12,85455.0,552.8225,554.2279,551.4963,553.3668,85455.0
2021-09-14 09:30:00,563.19,565.03,560.38,561.9,44602.0,557.6526,559.4745,554.8703,556.3753,44602.0
2021-09-14 10:00:00,562.34,565.48,562.34,565.45,27034.0,556.811,559.9201,556.811,559.8904,27034.0
2021-09-14 10:30:00,565.37,565.73,563.94,565.6,20842.0,559.8112,560.1677,558.3953,560.0389,20842.0
2021-09-14 11:00:00,565.37,565.87,563.2,563.76,28073.0,559.8112,560.3063,557.6625,558.217,28073.0
2021-09-14 11:30:00,563.35,565.29,563.34,564.82,17217.0,557.8111,559.732,557.8012,559.2666,17217.0
2021-09-14 12:00:00,564.88,566.14,563.36,564.14,20319.0,559.326,560.5736,557.821,558.5933,20319.0
2021-09-14 12:30:00,564.08,564.26,561.87,561.94,22579.0,558.5339,558.7121,556.3456,556.4149,22579.0
2021-09-14 13:00:00,562.04,562.4,560.83,561.43,16957.0,556.5139,556.8704,555.3158,555.9099,16957.0
2021-09-14 13:30:00,561.15,563.38,560.85,563.38,11125.0,555.6327,557.8408,555.3356,557.8408,11125.0
2021-09-14 14:00:00,563.28,563.91,562.0,562.24,9329.0,557.7417,558.3655,556.4743,556.712,9329.0
2021-09-14 14:30:00,562.46,562.87,561.04,562.33,14117.0,556.9298,557.3358,555.5238,556.8011,14117.0
2021-09-14 15:00:00,562.24,562.39,561.55,561.89,9568.0,556.712,556.8605,556.0288,556.3654,9568.0
2021-09-14 15:30:00,562.24,563.12,561.05,562.88,73550.0,556.712,557.5833,555.5337,557.3457,73550.0
2021-09-15 09:30:00,559.45,561.42,557.04,561.09,66080.0,553.9494,555.9,551.5631,555.5733,66080.0
2021-09-15 10:00:00,560.89,565.98,560.54,564.57,24997.0,555.3752,560.4152,555.0287,559.0191,24997.0
2021-09-15 10:30:00,564.82,566.09,563.94,563.94,41615.0,559.2666,560.5241,558.3953,558.3953,41615.0
2021-09-15 11:00:00,564.4,564.53,561.3,561.94,20185.0,558.8507,558.9795,555.7812,556.4149,20185.0
2021-09-15 11:30:00,561.44,562.18,561.28,561.89,16341.0,555.9198,556.6526,555.7614,556.3654,16341.0
2021-09-15 12:00:00,561.85,564.34,561.56,564.28,15667.0,556.3258,558.7913,556.0387,558.7319,15667.0
2021-09-15 12:30:00,564.27,565.0,563.25,563.26,12854.0,558.722,559.4448,557.712,557.7219,12854.0
2021-09-15 13:00:00,563.15,565.71,563.11,565.31,15092.0,557.613,560.1479,557.5734,559.7518,15092.0
2021-09-15 13:30:00,565.67,566.09,564.37,564.44,16837.0,560.1082,560.5241,558.821,558.8903,16837.0
2021-09-15 14:00:00,564.45,565.26,563.72,564.15,17399.0,558.9002,559.7023,558.1774,558.6032,17399.0
2021-09-15 14:30:00,564.21,564.97,562.33,562.52,35728.0,558.6626,559.4151,556.8011,556.9892,35728.0
2021-09-15 15:00:00,562.54,563.32,562.23,562.83,34491.0,557.009,557.7813,556.7021,557.2962,34491.0
2021-09-15 15:30:00,563.0,563.76,562.58,562.97,73411.0,557.4645,558.217,557.0486,557.4348,73411.0
2021-09-16 09:30:00,562.11,562.79,558.05,558.06,37653.0,556.5832,557.2566,552.5632,552.5731,37653.0
2021-09-16 10:00:00,557.55,559.78,555.92,558.42,30309.0,552.0681,554.2762,550.4541,552.9295,30309.0
2021-09-16 10:30:00,558.26,558.26,555.87,556.08,27092.0,552.7711,552.7711,550.4046,550.6125,27092.0
2021-09-16 11:00:00,556.21,557.3,555.29,556.86,14995.0,550.7413,551.8205,549.8303,551.3849,14995.0
2021-09-16 11:30:00,556.42,557.26,556.12,556.62,11360.0,550.9492,551.7809,550.6521,551.1472,11360.0
2021-09-16 12:00:00,556.74,556.85,555.56,556.06,23125.0,551.266,551.375,550.0976,550.5927,23125.0
2021-09-16 12:30:00,556.03,556.82,556.0,556.82,13649.0,550.563,551.3453,550.5333,551.3453,13649.0
2021-09-16 13:00:00,556.74,556.98,555.98,556.9,7103.0,551.266,551.5037,550.5135,551.4245,7103.0
2021-09-16 13:30:00,556.7,558.56,556.18,558.56,23728.0,551.2264,553.0682,550.7116,553.0682,23728.0
2021-09-16 14:00:00,558.65,558.94,556.82,556.9,24629.0,553.1573,553.4444,551.3453,551.4245,24629.0
2021-09-16 14:30:00,556.83,559.03,556.48,558.86,47629.0,551.3552,553.5335,551.0086,553.3652,47629.0
2021-09-16 15:00:00,558.8,559.93,558.29,558.29,34147.0,553.3058,554.4247,552.8008,552.8008,34147.0
2021-09-16 15:30:00,558.41,561.31,558.4,560.9,68634.0,552.9196,555.7911,552.9097,555.3851,68634.0
2021-09-17 09:30:00,597.06,601.99,576.0,582.17,728033.0,591.1896,596.0711,570.3367,576.446,728033.0
2021-09-17 10:00:00,582.17,596.42,581.91,595.52,321971.0,576.446,590.5559,576.1886,589.6648,321971.0
2021-09-17 10:30:00,595.66,607.05,595.1,605.62,310712.0,589.8034,601.0814,589.2489,599.6654,310712.0
2021-09-17 11:00:00,605.99,606.75,599.23,602.02,170744.0,600.0318,600.7843,593.3383,596.1008,170744.0
2021-09-17 11:30:00,602.02,607.6,601.53,605.96,194124.0,596.1008,601.626,595.6157,600.0021,194124.0
2021-09-17 12:00:00,605.58,608.49,605.15,606.44,181403.0,599.6258,602.5072,599.2001,600.4774,181403.0
2021-09-17 12:30:00,606.43,609.3,606.11,606.62,211862.0,600.4675,603.3093,600.1506,600.6556,211862.0
2021-09-17 13:00:00,606.93,607.96,603.33,606.33,124535.0,600.9626,601.9824,597.398,600.3685,124535.0
2021-09-17 13:30:00,606.24,607.59,604.16,606.38,167720.0,600.2794,601.6161,598.2198,600.418,167720.0
2021-09-17 14:00:00,606.34,607.57,603.1,603.16,65100.0,600.3784,601.5963,597.1702,597.2296,65100.0
2021-09-17 14:30:00,603.29,603.66,600.47,600.88,72562.0,597.3584,597.7247,594.5661,594.9721,72562.0
2021-09-17 15:00:00,601.27,601.47,598.61,599.0,79907.0,595.3582,595.5563,592.7244,593.1105,79907.0
2021-09-17 15:30:00,599.07,599.48,595.27,596.62,362566.0,593.1798,593.5858,589.4172,590.7539,362566.0
2021-09-20 09:30:00,592.69,602.19,585.0,595.13,289789.0,586.8626,596.2692,579.2482,589.2786,289789.0
2021-09-20 10:00:00,594.63,598.74,590.75,598.5,139358.0,588.7835,592.8531,584.9417,592.6155,139358.0
2021-09-20 10:30:00,598.01,599.99,591.96,592.83,88971.0,592.1303,594.0908,586.1398,587.0012,88971.0
2021-09-20 11:00:00,592.53,596.1,590.27,595.69,74541.0,586.7042,590.2391,584.4664,589.8331,74541.0
2021-09-20 11:30:00,595.99,596.04,592.6,592.6,57750.0,590.1301,590.1796,586.7735,586.7735,57750.0
2021-09-20 12:00:00,592.6,595.77,591.38,591.55,77921.0,586.7735,589.9123,585.5655,585.7338,77921.0
2021-09-20 12:30:00,591.6,592.43,588.19,588.19,118679.0,585.7833,586.6051,582.4068,582.4068,118679.0
2021-09-20 13:00:00,588.22,588.4,586.03,586.72,86826.0,582.4365,582.6148,580.2681,580.9513,86826.0
2021-09-20 13:30:00,586.8,590.22,585.03,589.26,62592.0,581.0305,584.4169,579.2779,583.4663,62592.0
2021-09-20 14:00:00,589.36,590.15,587.84,588.75,39266.0,583.5653,584.3476,582.0603,582.9613,39266.0
2021-09-20 14:30:00,588.84,588.96,586.39,587.8,51898.0,583.0504,583.1693,580.6245,582.0207,51898.0
2021-09-20 15:00:00,587.64,588.59,585.25,587.02,52590.0,581.8622,582.8029,579.4957,581.2483,52590.0
2021-09-20 15:30:00,586.97,591.85,586.84,590.2,180162.0,581.1988,586.0308,581.0701,584.3971,180162.0
2021-09-21 09:30:00,593.49,597.23,589.0,592.74,125743.0,587.6547,591.3579,583.2089,586.9121,125743.0
2021-09-21 10:00:00,593.36,596.52,592.21,596.32,35827.0,587.526,590.6549,586.3873,590.4569,35827.0
2021-09-21 10:30:00,596.27,597.1,593.84,594.82,36220.0,590.4074,591.2292,588.0013,588.9716,36220.0
2021-09-21 11:00:00,594.62,600.0,594.44,599.31,53893.0,588.7736,594.1007,588.5954,593.4175,53893.0
2021-09-21 11:30:00,599.74,602.76,599.74,600.31,52353.0,593.8433,596.8336,593.8433,594.4077,52353.0
2021-09-21 12:00:00,600.49,602.01,599.91,599.97,34329.0,594.5859,596.0909,594.0116,594.071,34329.0
2021-09-21 12:30:00,599.81,600.53,599.28,599.54,22710.0,593.9126,594.6255,593.3878,593.6452,22710.0
2021-09-21 13:00:00,599.25,600.28,598.1,598.21,25144.0,593.3581,594.378,592.2194,592.3283,25144.0
2021-09-21 13:30:00,598.11,599.82,597.96,598.85,26443.0,592.2293,593.9225,592.0808,592.962,26443.0
2021-09-21 14:00:00,598.75,600.8,598.43,598.56,42475.0,592.863,594.8928,592.5461,592.6749,42475.0
2021-09-21 14:30:00,598.55,600.63,598.5,599.61,47926.0,592.665,594.7245,592.6155,593.7145,47926.0
2021-09-21 15:00:00,599.48,601.19,599.12,599.86,51563.0,593.5858,595.279,593.2294,593.9621,51563.0
2021-09-21 15:30:00,599.92,600.84,597.06,597.06,126642.0,594.0215,594.9324,591.1896,591.1896,126642.0
2021-09-22 09:30:00,601.52,602.14,595.35,598.15,96119.0,595.6058,596.2197,589.4964,592.2689,96119.0
2021-09-22 10:00:00,598.18,604.0,598.18,602.88,49357.0,592.2986,598.0614,592.2986,596.9524,49357.0
2021-09-22 10:30:00,602.73,605.0,601.74,602.83,33142.0,596.8039,599.0515,595.8236,596.9029,33142.0
2021-09-22 11:00:00,602.9,605.07,602.23,603.95,39351.0,596.9722,599.1209,596.3088,598.0119,39351.0
2021-09-22 11:30:00,604.18,605.79,603.93,605.08,44807.0,598.2396,599.8338,597.9921,599.1308,44807.0
2021-09-22 12:00:00,604.92,607.57,604.92,606.24,27438.0,598.9723,601.5963,598.9723,600.2794,27438.0
2021-09-22 12:30:00,606.27,608.05,605.94,608.05,51181.0,600.3091,602.0716,599.9823,602.0716,51181.0
2021-09-22 13:00:00,608.05,608.21,605.68,606.12,42655.0,602.0716,602.23,599.7249,600.1605,42655.0
2021-09-22 13:30:00,606.01,607.9,605.37,606.88,45699.0,600.0516,601.923,599.4179,600.9131,45699.0
2021-09-22 14:00:00,606.73,608.56,605.5,607.13,47989.0,600.7645,602.5765,599.5466,601.1606,47989.0
2021-09-22 14:30:00,607.17,607.45,605.31,606.18,39522.0,601.2002,601.4775,599.3585,600.2199,39522.0
2021-09-22 15:00:00,605.9,609.15,605.74,607.9,44749.0,599.9427,603.1607,599.7843,601.923,44749.0
2021-09-22 15:30:00,607.77,610.19,606.3,606.3,151862.0,601.7943,604.1905,600.3388,600.3388,151862.0
2021-09-23 09:30:00,607.1,610.55,605.41,610.49,134921.0,601.1309,604.547,599.4575,604.4876,134921.0
2021-09-23 10:00:00,610.56,614.13,610.18,613.4,81038.0,604.5569,608.0918,604.1806,607.369,81038.0
2021-09-23 10:30:00,613.31,613.56,610.03,610.03,85056.0,607.2798,607.5274,604.0321,604.0321,85056.0
2021-09-23 11:00:00,610.24,610.34,603.16,605.68,43020.0,604.24,604.339,597.2296,599.7249,43020.0
2021-09-23 11:30:00,606.02,606.97,605.32,605.81,25819.0,600.0615,601.0022,599.3684,599.8536,25819.0
2021-09-23 12:00:00,605.84,607.35,604.03,607.35,25500.0,599.8833,601.3784,598.0911,601.3784,25500.0
2021-09-23 12:30:00,607.37,609.42,607.31,609.17,18186.0,601.3982,603.4281,601.3388,603.1805,18186.0
2021-09-23 13:00:00,609.26,610.9,609.0,610.39,17100.0,603.2697,604.8935,603.0122,604.3885,17100.0
2021-09-23 13:30:00,610.54,612.24,610.4,612.0,24811.0,604.5371,606.2204,604.3985,605.9827,24811.0
2021-09-23 14:00:00,611.95,612.11,610.32,610.46,22514.0,605.9332,606.0916,604.3192,604.4579,22514.0
2021-09-23 14:30:00,610.56,611.0,610.18,610.37,10902.0,604.5569,604.9926,604.1806,604.3687,10902.0
2021-09-23 15:00:00,610.61,611.38,610.24,611.04,21317.0,604.6064,605.3688,604.24,605.0322,21317.0
2021-09-23 15:30:00,610.98,611.0,608.15,608.19,52659.0,604.9727,604.9926,602.1706,602.2102,52659.0
2021-09-24 09:30:00,611.4,615.8,610.02,615.75,97907.0,605.3886,609.7454,604.0222,609.6958,97907.0
2021-09-24 10:00:00,615.9,616.93,610.35,612.55,67163.0,609.8444,610.8642,604.3489,606.5273,67163.0
2021-09-24 10:30:00,612.44,612.47,608.62,609.01,22189.0,606.4184,606.4481,602.636,603.0221,22189.0
2021-09-24 11:00:00,609.07,610.8,608.31,609.1,15629.0,603.0815,604.7945,602.329,603.1112,15629.0
2021-09-24 11:30:00,609.16,610.4,608.71,609.47,14849.0,603.1706,604.3985,602.7251,603.4776,14849.0
2021-09-24 12:00:00,609.38,609.38,607.71,609.28,26681.0,603.3885,603.3885,601.7349,603.2895,26681.0
2021-09-24 12:30:00,609.29,609.79,607.88,607.95,109432.0,603.2994,603.7944,601.9032,601.9725,109432.0
2021-09-24 13:00:00,607.92,608.84,607.5,607.75,24661.0,601.9428,602.8538,601.527,601.7745,24661.0
2021-09-24 13:30:00,607.56,608.62,606.91,607.36,52925.0,601.5864,602.636,600.9428,601.3883,52925.0
2021-09-24 14:00:00,607.21,608.44,605.85,607.79,81672.0,601.2398,602.4577,599.8932,601.8141,81672.0
2021-09-24 14:30:00,607.7,611.55,607.7,611.4,33722.0,601.725,605.5371,601.725,605.3886,33722.0
2021-09-24 15:00:00,611.34,611.44,607.96,609.76,48464.0,605.3292,605.4282,601.9824,603.7647,48464.0
2021-09-24 15:30:00,609.79,611.33,609.65,609.74,75222.0,603.7944,605.3193,603.6558,603.7449,75222.0
2021-09-27 09:30:00,603.51,605.52,587.53,590.89,145546.0,597.5762,599.5664,581.7533,585.0803,145546.0
2021-09-27 10:00:00,590.62,592.38,587.61,588.63,59697.0,584.8129,586.5556,581.8325,582.8425,59697.0
2021-09-27 10:30:00,588.34,590.74,586.15,586.31,58060.0,582.5553,584.9318,580.3869,580.5453,58060.0
2021-09-27 11:00:00,586.2,589.03,583.83,586.3,52244.0,580.4364,583.2386,578.0897,580.5354,52244.0
2021-09-27 11:30:00,585.88,590.18,585.63,589.17,59239.0,580.1195,584.3773,579.872,583.3772,59239.0
2021-09-27 12:00:00,589.0,589.02,586.37,586.9,50660.0,583.2089,583.2287,580.6047,581.1295,50660.0
2021-09-27 12:30:00,586.74,588.2,585.96,587.17,24276.0,580.9711,582.4167,580.1987,581.3969,24276.0
2021-09-27 13:00:00,587.17,590.86,586.95,590.43,26030.0,581.3969,585.0506,581.179,584.6248,26030.0
2021-09-27 13:30:00,590.56,590.61,587.69,589.5,37537.0,584.7535,584.803,581.9117,583.7039,37537.0
2021-09-27 14:00:00,589.64,590.76,589.16,590.45,27570.0,583.8426,584.9516,583.3673,584.6446,27570.0
2021-09-27 14:30:00,590.33,592.15,590.16,591.0,39710.0,584.5258,586.3279,584.3575,585.1892,39710.0
2021-09-27 15:00:00,590.9,594.08,590.49,593.87,48678.0,585.0902,588.2389,584.6842,588.031,48678.0
2021-09-27 15:30:00,593.9,595.12,593.16,594.88,156207.0,588.0607,589.2687,587.328,589.031,156207.0
2021-09-28 09:30:00,585.36,588.59,574.31,577.8,196271.0,579.6046,582.8029,568.6633,572.119,196271.0
2021-09-28 10:00:00,577.37,578.67,570.22,574.32,82797.0,571.6932,572.9804,564.6135,568.6732,82797.0
2021-09-28 10:30:00,573.67,575.08,570.72,573.57,49765.0,568.0296,569.4257,565.1086,567.9306,49765.0
2021-09-28 11:00:00,573.71,576.15,572.56,573.77,43519.0,568.0692,570.4852,566.9305,568.1286,43519.0
2021-09-28 11:30:00,573.7,574.81,570.4,571.31,51295.0,568.0593,569.1584,564.7917,565.6928,51295.0
2021-09-28 12:00:00,571.25,576.45,570.16,575.1,31290.0,565.6334,570.7823,564.5541,569.4455,31290.0
2021-09-28 12:30:00,575.08,575.11,571.01,571.27,34431.0,569.4257,569.4554,565.3957,565.6532,34431.0
2021-09-28 13:00:00,571.5,576.04,570.46,575.81,41315.0,565.8809,570.3763,564.8511,570.1485,41315.0
2021-09-28 13:30:00,575.76,576.31,574.04,574.04,36858.0,570.099,570.6436,568.3959,568.3959,36858.0
2021-09-28 14:00:00,573.95,575.45,572.33,575.2,29637.0,568.3068,569.7921,566.7028,569.5445,29637.0
2021-09-28 14:30:00,575.14,577.91,573.92,577.75,41865.0,569.4851,572.2279,568.2771,572.0695,41865.0
2021-09-28 15:00:00,577.62,579.12,577.01,577.75,39147.0,571.9407,573.426,571.3367,572.0695,39147.0
2021-09-28 15:30:00,577.41,578.86,575.4,576.3,103165.0,571.7328,573.1686,569.7426,570.6337,103165.0
2021-09-29 09:30:00,581.0,583.8,578.0,583.8,76718.0,575.2875,578.06,572.317,578.06,76718.0
2021-09-29 10:00:00,583.9,585.94,582.37,583.88,29927.0,578.159,580.1789,576.644,578.1392,29927.0
2021-09-29 10:30:00,583.53,584.19,579.55,581.13,41251.0,577.7926,578.4462,573.8518,575.4162,41251.0
2021-09-29 11:00:00,581.13,581.28,579.03,580.47,22216.0,575.4162,575.5648,573.3369,574.7627,22216.0
2021-09-29 11:30:00,580.5,581.33,580.01,581.29,25502.0,574.7924,575.6143,574.3073,575.5747,25502.0
2021-09-29 12:00:00,581.07,581.36,579.22,580.26,18192.0,575.3568,575.644,573.525,574.5548,18192.0
2021-09-29 12:30:00,580.35,580.52,579.19,579.84,16370.0,574.6439,574.8122,573.4953,574.1389,16370.0
2021-09-29 13:00:00,579.88,580.57,579.48,579.88,17581.0,574.1785,574.8617,573.7825,574.1785,17581.0
2021-09-29 13:30:00,579.86,580.8,579.34,580.01,12643.0,574.1587,575.0895,573.6438,574.3073,12643.0
2021-09-29 14:00:00,580.19,581.35,580.18,580.99,37658.0,574.4855,575.6341,574.4756,575.2776,37658.0
2021-09-29 14:30:00,581.0,583.46,580.85,582.78,28380.0,575.2875,577.7233,575.139,577.05,28380.0
2021-09-29 15:00:00,583.03,583.12,581.51,582.12,19498.0,577.2976,577.3867,575.7925,576.3965,19498.0
2021-09-29 15:30:00,582.23,583.01,579.23,579.55,89823.0,576.5054,577.2778,573.5349,573.8518,89823.0
2021-09-30 09:30:00,582.86,588.71,582.06,586.98,91636.0,577.1292,582.9217,576.3371,581.2087,91636.0
2021-09-30 10:00:00,587.01,588.27,584.54,587.75,56784.0,581.2384,582.486,578.7927,581.9711,56784.0
2021-09-30 10:30:00,588.0,588.47,583.08,583.71,37740.0,582.2187,582.6841,577.3471,577.9709,37740.0
2021-09-30 11:00:00,583.31,585.16,583.18,583.94,27559.0,577.5748,579.4066,577.4461,578.1986,27559.0
2021-09-30 11:30:00,583.92,584.26,578.92,579.42,30024.0,578.1788,578.5155,573.228,573.7231,30024.0
2021-09-30 12:00:00,579.7,579.78,578.22,578.39,45764.0,574.0003,574.0795,572.5348,572.7032,45764.0
2021-09-30 12:30:00,578.08,579.17,576.96,578.69,29674.0,572.3962,573.4755,571.2872,573.0002,29674.0
2021-09-30 13:00:00,578.59,579.39,577.08,577.53,28948.0,572.9012,573.6933,571.4061,571.8516,28948.0
2021-09-30 13:30:00,577.11,577.7,576.48,577.03,25162.0,571.4358,572.02,570.812,571.3566,25162.0
2021-09-30 14:00:00,577.01,578.56,577.01,578.03,38210.0,571.3367,572.8715,571.3367,572.3467,38210.0
2021-09-30 14:30:00,577.91,579.35,577.01,577.11,16253.0,572.2279,573.6537,571.3367,571.4358,16253.0
2021-09-30 15:00:00,577.21,577.86,575.76,575.88,27288.0,571.5348,572.1784,570.099,570.2179,27288.0
2021-09-30 15:30:00,575.62,577.04,570.99,570.99,162239.0,569.9604,571.3665,565.3759,565.3759,162239.0
2021-10-01 09:30:00,570.57,572.29,552.01,562.79,178730.0,564.9601,566.6632,546.5826,557.2566,178730.0
2021-10-01 10:00:00,563.79,566.18,560.43,563.0,94059.0,558.2467,560.6132,554.9198,557.4645,94059.0
2021-10-01 10:30:00,562.53,569.48,560.74,569.24,63043.0,556.9991,563.8808,555.2267,563.6431,63043.0
2021-10-01 11:00:00,568.8,568.8,564.91,566.4,44887.0,563.2075,563.2075,559.3557,560.8311,44887.0
2021-10-01 11:30:00,566.6,571.71,566.11,569.02,32496.0,561.0291,566.0889,560.5439,563.4253,32496.0
2021-10-01 12:00:00,569.16,571.35,568.0,570.72,71291.0,563.5639,565.7324,562.4153,565.1086,71291.0
2021-10-01 12:30:00,570.77,571.03,567.53,569.03,50886.0,565.1581,565.4155,561.95,563.4352,50886.0
2021-10-01 13:00:00,568.76,572.0,568.43,570.83,31724.0,563.1679,566.376,562.8411,565.2175,31724.0
2021-10-01 13:30:00,570.95,572.27,570.8,571.25,34399.0,565.3363,566.6434,565.1878,565.6334,34399.0
2021-10-01 14:00:00,571.39,573.54,571.39,572.36,37149.0,565.772,567.9009,565.772,566.7325,37149.0
2021-10-01 14:30:00,572.23,573.9,572.23,573.62,14428.0,566.6037,568.2573,566.6037,567.9801,14428.0
2021-10-01 15:00:00,573.61,576.2,573.6,575.13,56131.0,567.9702,570.5347,567.9603,569.4752,56131.0
2021-10-01 15:30:00,574.96,575.59,572.11,572.92,127899.0,569.3069,569.9307,566.4849,567.287,127899.0
2021-10-04 09:30:00,571.55,574.52,566.98,571.07,65507.0,565.9304,568.8712,561.4054,565.4551,65507.0
2021-10-04 10:00:00,570.54,571.6,568.08,569.09,29483.0,564.9304,565.9799,562.4945,563.4946,29483.0
2021-10-04 10:30:00,568.69,568.73,564.71,565.3,39875.0,563.0986,563.1382,559.1577,559.7419,39875.0
2021-10-04 11:00:00,565.77,568.51,564.71,566.64,27024.0,560.2073,562.9203,559.1577,561.0687,27024.0
2021-10-04 11:30:00,566.79,566.8,562.61,565.52,42766.0,561.2172,561.2271,557.0783,559.9597,42766.0
2021-10-04 12:00:00,565.32,567.7,564.73,564.87,27835.0,559.7617,562.1183,559.1775,559.3161,27835.0
2021-10-04 12:30:00,564.86,566.31,564.73,565.27,12919.0,559.3062,560.742,559.1775,559.7122,12919.0
2021-10-04 13:00:00,565.22,566.85,564.88,565.88,21295.0,559.6627,561.2766,559.326,560.3162,21295.0
2021-10-04 13:30:00,566.01,567.47,565.81,565.85,26585.0,560.4449,561.8905,560.2469,560.2865,26585.0
2021-10-04 14:00:00,566.07,568.69,566.07,567.27,14182.0,560.5043,563.0986,560.5043,561.6925,14182.0
2021-10-04 14:30:00,567.22,568.22,566.44,568.09,24156.0,561.643,562.6332,560.8707,562.5044,24156.0
2021-10-04 15:00:00,568.41,569.57,567.4,568.29,41367.0,562.8213,563.9699,561.8212,562.7025,41367.0
2021-10-04 15:30:00,568.45,571.06,568.17,569.0,99589.0,562.8609,565.4452,562.5837,563.4055,99589.0
2021-10-05 09:30:00,571.03,574.3,569.17,574.0,64763.0,565.4155,568.6534,563.5738,568.3563,64763.0
2021-10-05 10:00:00,573.75,579.03,573.75,578.26,75151.0,568.1088,573.3369,568.1088,572.5745,75151.0
2021-10-05 10:30:00,578.3,579.74,575.18,579.45,66364.0,572.6141,574.0399,569.5247,573.7528,66364.0
2021-10-05 11:00:00,579.2,581.93,578.99,580.72,43022.0,573.5052,576.2084,573.2973,575.0103,43022.0
2021-10-05 11:30:00,580.84,581.34,577.87,579.87,44250.0,575.1291,575.6242,572.1883,574.1686,44250.0
2021-10-05 12:00:00,579.96,581.36,579.48,579.49,20189.0,574.2577,575.644,573.7825,573.7924,20189.0
2021-10-05 12:30:00,578.69,578.85,576.49,577.87,21628.0,573.0002,573.1587,570.8219,572.1883,21628.0
2021-10-05 13:00:00,577.67,577.97,575.75,575.75,19008.0,571.9903,572.2873,570.0891,570.0891,19008.0
2021-10-05 13:30:00,575.88,577.96,574.73,576.49,26611.0,570.2179,572.2774,569.0792,570.8219,26611.0
2021-10-05 14:00:00,576.44,578.11,576.27,577.25,22793.0,570.7724,572.4259,570.604,571.5744,22793.0
2021-10-05 14:30:00,577.31,577.89,576.18,576.42,22726.0,571.6338,572.2081,570.5149,570.7525,22726.0
2021-10-05 15:00:00,576.21,576.53,572.7,573.5,30274.0,570.5446,570.8615,567.0691,567.8613,30274.0
2021-10-05 15:30:00,573.29,573.98,571.31,571.79,129014.0,567.6533,568.3365,565.6928,566.1681,129014.0
2021-10-06 09:30:00,567.5,574.35,565.91,568.41,88541.0,561.9203,568.7029,560.3459,562.8213,88541.0
2021-10-06 10:00:00,568.26,574.71,567.64,574.62,44675.0,562.6728,569.0594,562.0589,568.9702,44675.0
2021-10-06 10:30:00,574.73,575.95,572.46,573.77,37662.0,569.0792,570.2872,566.8315,568.1286,37662.0
2021-10-06 11:00:00,574.16,574.16,569.29,569.4,35883.0,568.5148,568.5148,563.6927,563.8016,35883.0
2021-10-06 11:30:00,569.4,570.0,566.23,567.51,28888.0,563.8016,564.3957,560.6627,561.9302,28888.0
2021-10-06 12:00:00,567.51,568.58,566.44,567.07,25665.0,561.9302,562.9896,560.8707,561.4945,25665.0
2021-10-06 12:30:00,567.0,568.43,566.3,566.75,20689.0,561.4252,562.8411,560.732,561.1776,20689.0
2021-10-06 13:00:00,566.98,569.94,565.92,569.94,22802.0,561.4054,564.3363,560.3558,564.3363,22802.0
2021-10-06 13:30:00,569.56,572.74,569.43,572.29,29052.0,563.96,567.1087,563.8313,566.6632,29052.0
2021-10-06 14:00:00,572.59,574.35,571.7,574.16,20986.0,566.9602,568.7029,566.079,568.5148,20986.0
2021-10-06 14:30:00,574.03,575.07,573.13,574.04,28622.0,568.386,569.4158,567.4949,568.3959,28622.0
2021-10-06 15:00:00,574.05,574.21,572.53,573.39,29302.0,568.4058,568.5643,566.9008,567.7523,29302.0
2021-10-06 15:30:00,573.3,576.0,572.34,575.61,92335.0,567.6632,570.3367,566.7127,569.9505,92335.0
2021-10-07 09:30:00,579.94,587.29,579.94,584.72,74827.0,574.2379,581.5157,574.2379,578.9709,74827.0
2021-10-07 10:00:00,584.14,587.92,583.74,586.47,49883.0,578.3966,582.1395,578.0006,580.7037,49883.0
2021-10-07 10:30:00,586.8,588.36,585.19,586.45,40269.0,581.0305,582.5752,579.4363,580.6839,40269.0
2021-10-07 11:00:00,586.67,588.45,586.1,586.36,30252.0,580.9018,582.6643,580.3374,580.5948,30252.0
2021-10-07 11:30:00,586.67,587.93,585.59,587.93,33357.0,580.9018,582.1494,579.8324,582.1494,33357.0
2021-10-07 12:00:00,588.0,588.63,587.53,588.54,24445.0,582.2187,582.8425,581.7533,582.7534,24445.0
2021-10-07 12:30:00,588.43,589.12,587.81,588.91,22150.0,582.6445,583.3277,582.0306,583.1197,22150.0
2021-10-07 13:00:00,588.92,588.92,587.48,587.85,33181.0,583.1296,583.1296,581.7038,582.0702,33181.0
2021-10-07 13:30:00,587.91,588.65,587.44,587.97,21313.0,582.1296,582.8623,581.6642,582.189,21313.0
2021-10-07 14:00:00,588.11,588.29,586.53,586.59,30072.0,582.3276,582.5058,580.7631,580.8226,30072.0
2021-10-07 14:30:00,586.83,586.87,583.38,583.38,21075.0,581.0602,581.0998,577.6441,577.6441,21075.0
2021-10-07 15:00:00,583.57,585.57,583.23,584.9,24775.0,577.8322,579.8126,577.4956,579.1492,24775.0
2021-10-07 15:30:00,584.79,584.96,582.64,583.79,84093.0,579.0403,579.2086,576.9114,578.0501,84093.0
2021-10-08 09:30:00,585.28,588.33,583.53,583.9,50338.0,579.5254,582.5454,577.7926,578.159,50338.0
2021-10-08 10:00:00,584.31,589.56,584.31,587.33,28665.0,578.565,583.7634,578.565,581.5553,28665.0
2021-10-08 10:30:00,587.2,587.31,582.46,584.12,38779.0,581.4266,581.5355,576.7332,578.3768,38779.0
2021-10-08 11:00:00,583.32,584.94,582.24,583.93,34324.0,577.5847,579.1888,576.5153,578.1887,34324.0
2021-10-08 11:30:00,583.96,584.71,581.63,583.28,14730.0,578.2184,578.961,575.9113,577.5451,14730.0
2021-10-08 12:00:00,583.62,583.62,581.0,581.05,10409.0,577.8818,577.8818,575.2875,575.337,10409.0
2021-10-08 12:30:00,581.0,581.93,580.4,581.56,15290.0,575.2875,576.2084,574.6934,575.842,15290.0
2021-10-08 13:00:00,581.52,582.23,581.1,581.56,19278.0,575.8024,576.5054,575.3865,575.842,19278.0
2021-10-08 13:30:00,581.42,581.78,580.4,581.25,36949.0,575.7034,576.0598,574.6934,575.5351,36949.0
2021-10-08 14:00:00,581.24,584.42,581.05,584.42,38552.0,575.5252,578.6739,575.337,578.6739,38552.0
2021-10-08 14:30:00,584.33,585.66,584.21,584.92,26760.0,578.5848,579.9017,578.466,579.169,26760.0
2021-10-08 15:00:00,584.72,586.14,584.56,585.01,32150.0,578.9709,580.377,578.8125,579.2581,32150.0
2021-10-08 15:30:00,585.04,585.57,582.25,584.12,75063.0,579.2878,579.8126,576.5252,578.3768,75063.0
2021-10-11 09:30:00,581.2,584.96,580.02,584.61,40457.0,575.4856,579.2086,574.3172,578.862,40457.0
2021-10-11 10:00:00,584.98,586.74,583.94,584.61,30543.0,579.2284,580.9711,578.1986,578.862,30543.0
2021-10-11 10:30:00,584.34,585.62,583.13,585.32,15707.0,578.5947,579.8621,577.3966,579.565,15707.0
2021-10-11 11:00:00,585.16,586.07,583.7,584.16,9697.0,579.4066,580.3077,577.961,578.4164,9697.0
2021-10-11 11:30:00,584.2,585.02,584.0,584.5,10811.0,578.4561,579.268,578.258,578.7531,10811.0
2021-10-11 12:00:00,584.22,584.97,583.36,584.76,14959.0,578.4759,579.2185,577.6243,579.0105,14959.0
2021-10-11 12:30:00,584.77,584.78,583.13,583.14,8929.0,579.0204,579.0304,577.3966,577.4065,8929.0
2021-10-11 13:00:00,582.97,582.97,580.25,580.48,14838.0,577.2381,577.2381,574.5449,574.7726,14838.0
2021-10-11 13:30:00,580.56,581.17,579.65,580.37,25106.0,574.8518,575.4558,573.9508,574.6637,25106.0
2021-10-11 14:00:00,580.21,582.01,580.11,581.08,14399.0,574.5053,576.2876,574.4063,575.3667,14399.0
2021-10-11 14:30:00,581.1,581.76,580.87,581.55,14118.0,575.3865,576.04,575.1588,575.8321,14118.0
2021-10-11 15:00:00,581.61,581.66,579.74,579.99,21508.0,575.8915,575.941,574.0399,574.2874,21508.0
2021-10-11 15:30:00,579.87,581.01,578.46,578.47,70254.0,574.1686,575.2974,572.7725,572.7824,70254.0
2021-10-12 09:30:00,582.0,582.99,569.96,572.59,88499.0,576.2777,577.258,564.3561,566.9602,88499.0
2021-10-12 10:00:00,572.87,580.97,572.86,578.95,40199.0,567.2375,575.2578,567.2276,573.2577,40199.0
2021-10-12 10:30:00,578.6,579.06,575.0,576.22,28227.0,572.9111,573.3666,569.3465,570.5545,28227.0
2021-10-12 11:00:00,576.89,578.65,576.08,576.12,20424.0,571.2179,572.9606,570.4159,570.4555,20424.0
2021-10-12 11:30:00,575.92,578.77,575.84,578.77,9991.0,570.2575,573.0794,570.1783,573.0794,9991.0
2021-10-12 12:00:00,578.78,579.36,578.12,578.31,11415.0,573.0893,573.6636,572.4358,572.624,11415.0
2021-10-12 12:30:00,578.17,578.44,576.84,577.45,15847.0,572.4853,572.7527,571.1684,571.7724,15847.0
2021-10-12 13:00:00,577.23,578.69,576.47,577.64,10416.0,571.5546,573.0002,570.8021,571.9606,10416.0
2021-10-12 13:30:00,577.61,579.3,577.52,578.66,9428.0,571.9308,573.6042,571.8417,572.9705,9428.0
2021-10-12 14:00:00,578.36,580.0,578.07,578.62,15589.0,572.6735,574.2973,572.3863,572.9309,15589.0
2021-10-12 14:30:00,578.76,579.41,577.92,578.01,19532.0,573.0695,573.7131,572.2378,572.3269,19532.0
2021-10-12 15:00:00,578.06,578.71,577.07,577.71,23599.0,572.3764,573.02,571.3962,572.0299,23599.0
2021-10-12 15:30:00,577.55,578.0,574.85,576.05,90258.0,571.8714,572.317,569.198,570.3862,90258.0
2021-10-13 09:30:00,579.05,583.48,576.84,580.29,118862.0,573.3567,577.7431,571.1684,574.5845,118862.0
2021-10-13 10:00:00,580.62,580.62,574.27,574.56,70473.0,574.9113,574.9113,568.6237,568.9108,70473.0
2021-10-13 10:30:00,574.75,578.15,573.05,573.62,49874.0,569.099,572.4655,567.4157,567.9801,49874.0
2021-10-13 11:00:00,573.59,574.28,572.08,572.84,33590.0,567.9504,568.6336,566.4552,567.2077,33590.0
2021-10-13 11:30:00,572.7,572.88,570.52,571.8,49776.0,567.0691,567.2474,564.9106,566.178,49776.0
2021-10-13 12:00:00,571.68,574.43,571.15,574.43,22733.0,566.0592,568.7821,565.5344,568.7821,22733.0
2021-10-13 12:30:00,574.03,574.04,572.15,572.65,15509.0,568.386,568.3959,566.5245,567.0196,15509.0
2021-10-13 13:00:00,572.54,574.1,572.45,573.98,18695.0,566.9107,568.4554,566.8216,568.3365,18695.0
2021-10-13 13:30:00,574.01,574.33,573.41,573.44,17093.0,568.3662,568.6831,567.7721,567.8018,17093.0
2021-10-13 14:00:00,573.4,574.93,572.11,573.26,28106.0,567.7622,569.2772,566.4849,567.6236,28106.0
2021-10-13 14:30:00,573.33,573.69,572.11,573.36,21491.0,567.6929,568.0494,566.4849,567.7226,21491.0
2021-10-13 15:00:00,572.92,574.2,572.23,572.37,19112.0,567.287,568.5544,566.6037,566.7424,19112.0
2021-10-13 15:30:00,572.24,574.45,572.14,573.6,76323.0,566.6136,568.8019,566.5146,567.9603,76323.0
2021-10-14 09:30:00,577.64,584.5,575.26,581.72,55070.0,571.9606,578.7531,569.604,576.0004,55070.0
2021-10-14 10:00:00,581.95,584.56,578.74,579.4,32603.0,576.2282,578.8125,573.0497,573.7032,32603.0
2021-10-14 10:30:00,579.08,579.67,577.75,579.09,26953.0,573.3864,573.9706,572.0695,573.3963,26953.0
2021-10-14 11:00:00,579.1,581.72,579.1,580.77,9487.0,573.4062,576.0004,573.4062,575.0598,9487.0
2021-10-14 11:30:00,580.56,580.74,579.04,580.1,14608.0,574.8518,575.0301,573.3468,574.3964,14608.0
2021-10-14 12:00:00,579.91,582.35,579.85,581.23,21602.0,574.2082,576.6242,574.1488,575.5153,21602.0
2021-10-14 12:30:00,581.36,582.16,579.8,579.87,10620.0,575.644,576.4361,574.0993,574.1686,10620.0
2021-10-14 13:00:00,579.59,579.92,577.88,578.01,13931.0,573.8914,574.2181,572.1982,572.3269,13931.0
2021-10-14 13:30:00,578.18,579.1,577.81,578.43,12519.0,572.4952,573.4062,572.1289,572.7428,12519.0
2021-10-14 14:00:00,578.33,579.83,578.12,579.55,10720.0,572.6438,574.129,572.4358,573.8518,10720.0
2021-10-14 14:30:00,579.57,579.69,578.9,578.9,10775.0,573.8716,573.9904,573.2082,573.2082,10775.0
2021-10-14 15:00:00,578.93,579.28,577.92,577.95,13723.0,573.2379,573.5844,572.2378,572.2675,13723.0
2021-10-14 15:30:00,577.9,578.51,576.03,577.3,94043.0,572.218,572.822,570.3664,571.6239,94043.0
2021-10-15 09:30:00,580.16,582.0,577.96,581.69,91481.0,574.4558,576.2777,572.2774,575.9707,91481.0
2021-10-15 10:00:00,581.3,582.94,580.42,581.57,16137.0,575.5846,577.2084,574.7132,575.8519,16137.0
2021-10-15 10:30:00,580.74,582.48,580.22,582.21,15148.0,575.0301,576.753,574.5152,576.4856,15148.0
2021-10-15 11:00:00,582.4,582.8,581.78,582.04,9200.0,576.6738,577.0698,576.0598,576.3173,9200.0
2021-10-15 11:30:00,582.46,582.79,580.96,580.96,7119.0,576.7332,577.0599,575.2479,575.2479,7119.0
2021-10-15 12:00:00,580.94,581.93,580.92,581.59,18198.0,575.2281,576.2084,575.2083,575.8717,18198.0
2021-10-15 12:30:00,581.92,582.0,580.7,580.95,7967.0,576.1985,576.2777,574.9905,575.238,7967.0
2021-10-15 13:00:00,580.64,580.77,579.26,579.6,8977.0,574.9311,575.0598,573.5646,573.9013,8977.0
2021-10-15 13:30:00,579.53,580.08,579.25,579.58,8107.0,573.832,574.3766,573.5547,573.8815,8107.0
2021-10-15 14:00:00,579.47,581.0,579.47,580.31,15943.0,573.7726,575.2875,573.7726,574.6043,15943.0
2021-10-15 14:30:00,580.37,581.9,580.16,581.9,9876.0,574.6637,576.1787,574.4558,576.1787,9876.0
2021-10-15 15:00:00,581.88,582.68,581.33,582.38,17353.0,576.1589,576.951,575.6143,576.6539,17353.0
2021-10-15 15:30:00,582.41,583.81,582.22,582.59,99003.0,576.6837,578.0699,576.4955,576.8619,99003.0
2021-10-18 09:30:00,583.56,585.84,580.99,584.71,38018.0,577.8223,580.0799,575.2776,578.961,38018.0
2021-10-18 10:00:00,585.01,588.93,584.28,587.36,32650.0,579.2581,583.1395,578.5353,581.585,32650.0
2021-10-18 10:30:00,587.58,589.76,586.83,589.44,21219.0,581.8028,583.9614,581.0602,583.6445,21219.0
2021-10-18 11:00:00,589.73,590.48,589.07,590.0,30058.0,583.9317,584.6743,583.2782,584.199,30058.0
2021-10-18 11:30:00,589.9,590.67,588.44,590.0,20358.0,584.1,584.8624,582.6544,584.199,20358.0
2021-10-18 12:00:00,589.88,590.89,589.03,590.07,20591.0,584.0802,585.0803,583.2386,584.2683,20591.0
2021-10-18 12:30:00,589.99,590.37,589.52,589.9,20068.0,584.1891,584.5654,583.7237,584.1,20068.0
2021-10-18 13:00:00,590.09,590.35,589.59,589.7,21806.0,584.2881,584.5456,583.7931,583.902,21806.0
2021-10-18 13:30:00,589.54,590.29,587.33,587.45,23714.0,583.7435,584.4862,581.5553,581.6741,23714.0
2021-10-18 14:00:00,587.29,587.67,586.13,586.32,13920.0,581.5157,581.8919,580.3671,580.5552,13920.0
2021-10-18 14:30:00,586.34,588.88,586.17,588.61,9587.0,580.575,583.09,580.4067,582.8227,9587.0
2021-10-18 15:00:00,588.62,589.74,588.48,589.22,14011.0,582.8326,583.9416,582.694,583.4267,14011.0
2021-10-18 15:30:00,589.22,589.6,587.86,587.9,105911.0,583.4267,583.803,582.0801,582.1197,105911.0
2021-10-19 09:30:00,591.0,595.99,589.62,595.39,63666.0,585.1892,590.1301,583.8228,589.536,63666.0
2021-10-19 10:00:00,595.25,597.01,593.93,594.68,30995.0,589.3974,591.1401,588.0904,588.833,30995.0
2021-10-19 10:30:00,594.41,596.62,593.44,594.84,27545.0,588.5657,590.7539,587.6052,588.9914,27545.0
2021-10-19 11:00:00,594.99,595.71,594.18,594.7,36217.0,589.14,589.8529,588.3379,588.8528,36217.0
2021-10-19 11:30:00,594.76,595.75,594.26,594.46,12452.0,588.9122,589.8925,588.4171,588.6152,12452.0
2021-10-19 12:00:00,594.36,594.95,593.31,594.3,12220.0,588.5162,589.1004,587.4765,588.4567,12220.0
2021-10-19 12:30:00,594.0,594.38,593.05,593.33,18598.0,588.1597,588.536,587.219,587.4963,18598.0
2021-10-19 13:00:00,593.33,594.06,592.39,593.82,16476.0,587.4963,588.2191,586.5655,587.9815,16476.0
2021-10-19 13:30:00,593.25,594.55,593.25,594.37,9446.0,587.4171,588.7043,587.4171,588.5261,9446.0
2021-10-19 14:00:00,594.61,595.0,593.58,593.58,10065.0,588.7637,589.1499,587.7438,587.7438,10065.0
2021-10-19 14:30:00,593.6,593.83,591.6,592.21,26335.0,587.7636,587.9914,585.7833,586.3873,26335.0
2021-10-19 15:00:00,591.73,592.85,591.73,592.64,12066.0,585.912,587.021,585.912,586.8131,12066.0
2021-10-19 15:30:00,592.59,592.76,591.11,592.29,56011.0,586.7636,586.9319,585.2981,586.4665,56011.0
2021-10-20 09:30:00,609.78,609.87,601.05,602.94,147020.0,603.7845,603.8737,595.1404,597.0118,147020.0
2021-10-20 10:00:00,602.5,604.56,601.52,602.27,57283.0,596.5761,598.6159,595.6058,596.3484,57283.0
2021-10-20 10:30:00,602.1,603.68,601.36,602.5,35411.0,596.1801,597.7445,595.4473,596.5761,35411.0
2021-10-20 11:00:00,602.69,604.62,602.25,602.28,24474.0,596.7643,598.6753,596.3286,596.3583,24474.0
2021-10-20 11:30:00,602.3,602.31,600.0,601.03,20354.0,596.3781,596.388,594.1007,595.1206,20354.0
2021-10-20 12:00:00,601.13,601.97,600.84,601.33,31937.0,595.2196,596.0513,594.9324,595.4176,31937.0
2021-10-20 12:30:00,601.3,603.91,601.3,603.82,24457.0,595.3879,597.9723,595.3879,597.8831,24457.0
2021-10-20 13:00:00,603.48,603.68,602.05,602.74,23616.0,597.5465,597.7445,596.1305,596.8138,23616.0
2021-10-20 13:30:00,602.59,603.35,601.75,602.95,15168.0,596.6652,597.4178,595.8335,597.0217,15168.0
2021-10-20 14:00:00,602.9,605.39,602.89,605.02,22187.0,596.9722,599.4377,596.9623,599.0713,22187.0
2021-10-20 14:30:00,605.09,606.38,604.99,605.74,30578.0,599.1407,600.418,599.0416,599.7843,30578.0
2021-10-20 15:00:00,605.72,606.75,605.43,606.11,24882.0,599.7645,600.7843,599.4773,600.1506,24882.0
2021-10-20 15:30:00,605.89,606.16,604.8,605.77,83181.0,599.9328,600.2001,598.8535,599.814,83181.0
2021-10-21 09:30:00,610.93,612.0,597.57,606.32,121579.0,604.9232,605.9827,591.6946,600.3586,121579.0
2021-10-21 10:00:00,607.31,608.03,601.71,603.08,50043.0,601.3388,602.0518,595.7939,597.1504,50043.0
2021-10-21 10:30:00,603.45,604.48,602.01,602.27,31910.0,597.5168,598.5367,596.0909,596.3484,31910.0
2021-10-21 11:00:00,602.4,602.81,598.5,599.86,32792.0,596.4771,596.8831,592.6155,593.9621,32792.0
2021-10-21 11:30:00,600.0,601.86,599.41,601.75,18022.0,594.1007,595.9424,593.5165,595.8335,18022.0
2021-10-21 12:00:00,601.88,603.46,600.91,602.63,15242.0,595.9622,597.5267,595.0018,596.7048,15242.0
2021-10-21 12:30:00,602.63,602.66,601.88,601.88,5585.0,596.7048,596.7346,595.9622,595.9622,5585.0
2021-10-21 13:00:00,602.03,603.22,602.03,602.86,10740.0,596.1107,597.289,596.1107,596.9326,10740.0
2021-10-21 13:30:00,603.27,605.5,603.12,604.48,17136.0,597.3386,599.5466,597.19,598.5367,17136.0
2021-10-21 14:00:00,604.21,606.14,603.73,606.06,29604.0,598.2693,600.1803,597.794,600.1011,29604.0
2021-10-21 14:30:00,606.06,607.0,605.54,606.82,20873.0,600.1011,601.0319,599.5862,600.8537,20873.0
2021-10-21 15:00:00,606.59,607.14,605.87,605.9,18440.0,600.6259,601.1705,599.913,599.9427,18440.0
2021-10-21 15:30:00,606.08,608.52,605.05,608.45,62152.0,600.1209,602.5369,599.1011,602.4676,62152.0
2021-10-22 09:30:00,608.93,611.4,605.05,606.86,63093.0,602.9429,605.3886,599.1011,600.8933,63093.0
2021-10-22 10:00:00,607.3,610.48,607.3,610.36,15664.0,601.3289,604.4777,601.3289,604.3588,15664.0
2021-10-22 10:30:00,609.86,610.34,608.08,610.34,14553.0,603.8638,604.339,602.1013,604.339,14553.0
2021-10-22 11:00:00,610.41,611.0,609.2,610.37,21191.0,604.4084,604.9926,603.2102,604.3687,21191.0
2021-10-22 11:30:00,610.6,611.28,609.05,609.23,33906.0,604.5965,605.2698,603.0617,603.24,33906.0
2021-10-22 12:00:00,609.0,610.02,608.07,610.01,22714.0,603.0122,604.0222,602.0914,604.0123,22714.0
2021-10-22 12:30:00,609.85,611.1,609.85,610.2,13797.0,603.8539,605.0916,603.8539,604.2004,13797.0
2021-10-22 13:00:00,610.27,610.27,609.11,609.11,9938.0,604.2697,604.2697,603.1211,603.1211,9938.0
2021-10-22 13:30:00,609.22,609.78,608.85,608.92,14028.0,603.2301,603.7845,602.8637,602.933,14028.0
2021-10-22 14:00:00,609.06,609.63,608.94,609.53,9211.0,603.0716,603.636,602.9528,603.537,9211.0
2021-10-22 14:30:00,609.66,610.7,609.59,609.75,15236.0,603.6657,604.6955,603.5964,603.7548,15236.0
2021-10-22 15:00:00,609.82,610.02,609.03,609.42,14004.0,603.8242,604.0222,603.0419,603.4281,14004.0
2021-10-22 15:30:00,609.42,612.06,609.42,612.04,49776.0,603.4281,606.0421,603.4281,606.0223,49776.0
2021-10-25 09:30:00,612.0,612.0,602.5,604.67,68654.0,605.9827,605.9827,596.5761,598.7248,68654.0
2021-10-25 10:00:00,604.33,605.32,602.5,605.25,37749.0,598.3881,599.3684,596.5761,599.2991,37749.0
2021-10-25 10:30:00,605.62,606.63,604.74,606.32,32271.0,599.6654,600.6655,598.7941,600.3586,32271.0
2021-10-25 11:00:00,606.37,608.62,606.01,608.37,19233.0,600.4081,602.636,600.0516,602.3884,19233.0
2021-10-25 11:30:00,608.63,609.62,606.78,606.88,15178.0,602.6459,603.6261,600.814,600.9131,15178.0
2021-10-25 12:00:00,607.29,608.76,606.85,608.76,12333.0,601.319,602.7746,600.8834,602.7746,12333.0
2021-10-25 12:30:00,608.82,609.35,608.05,608.58,10516.0,602.834,603.3588,602.0716,602.5963,10516.0
2021-10-25 13:00:00,609.0,609.59,608.41,608.75,19472.0,603.0122,603.5964,602.428,602.7647,19472.0
2021-10-25 13:30:00,608.68,608.99,607.49,607.75,22835.0,602.6954,603.0023,601.5171,601.7745,22835.0
2021-10-25 14:00:00,607.75,608.26,607.17,608.05,18254.0,601.7745,602.2795,601.2002,602.0716,18254.0
2021-10-25 14:30:00,607.85,608.67,607.24,608.34,28963.0,601.8735,602.6855,601.2695,602.3587,28963.0
2021-10-25 15:00:00,608.32,608.52,607.1,607.83,15943.0,602.3389,602.5369,601.1309,601.8537,15943.0
2021-10-25 15:30:00,607.75,609.08,607.41,607.76,112570.0,601.7745,603.0914,601.4378,601.7844,112570.0
2021-10-26 09:30:00,609.66,611.0,604.01,606.17,73732.0,603.6657,604.9926,598.0713,600.21,73732.0
2021-10-26 10:00:00,605.39,609.85,604.27,608.03,58914.0,599.4377,603.8539,598.3287,602.0518,58914.0
2021-10-26 10:30:00,607.95,608.15,606.96,607.62,31846.0,601.9725,602.1706,600.9923,601.6458,31846.0
2021-10-26 11:00:00,607.65,609.15,605.6,605.86,33035.0,601.6755,603.1607,599.6456,599.9031,33035.0
2021-10-26 11:30:00,606.0,608.37,603.86,608.03,37916.0,600.0417,602.3884,597.9228,602.0518,37916.0
2021-10-26 12:00:00,607.61,607.83,605.93,606.17,23691.0,601.6359,601.8537,599.9724,600.21,23691.0
2021-10-26 12:30:00,606.25,607.28,605.9,606.92,18056.0,600.2893,601.3091,599.9427,600.9527,18056.0
2021-10-26 13:00:00,607.07,608.37,606.54,607.63,20255.0,601.1012,602.3884,600.5764,601.6557,20255.0
2021-10-26 13:30:00,607.66,609.23,607.51,608.21,22325.0,601.6854,603.24,601.5369,602.23,22325.0
2021-10-26 14:00:00,608.37,608.89,606.8,607.9,36222.0,602.3884,602.9033,600.8338,601.923,36222.0
2021-10-26 14:30:00,608.07,610.08,607.27,609.85,24434.0,602.0914,604.0816,601.2992,603.8539,24434.0
2021-10-26 15:00:00,609.95,610.12,608.44,609.18,23980.0,603.9529,604.1212,602.4577,603.1904,23980.0
2021-10-26 15:30:00,609.42,610.31,607.65,607.9,67773.0,603.4281,604.3093,601.6755,601.923,67773.0
2021-10-27 09:30:00,616.8,625.99,616.62,620.55,233064.0,610.7355,619.8352,610.5573,614.4487,233064.0
2021-10-27 10:00:00,620.27,620.92,612.2,614.26,111942.0,614.1714,614.815,606.1808,608.2205,111942.0
2021-10-27 10:30:00,614.42,615.03,611.0,611.69,68619.0,608.3789,608.9829,604.9926,605.6758,68619.0
2021-10-27 11:00:00,611.96,613.05,609.64,613.05,73404.0,605.9431,607.0224,603.6459,607.0224,73404.0
2021-10-27 11:30:00,612.71,614.04,609.13,610.11,41979.0,606.6857,608.0027,603.1409,604.1113,41979.0
2021-10-27 12:00:00,610.1,613.1,609.83,612.48,43763.0,604.1014,607.0719,603.8341,606.458,43763.0
2021-10-27 12:30:00,612.7,617.45,612.04,616.62,49576.0,606.6758,611.3791,606.0223,610.5573,49576.0
2021-10-27 13:00:00,616.8,620.7,616.13,618.87,59412.0,610.7355,614.5972,610.0721,612.7852,59412.0
2021-10-27 13:30:00,618.18,620.26,617.84,619.24,32715.0,612.102,614.1615,611.7653,613.1515,32715.0
2021-10-27 14:00:00,619.38,620.76,618.29,618.46,35380.0,613.2902,614.6566,612.2109,612.3792,35380.0
2021-10-27 14:30:00,618.43,618.84,617.46,617.89,29637.0,612.3495,612.7555,611.389,611.8148,29637.0
2021-10-27 15:00:00,617.89,618.26,613.25,614.74,73169.0,611.8148,612.1812,607.2204,608.6958,73169.0
2021-10-27 15:30:00,614.57,614.83,612.05,612.05,106984.0,608.5275,608.7849,606.0322,606.0322,106984.0
2021-10-28 09:30:00,615.0,622.58,611.48,622.04,95630.0,608.9532,616.4587,605.4678,615.924,95630.0
2021-10-28 10:00:00,622.63,627.36,620.14,620.94,90844.0,616.5082,621.1917,614.0427,614.8348,90844.0
2021-10-28 10:30:00,621.67,623.65,620.34,620.73,43620.0,615.5576,617.5182,614.2407,614.6269,43620.0
2021-10-28 11:00:00,620.54,623.95,620.04,621.14,45128.0,614.4388,617.8152,613.9437,615.0329,45128.0
2021-10-28 11:30:00,621.12,626.39,620.46,620.46,68993.0,615.0131,620.2312,614.3595,614.3595,68993.0
2021-10-28 12:00:00,620.79,622.24,620.46,621.74,32218.0,614.6863,616.122,614.3595,615.627,32218.0
2021-10-28 12:30:00,621.33,621.9,619.61,619.61,27029.0,615.221,615.7854,613.5179,613.5179,27029.0
2021-10-28 13:00:00,619.59,620.61,618.7,619.42,20571.0,613.4981,614.5081,612.6168,613.3298,20571.0
2021-10-28 13:30:00,619.41,619.87,618.99,619.6,19087.0,613.3199,613.7753,612.904,613.508,19087.0
2021-10-28 14:00:00,619.68,620.99,618.83,619.43,38860.0,613.5872,614.8843,612.7456,613.3397,38860.0
2021-10-28 14:30:00,619.51,620.74,617.86,618.14,31180.0,613.4189,614.6368,611.7851,612.0624,31180.0
2021-10-28 15:00:00,618.38,621.43,618.23,620.42,44860.0,612.3,615.32,612.1515,614.3199,44860.0
2021-10-28 15:30:00,620.41,621.2,618.72,620.23,82276.0,614.31,615.0923,612.6366,614.1318,82276.0
2021-10-29 09:30:00,621.67,625.0,616.95,624.98,153667.0,615.5576,618.8549,610.8841,618.8351,153667.0
2021-10-29 10:00:00,624.65,624.66,619.36,620.82,34738.0,618.5083,618.5182,613.2704,614.716,34738.0
2021-10-29 10:30:00,620.97,622.81,619.96,621.94,58583.0,614.8645,616.6864,613.8645,615.825,58583.0
2021-10-29 11:00:00,622.34,623.59,621.52,621.98,21543.0,616.2211,617.4588,615.4091,615.8646,21543.0
2021-10-29 11:30:00,621.34,624.76,621.02,624.43,29833.0,615.2309,618.6173,614.914,618.2905,29833.0
2021-10-29 12:00:00,624.27,628.92,624.27,628.73,41714.0,618.1321,622.7364,618.1321,622.5482,41714.0
2021-10-29 12:30:00,628.39,629.9,628.34,629.18,24247.0,622.2116,623.7067,622.1621,622.9938,24247.0
2021-10-29 13:00:00,629.47,631.75,628.96,629.79,54663.0,623.281,625.5385,622.776,623.5978,54663.0
2021-10-29 13:30:00,629.79,631.7,629.78,630.97,47925.0,623.5978,625.489,623.5879,624.7662,47925.0
2021-10-29 14:00:00,630.7,630.7,628.42,629.24,26217.0,624.4989,624.4989,622.2413,623.0532,26217.0
2021-10-29 14:30:00,629.02,631.65,628.6,631.65,44649.0,622.8354,625.4395,622.4195,625.4395,44649.0
2021-10-29 15:00:00,631.62,631.74,628.94,628.94,39645.0,625.4098,625.5286,622.7562,622.7562,39645.0
2021-10-29 15:30:00,628.63,634.1,628.0,633.07,168790.0,622.4492,627.8654,621.8254,626.8456,168790.0
2021-11-01 09:30:00,632.35,638.72,632.02,635.59,103017.0,626.1326,632.44,625.8059,629.3408,103017.0
2021-11-01 10:00:00,635.24,636.0,630.73,633.06,67552.0,628.9942,629.7467,624.5286,626.8357,67552.0
2021-11-01 10:30:00,633.0,633.0,629.01,631.34,55213.0,626.7762,626.7762,622.8255,625.1326,55213.0
2021-11-01 11:00:00,631.1,632.45,627.84,629.3,48010.0,624.8949,626.2317,621.667,623.1126,48010.0
2021-11-01 11:30:00,629.52,632.05,628.18,632.05,47739.0,623.3305,625.8356,622.0036,625.8356,47739.0
2021-11-01 12:00:00,632.12,632.96,630.8,632.39,66977.0,625.9049,626.7366,624.5979,626.1722,66977.0
2021-11-01 12:30:00,632.47,634.3,632.04,634.27,35666.0,626.2515,628.0635,625.8257,628.0338,35666.0
2021-11-01 13:00:00,634.27,634.28,630.22,631.07,36574.0,628.0338,628.0437,624.0236,624.8652,36574.0
2021-11-01 13:30:00,630.83,631.72,629.76,630.85,37543.0,624.6276,625.5088,623.5681,624.6474,37543.0
2021-11-01 14:00:00,630.62,633.88,629.91,633.75,62429.0,624.4196,627.6476,623.7166,627.5189,62429.0
2021-11-01 14:30:00,633.75,634.43,633.02,634.34,40658.0,627.5189,628.1922,626.796,628.1031,40658.0
2021-11-01 15:00:00,634.23,634.74,633.54,634.35,54850.0,627.9942,628.4991,627.3109,628.113,54850.0
2021-11-01 15:30:00,634.37,635.67,633.56,634.76,124760.0,628.1328,629.42,627.3307,628.5189,124760.0
2021-11-02 09:30:00,637.86,640.75,632.79,640.6,86133.0,631.5885,634.45,626.5683,634.3015,86133.0
2021-11-02 10:00:00,640.21,640.84,636.67,640.49,35449.0,633.9154,634.5392,630.4102,634.1926,35449.0
2021-11-02 10:30:00,640.87,642.18,637.58,639.67,47886.0,634.5689,635.866,631.3112,633.3807,47886.0
2021-11-02 11:00:00,639.73,640.29,637.51,639.44,31090.0,633.4401,633.9946,631.2419,633.1529,31090.0
2021-11-02 11:30:00,639.47,643.36,637.95,641.27,50385.0,633.1826,637.0344,631.6776,634.9649,50385.0
2021-11-02 12:00:00,641.23,641.56,638.1,639.3,62500.0,634.9253,635.2521,631.8261,633.0143,62500.0
2021-11-02 12:30:00,639.3,640.22,638.73,640.0,24797.0,633.0143,633.9253,632.4499,633.7074,24797.0
2021-11-02 13:00:00,639.79,641.44,637.96,638.16,50482.0,633.4995,635.1333,631.6875,631.8855,50482.0
2021-11-02 13:30:00,638.18,638.87,637.33,638.31,37598.0,631.9053,632.5885,631.0637,632.034,37598.0
2021-11-02 14:00:00,638.34,638.34,636.53,637.63,18295.0,632.0637,632.0637,630.2715,631.3607,18295.0
2021-11-02 14:30:00,637.62,637.73,635.49,635.97,32604.0,631.3508,631.4597,629.2418,629.717,32604.0
2021-11-02 15:00:00,636.13,637.09,635.22,637.09,38764.0,629.8755,630.826,628.9744,630.826,38764.0
2021-11-02 15:30:00,637.0,637.02,634.22,636.04,90381.0,630.7369,630.7567,627.9842,629.7864,90381.0
2021-11-03 09:30:00,636.5,639.28,628.55,633.47,78911.0,630.2418,632.9945,622.37,627.2416,78911.0
2021-11-03 10:00:00,632.83,634.9,628.39,630.3,52002.0,626.6079,628.6576,622.2116,624.1028,52002.0
2021-11-03 10:30:00,631.03,632.33,630.07,631.48,23805.0,624.8256,626.1128,623.8751,625.2712,23805.0
2021-11-03 11:00:00,631.85,633.44,630.62,630.62,18076.0,625.6376,627.2119,624.4196,624.4196,18076.0
2021-11-03 11:30:00,630.76,632.41,629.59,631.43,26924.0,624.5583,626.192,623.3998,625.2217,26924.0
2021-11-03 12:00:00,631.44,633.6,631.43,632.8,13474.0,625.2316,627.3703,625.2217,626.5782,13474.0
2021-11-03 12:30:00,632.94,633.69,632.05,633.19,14336.0,626.7168,627.4595,625.8356,626.9644,14336.0
2021-11-03 13:00:00,633.13,634.34,632.85,634.16,13669.0,626.905,628.1031,626.6277,627.9248,13669.0
2021-11-03 13:30:00,634.21,635.38,633.98,634.75,13631.0,627.9743,629.1328,627.7466,628.509,13631.0
2021-11-03 14:00:00,634.5,637.16,634.5,636.83,34718.0,628.2615,630.8953,628.2615,630.5686,34718.0
2021-11-03 14:30:00,636.7,639.6,636.7,638.93,50353.0,630.4399,633.3114,630.4399,632.6479,50353.0
2021-11-03 15:00:00,639.08,639.33,637.54,638.06,35881.0,632.7965,633.044,631.2716,631.7865,35881.0
2021-11-03 15:30:00,638.1,642.58,638.08,642.5,150939.0,631.8261,636.2621,631.8063,636.1828,150939.0
2021-11-04 09:30:00,642.7,643.52,637.5,638.78,47150.0,636.3809,637.1928,631.232,632.4994,47150.0
2021-11-04 10:00:00,638.5,638.5,634.95,636.29,34143.0,632.2222,632.2222,628.7071,630.0339,34143.0
2021-11-04 10:30:00,635.89,639.3,635.52,636.36,26112.0,629.6378,633.0143,629.2715,630.1032,26112.0
2021-11-04 11:00:00,636.37,637.54,635.39,636.18,30799.0,630.1131,631.2716,629.1427,629.925,30799.0
2021-11-04 11:30:00,636.29,637.54,635.32,636.54,26421.0,630.0339,631.2716,629.0734,630.2814,26421.0
2021-11-04 12:00:00,636.72,637.37,633.51,633.94,34861.0,630.4597,631.1033,627.2812,627.707,34861.0
2021-11-04 12:30:00,633.97,633.97,631.81,632.25,45726.0,627.7367,627.7367,625.5979,626.0336,45726.0
2021-11-04 13:00:00,632.43,633.92,632.14,632.69,70495.0,626.2118,627.6872,625.9247,626.4693,70495.0
2021-11-04 13:30:00,632.54,633.09,631.08,631.35,77353.0,626.3208,626.8654,624.8751,625.1425,77353.0
2021-11-04 14:00:00,631.48,634.73,630.54,633.93,97572.0,625.2712,628.4892,624.3404,627.6971,97572.0
2021-11-04 14:30:00,634.21,637.52,633.85,635.61,25907.0,627.9743,631.2518,627.6179,629.3606,25907.0
2021-11-04 15:00:00,635.62,637.08,635.15,636.71,32999.0,629.3705,630.8161,628.9051,630.4498,32999.0
2021-11-04 15:30:00,636.74,639.85,635.74,639.77,146667.0,630.4795,633.5589,629.4893,633.4797,146667.0
2021-11-05 09:30:00,614.18,621.79,608.05,616.9,291282.0,608.1413,615.6765,602.0716,610.8345,291282.0
2021-11-05 10:00:00,616.73,616.82,611.25,613.16,149235.0,610.6662,610.7553,605.2401,607.1313,149235.0
2021-11-05 10:30:00,613.06,613.32,605.16,605.47,163501.0,607.0323,607.2897,599.21,599.5169,163501.0
2021-11-05 11:00:00,605.78,606.86,599.45,599.73,143338.0,599.8239,600.8933,593.5561,593.8334,143338.0
2021-11-05 11:30:00,599.97,607.0,599.77,606.24,148056.0,594.071,601.0319,593.873,600.2794,148056.0
2021-11-05 12:00:00,606.18,616.89,605.89,615.06,174669.0,600.2199,610.8246,599.9328,609.0126,174669.0
2021-11-05 12:30:00,614.68,616.96,611.44,611.44,72804.0,608.6364,610.894,605.4282,605.4282,72804.0
2021-11-05 13:00:00,611.65,613.04,609.75,610.36,36812.0,605.6362,607.0125,603.7548,604.3588,36812.0
2021-11-05 13:30:00,610.52,615.09,610.28,614.88,50715.0,604.5173,609.0423,604.2796,608.8344,50715.0
2021-11-05 14:00:00,614.88,615.98,612.02,614.44,50911.0,608.8344,609.9236,606.0025,608.3987,50911.0
2021-11-05 14:30:00,614.27,614.85,612.88,613.61,64487.0,608.2304,608.8047,606.8541,607.5769,64487.0
2021-11-05 15:00:00,613.72,615.48,612.84,615.33,61391.0,607.6858,609.4285,606.8145,609.28,61391.0
2021-11-05 15:30:00,615.18,617.82,615.14,616.79,195144.0,609.1315,611.7455,609.0918,610.7256,195144.0
2021-11-08 09:30:00,621.49,626.3,615.42,622.56,110522.0,615.3794,620.1421,609.3691,616.4389,110522.0
2021-11-08 10:00:00,622.45,623.38,621.27,622.33,71809.0,616.33,617.2508,615.1616,616.2112,71809.0
2021-11-08 10:30:00,622.27,623.68,619.17,619.56,38902.0,616.1517,617.5479,613.0822,613.4684,38902.0
2021-11-08 11:00:00,619.85,620.66,619.07,619.75,36823.0,613.7555,614.5576,612.9832,613.6565,36823.0
2021-11-08 11:30:00,619.93,620.31,617.05,618.24,35330.0,613.8348,614.211,610.9831,612.1614,35330.0
2021-11-08 12:00:00,618.04,619.21,616.55,617.34,47937.0,611.9633,613.1218,610.488,611.2702,47937.0
2021-11-08 12:30:00,617.24,618.37,617.06,618.34,22174.0,611.1712,612.2901,610.993,612.2604,22174.0
2021-11-08 13:00:00,618.52,619.72,617.82,618.36,19896.0,612.4386,613.6268,611.7455,612.2802,19896.0
2021-11-08 13:30:00,618.52,620.84,618.41,620.46,21004.0,612.4386,614.7358,612.3297,614.3595,21004.0
2021-11-08 14:00:00,620.42,622.67,620.42,622.11,21266.0,614.3199,616.5478,614.3199,615.9933,21266.0
2021-11-08 14:30:00,621.94,623.58,621.6,623.25,19314.0,615.825,617.4489,615.4883,617.1221,19314.0
2021-11-08 15:00:00,623.4,623.74,622.87,623.35,24609.0,617.2706,617.6073,616.7458,617.2211,24609.0
2021-11-08 15:30:00,623.33,624.52,621.77,624.46,104019.0,617.2013,618.3796,615.6567,618.3202,104019.0
2021-11-09 09:30:00,623.75,624.62,615.32,615.77,83496.0,617.6172,618.4786,609.2701,609.7157,83496.0
2021-11-09 10:00:00,616.22,618.35,615.01,617.38,36478.0,610.1612,612.2703,608.9631,611.3098,36478.0
2021-11-09 10:30:00,617.2,619.64,616.67,618.55,35342.0,611.1316,613.5476,610.6068,612.4683,35342.0
2021-11-09 11:00:00,618.96,619.19,615.68,616.55,27451.0,612.8743,613.102,609.6265,610.488,27451.0
2021-11-09 11:30:00,617.19,618.86,616.1,617.63,24914.0,611.1217,612.7753,610.0424,611.5574,24914.0
2021-11-09 12:00:00,617.86,618.84,617.56,618.21,24153.0,611.7851,612.7555,611.4881,612.1317,24153.0
2021-11-09 12:30:00,618.04,618.55,616.95,618.34,13034.0,611.9633,612.4683,610.8841,612.2604,13034.0
2021-11-09 13:00:00,618.44,618.7,616.45,616.9,29954.0,612.3594,612.6168,610.389,610.8345,29954.0
2021-11-09 13:30:00,617.2,618.81,615.88,618.01,32102.0,611.1316,612.7258,609.8246,611.9336,32102.0
2021-11-09 14:00:00,617.99,619.4,617.68,618.48,17017.0,611.9138,613.31,611.6069,612.399,17017.0
2021-11-09 14:30:00,618.56,618.87,617.46,617.87,18074.0,612.4782,612.7852,611.389,611.795,18074.0
2021-11-09 15:00:00,617.98,618.53,617.2,618.16,21102.0,611.9039,612.4485,611.1316,612.0822,21102.0
2021-11-09 15:30:00,618.29,619.0,617.12,618.57,54916.0,612.2109,612.9139,611.0524,612.4881,54916.0
2021-11-10 09:30:00,615.69,624.5,615.69,623.39,112097.0,609.6364,618.3598,609.6364,617.2607,112097.0
2021-11-10 10:00:00,624.01,628.91,622.82,628.16,76182.0,617.8746,622.7265,616.6963,621.9838,76182.0
2021-11-10 10:30:00,627.83,628.5,625.26,627.52,40642.0,621.6571,622.3205,619.1123,621.3501,40642.0
2021-11-10 11:00:00,627.59,627.98,625.51,626.26,40753.0,621.4194,621.8056,619.3599,620.1025,40753.0
2021-11-10 11:30:00,626.4,626.69,624.72,625.42,19181.0,620.2411,620.5283,618.5777,619.2708,19181.0
2021-11-10 12:00:00,624.94,625.65,623.47,625.13,23332.0,618.7955,619.4985,617.3399,618.9836,23332.0
2021-11-10 12:30:00,625.29,626.44,625.01,626.37,14078.0,619.1421,620.2807,618.8648,620.2114,14078.0
2021-11-10 13:00:00,626.55,627.02,625.67,626.22,27762.0,620.3897,620.855,619.5183,620.0629,27762.0
2021-11-10 13:30:00,625.95,627.06,625.94,626.7,22195.0,619.7956,620.8946,619.7857,620.5382,22195.0
2021-11-10 14:00:00,626.55,626.72,624.15,624.45,31639.0,620.3897,620.558,618.0133,618.3103,31639.0
2021-11-10 14:30:00,624.5,625.17,623.06,624.3,29342.0,618.3598,619.0232,616.934,618.1618,29342.0
2021-11-10 15:00:00,624.62,625.66,624.11,625.26,30592.0,618.4786,619.5084,617.9737,619.1123,30592.0
2021-11-10 15:30:00,625.39,627.79,625.14,626.8,96771.0,619.2411,621.6175,618.9935,620.6372,96771.0
2021-11-11 09:30:00,627.97,630.66,625.47,630.66,66619.0,621.7957,624.4593,619.3203,624.4593,66619.0
2021-11-11 10:00:00,631.0,631.66,627.59,629.0,51055.0,624.7959,625.4494,621.4194,622.8156,51055.0
2021-11-11 10:30:00,628.09,629.82,627.12,628.95,25129.0,621.9145,623.6275,620.9541,622.7661,25129.0
2021-11-11 11:00:00,628.26,629.4,627.28,628.32,15388.0,622.0828,623.2116,621.1125,622.1423,15388.0
2021-11-11 11:30:00,628.61,630.0,628.33,629.47,26384.0,622.4294,623.8057,622.1522,623.281,26384.0
2021-11-11 12:00:00,629.33,629.36,627.8,628.7,10976.0,623.1423,623.172,621.6274,622.5185,10976.0
2021-11-11 12:30:00,628.28,630.61,627.94,629.28,11908.0,622.1027,624.4097,621.766,623.0928,11908.0
2021-11-11 13:00:00,629.26,631.75,629.26,631.72,14219.0,623.073,625.5385,623.073,625.5088,14219.0
2021-11-11 13:30:00,631.51,631.77,630.62,631.32,9062.0,625.3009,625.5583,624.4196,625.1128,9062.0
2021-11-11 14:00:00,631.3,632.23,630.8,631.26,19037.0,625.093,626.0138,624.5979,625.0534,19037.0
2021-11-11 14:30:00,631.26,631.57,630.22,630.76,10571.0,625.0534,625.3603,624.0236,624.5583,10571.0
2021-11-11 15:00:00,630.52,631.54,630.29,630.98,23454.0,624.3206,625.3306,624.0929,624.7761,23454.0
2021-11-11 15:30:00,631.0,632.12,630.43,631.58,45186.0,624.7959,625.9049,624.2315,625.3702,45186.0
2021-11-12 09:30:00,632.91,639.71,629.85,630.83,114338.0,626.6871,633.4203,623.6572,624.6276,114338.0
2021-11-12 10:00:00,630.94,632.94,629.89,631.77,29150.0,624.7365,626.7168,623.6968,625.5583,29150.0
2021-11-12 10:30:00,631.71,636.1,631.51,635.57,46742.0,625.4989,629.8458,625.3009,629.321,46742.0
2021-11-12 11:00:00,635.84,637.39,635.46,635.46,33426.0,629.5883,631.1231,629.2121,629.2121,33426.0
2021-11-12 11:30:00,635.27,636.14,634.32,635.76,17062.0,629.0239,629.8854,628.0833,629.5091,17062.0
2021-11-12 12:00:00,635.99,636.85,635.54,636.38,13773.0,629.7368,630.5884,629.2913,630.123,13773.0
2021-11-12 12:30:00,636.13,637.17,636.01,636.36,10394.0,629.8755,630.9052,629.7566,630.1032,10394.0
2021-11-12 13:00:00,636.29,637.44,635.8,637.13,11202.0,630.0339,631.1726,629.5487,630.8656,11202.0
2021-11-12 13:30:00,637.25,637.68,636.46,636.59,16666.0,630.9845,631.4102,630.2022,630.3309,16666.0
2021-11-12 14:00:00,636.41,636.43,635.0,635.3,16208.0,630.1527,630.1725,628.7566,629.0536,16208.0
2021-11-12 14:30:00,634.53,635.96,634.27,635.52,11983.0,628.2912,629.7071,628.0338,629.2715,11983.0
2021-11-12 15:00:00,635.38,635.91,634.7,634.91,21425.0,629.1328,629.6576,628.4595,628.6675,21425.0
2021-11-12 15:30:00,634.92,636.49,634.85,634.99,82433.0,628.6774,630.2319,628.6081,628.7467,82433.0
2021-11-15 09:30:00,636.59,638.86,633.3,637.82,72931.0,630.3309,632.5786,627.0733,631.5489,72931.0
2021-11-15 10:00:00,637.55,638.22,633.33,633.47,26859.0,631.2815,631.9449,627.103,627.2416,26859.0
2021-11-15 10:30:00,633.61,637.08,633.61,636.55,22833.0,627.3802,630.8161,627.3802,630.2913,22833.0
2021-11-15 11:00:00,636.55,638.8,635.93,638.62,28693.0,630.2913,632.5192,629.6774,632.341,28693.0
2021-11-15 11:30:00,638.79,639.26,636.57,638.47,14718.0,632.5093,632.9747,630.3111,632.1925,14718.0
2021-11-15 12:00:00,637.99,638.39,637.53,637.53,11010.0,631.7172,632.1132,631.2617,631.2617,11010.0
2021-11-15 12:30:00,637.24,637.47,635.66,635.67,37063.0,630.9746,631.2023,629.4101,629.42,37063.0
2021-11-15 13:00:00,635.31,636.29,634.73,635.93,13941.0,629.0635,630.0339,628.4892,629.6774,13941.0
2021-11-15 13:30:00,636.09,636.41,635.54,635.96,9948.0,629.8359,630.1527,629.2913,629.7071,9948.0
2021-11-15 14:00:00,635.97,635.97,633.53,634.35,18283.0,629.717,629.717,627.301,628.113,18283.0
2021-11-15 14:30:00,634.23,634.46,633.02,633.84,18740.0,627.9942,628.2219,626.796,627.608,18740.0
2021-11-15 15:00:00,633.88,633.97,632.93,633.86,14785.0,627.6476,627.7367,626.7069,627.6278,14785.0
2021-11-15 15:30:00,633.71,634.01,632.01,632.36,78304.0,627.4793,627.7763,625.796,626.1425,78304.0
2021-11-16 09:30:00,630.38,646.41,630.38,645.48,122680.0,624.182,640.0544,624.182,639.1335,122680.0
2021-11-16 10:00:00,644.54,649.0,643.7,647.0,55363.0,638.2028,642.6189,637.371,640.6386,55363.0
2021-11-16 10:30:00,647.06,648.65,646.01,647.01,36894.0,640.698,642.2724,639.6583,640.6485,36894.0
2021-11-16 11:00:00,647.17,651.57,646.89,650.47,45578.0,640.8069,645.1637,640.5297,644.0745,45578.0
2021-11-16 11:30:00,650.49,650.85,648.86,649.82,22632.0,644.0943,644.4507,642.4803,643.4309,22632.0
2021-11-16 12:00:00,649.62,649.64,647.5,647.8,23027.0,643.2328,643.2526,641.1337,641.4307,23027.0
2021-11-16 12:30:00,647.67,648.24,646.26,647.16,13699.0,641.302,641.8664,639.9059,640.797,13699.0
2021-11-16 13:00:00,647.38,649.1,647.38,647.86,15595.0,641.0149,642.7179,641.0149,641.4901,15595.0
2021-11-16 13:30:00,647.58,648.0,645.84,646.83,18916.0,641.2129,641.6288,639.49,640.4703,18916.0
2021-11-16 14:00:00,646.83,646.95,645.5,645.85,17590.0,640.4703,640.5891,639.1533,639.4999,17590.0
2021-11-16 14:30:00,645.84,646.03,644.94,645.15,17100.0,639.49,639.6781,638.5988,638.8068,17100.0
2021-11-16 15:00:00,645.38,645.51,644.53,644.75,25092.0,639.0345,639.1632,638.1929,638.4107,25092.0
2021-11-16 15:30:00,644.68,644.86,640.83,641.59,151084.0,638.3414,638.5196,634.5293,635.2818,151084.0
2021-11-17 09:30:00,643.33,647.0,633.34,637.14,118365.0,637.0047,640.6386,627.1129,630.8755,118365.0
2021-11-17 10:00:00,637.15,639.02,634.85,636.33,44960.0,630.8854,632.7371,628.6081,630.0735,44960.0
2021-11-17 10:30:00,636.76,640.1,636.76,639.73,48880.0,630.4993,633.8064,630.4993,633.4401,48880.0
2021-11-17 11:00:00,639.93,640.28,637.36,639.38,34371.0,633.6381,633.9847,631.0934,633.0935,34371.0
2021-11-17 11:30:00,639.17,639.3,636.69,638.35,39548.0,632.8856,633.0143,630.43,632.0736,39548.0
2021-11-17 12:00:00,638.25,639.56,637.18,638.32,47783.0,631.9746,633.2717,630.9151,632.0439,47783.0
2021-11-17 12:30:00,638.24,641.29,637.97,640.88,45500.0,631.9647,634.9847,631.6974,634.5788,45500.0
2021-11-17 13:00:00,640.59,641.02,638.17,639.5,35877.0,634.2916,634.7174,631.8954,633.2123,35877.0
2021-11-17 13:30:00,639.62,639.82,638.59,639.71,35614.0,633.3312,633.5292,632.3113,633.4203,35614.0
2021-11-17 14:00:00,639.46,639.91,637.4,638.4,25991.0,633.1727,633.6183,631.133,632.1232,25991.0
2021-11-17 14:30:00,638.38,639.32,637.47,639.24,23008.0,632.1033,633.0341,631.2023,632.9549,23008.0
2021-11-17 15:00:00,639.24,639.3,637.54,638.35,33417.0,632.9549,633.0143,631.2716,632.0736,33417.0
2021-11-17 15:30:00,638.3,638.94,637.02,637.43,153915.0,632.0241,632.6578,630.7567,631.1627,153915.0
2021-11-18 09:30:00,638.43,640.24,632.2,637.36,70520.0,632.1529,633.9451,625.9841,631.0934,70520.0
2021-11-18 10:00:00,637.55,639.05,634.66,634.92,23352.0,631.2815,632.7668,628.4199,628.6774,23352.0
2021-11-18 10:30:00,635.24,636.16,632.19,632.73,20951.0,628.9942,629.9052,625.9742,626.5089,20951.0
2021-11-18 11:00:00,632.88,633.36,631.17,633.11,26667.0,626.6574,627.1327,624.9642,626.8852,26667.0
2021-11-18 11:30:00,633.37,637.3,633.27,636.71,23433.0,627.1426,631.034,627.0436,630.4498,23433.0
2021-11-18 12:00:00,636.56,637.16,635.83,636.41,23794.0,630.3012,630.8953,629.5784,630.1527,23794.0
2021-11-18 12:30:00,636.47,636.56,635.03,635.72,15130.0,630.2121,630.3012,628.7863,629.4695,15130.0
2021-11-18 13:00:00,635.6,636.51,635.29,635.87,17359.0,629.3507,630.2517,629.0437,629.618,17359.0
2021-11-18 13:30:00,636.06,636.08,635.23,635.28,14725.0,629.8062,629.826,628.9843,629.0338,14725.0
2021-11-18 14:00:00,635.16,635.78,634.56,635.22,17852.0,628.915,629.5289,628.3209,628.9744,17852.0
2021-11-18 14:30:00,634.93,636.32,634.73,635.88,21462.0,628.6873,630.0636,628.4892,629.6279,21462.0
2021-11-18 15:00:00,636.23,637.2,635.46,636.31,28435.0,629.9745,630.9349,629.2121,630.0537,28435.0
2021-11-18 15:30:00,635.78,638.15,635.75,637.69,97935.0,629.5289,631.8756,629.4992,631.4201,97935.0
2021-11-19 09:30:00,638.17,645.01,637.63,640.93,136947.0,631.8954,638.6682,631.3607,634.6283,136947.0
2021-11-19 10:00:00,640.58,640.84,637.04,639.21,35650.0,634.2817,634.5392,630.7765,632.9252,35650.0
2021-11-19 10:30:00,639.13,640.69,638.51,640.41,30534.0,632.846,634.3906,632.2321,634.1134,30534.0
2021-11-19 11:00:00,640.24,640.42,636.99,638.23,21201.0,633.9451,634.1233,630.727,631.9548,21201.0
2021-11-19 11:30:00,638.39,640.47,637.72,640.14,19772.0,632.1132,634.1728,631.4498,633.846,19772.0
2021-11-19 12:00:00,640.13,642.26,640.0,641.08,79342.0,633.8361,635.9452,633.7074,634.7768,79342.0
2021-11-19 12:30:00,640.94,641.68,640.55,640.91,38568.0,634.6382,635.3709,634.252,634.6085,38568.0
2021-11-19 13:00:00,641.02,641.4,639.55,639.8,23593.0,634.7174,635.0937,633.2618,633.5094,23593.0
2021-11-19 13:30:00,639.61,640.1,637.8,638.35,26928.0,633.3213,633.8064,631.529,632.0736,26928.0
2021-11-19 14:00:00,638.39,639.0,637.7,637.88,29832.0,632.1132,632.7173,631.43,631.6083,29832.0
2021-11-19 14:30:00,638.2,640.25,636.93,639.49,31003.0,631.9251,633.955,630.6676,633.2024,31003.0
2021-11-19 15:00:00,639.43,639.43,637.83,638.58,34585.0,633.143,633.143,631.5588,632.3014,34585.0
2021-11-19 15:30:00,638.64,638.74,635.89,636.05,96012.0,632.3608,632.4598,629.6378,629.7963,96012.0
2021-11-22 09:30:00,640.0,640.44,631.0,636.59,75943.0,633.7074,634.1431,624.7959,630.3309,75943.0
2021-11-22 10:00:00,636.57,638.9,635.78,637.23,44879.0,630.3111,632.6182,629.5289,630.9647,44879.0
2021-11-22 10:30:00,636.93,638.36,635.89,636.22,43692.0,630.6676,632.0835,629.6378,629.9646,43692.0
2021-11-22 11:00:00,636.32,638.55,635.67,636.37,37443.0,630.0636,632.2717,629.42,630.1131,37443.0
2021-11-22 11:30:00,636.77,638.05,635.31,636.09,52576.0,630.5092,631.7766,629.0635,629.8359,52576.0
2021-11-22 12:00:00,636.55,637.42,633.52,635.81,38424.0,630.2913,631.1528,627.2911,629.5586,38424.0
2021-11-22 12:30:00,635.89,638.0,635.44,637.73,29946.0,629.6378,631.7271,629.1923,631.4597,29946.0
2021-11-22 13:00:00,637.83,639.26,636.83,639.01,31918.0,631.5588,632.9747,630.5686,632.7272,31918.0
2021-11-22 13:30:00,638.89,639.47,637.96,639.38,13109.0,632.6083,633.1826,631.6875,633.0935,13109.0
2021-11-22 14:00:00,639.32,640.49,638.67,639.67,25639.0,633.0341,634.1926,632.3905,633.3807,25639.0
2021-11-22 14:30:00,639.67,640.8,639.12,640.79,22346.0,633.3807,634.4996,632.8361,634.4897,22346.0
2021-11-22 15:00:00,640.7,640.73,638.64,638.65,26275.0,634.4005,634.4302,632.3608,632.3707,26275.0
2021-11-22 15:30:00,638.74,638.89,633.89,633.92,70304.0,632.4598,632.6083,627.6575,627.6872,70304.0
2021-11-23 09:30:00,629.2,634.08,622.68,632.98,89662.0,623.0136,627.8456,616.5577,626.7564,89662.0
2021-11-23 10:00:00,632.98,633.0,625.58,625.65,25601.0,626.7564,626.7762,619.4292,619.4985,25601.0
2021-11-23 10:30:00,625.33,628.83,623.65,623.99,56791.0,619.1817,622.6472,617.5182,617.8548,56791.0
2021-11-23 11:00:00,623.45,629.34,622.3,628.32,38156.0,617.3201,623.1522,616.1814,622.1423,38156.0
2021-11-23 11:30:00,628.32,630.37,626.65,629.59,20938.0,622.1423,624.1721,620.4887,623.3998,20938.0
2021-11-23 12:00:00,629.59,630.23,627.0,627.57,21398.0,623.3998,624.0335,620.8352,621.3996,21398.0
2021-11-23 12:30:00,627.59,629.58,626.92,628.5,18536.0,621.4194,623.3899,620.756,622.3205,18536.0
2021-11-23 13:00:00,628.66,629.15,626.32,626.51,15778.0,622.4789,622.9641,620.1619,620.3501,15778.0
2021-11-23 13:30:00,626.51,629.38,625.5,628.73,15393.0,620.3501,623.1918,619.35,622.5482,15393.0
2021-11-23 14:00:00,629.11,629.93,627.74,628.38,13201.0,622.9245,623.7364,621.568,622.2017,13201.0
2021-11-23 14:30:00,628.13,631.56,627.69,631.38,14346.0,621.9541,625.3504,621.5185,625.1722,14346.0
2021-11-23 15:00:00,631.38,632.03,630.71,630.92,22046.0,625.1722,625.8158,624.5088,624.7167,22046.0
2021-11-23 15:30:00,630.94,633.49,630.94,632.95,74024.0,624.7365,627.2614,624.7365,626.7267,74024.0
2021-11-24 09:30:00,633.25,633.68,626.03,626.66,67951.0,627.0238,627.4496,619.8748,620.4986,67951.0
2021-11-24 10:00:00,626.64,629.77,623.9,626.69,27387.0,620.4788,623.578,617.7657,620.5283,27387.0
2021-11-24 10:30:00,626.52,630.21,626.16,628.16,28518.0,620.36,624.0137,620.0035,621.9838,28518.0
2021-11-24 11:00:00,628.15,630.87,627.73,629.41,32264.0,621.9739,624.6672,621.5581,623.2215,32264.0
2021-11-24 11:30:00,629.41,631.5,629.4,630.39,19487.0,623.2215,625.291,623.2116,624.1919,19487.0
2021-11-24 12:00:00,630.19,631.71,629.24,630.89,15792.0,623.9939,625.4989,623.0532,624.687,15792.0
2021-11-24 12:30:00,630.99,631.77,630.42,631.77,9242.0,624.786,625.5583,624.2216,625.5583,9242.0
2021-11-24 13:00:00,631.75,633.11,631.46,632.52,27333.0,625.5385,626.8852,625.2514,626.301,27333.0
2021-11-24 13:30:00,632.58,633.29,632.09,632.8,24081.0,626.3604,627.0634,625.8752,626.5782,24081.0
2021-11-24 14:00:00,632.8,633.24,631.0,632.61,27333.0,626.5782,627.0139,624.7959,626.3901,27333.0
2021-11-24 14:30:00,632.62,632.8,631.71,632.62,25587.0,626.4,626.5782,625.4989,626.4,25587.0
2021-11-24 15:00:00,632.62,633.47,632.19,633.01,44550.0,626.4,627.2416,625.9742,626.7861,44550.0
2021-11-24 15:30:00,633.06,633.63,632.52,632.9,139358.0,626.8357,627.4001,626.301,626.6772,139358.0
2021-11-26 09:30:00,652.71,666.65,649.0,657.69,255685.0,646.2925,660.0954,642.6189,651.2235,255685.0
2021-11-26 10:00:00,657.9,657.9,647.37,649.21,120403.0,651.4314,651.4314,641.005,642.8269,120403.0
2021-11-26 10:30:00,648.92,650.51,646.65,648.36,57931.0,642.5397,644.1141,640.292,641.9852,57931.0
2021-11-26 11:00:00,647.67,647.95,643.8,647.91,55269.0,641.302,641.5793,637.4701,641.5396,55269.0
2021-11-26 11:30:00,647.53,648.15,643.76,645.57,56036.0,641.1634,641.7773,637.4305,639.2227,56036.0
2021-11-26 12:00:00,645.35,646.26,642.82,645.59,69618.0,639.0048,639.9059,636.4997,639.2425,69618.0
2021-11-26 12:30:00,645.93,646.59,636.89,640.4,140106.0,639.5791,640.2326,630.628,634.1035,140106.0
2021-11-29 09:30:00,640.0,646.4,638.7,643.52,169236.0,633.7074,640.0445,632.4202,637.1928,169236.0
2021-11-29 10:00:00,643.42,643.42,638.28,640.92,92750.0,637.0938,637.0938,632.0043,634.6184,92750.0
2021-11-29 10:30:00,640.5,647.92,640.49,646.67,62019.0,634.2025,641.5495,634.1926,640.3118,62019.0
2021-11-29 11:00:00,646.76,650.34,646.52,649.48,43150.0,640.401,643.9458,640.1633,643.0942,43150.0
2021-11-29 11:30:00,649.69,653.72,649.45,652.8,53294.0,643.3021,647.2925,643.0645,646.3816,53294.0
2021-11-29 12:00:00,652.65,654.65,652.25,652.52,33900.0,646.233,648.2134,645.837,646.1043,33900.0
2021-11-29 12:30:00,652.64,652.95,650.4,650.4,31028.0,646.2231,646.5301,644.0052,644.0052,31028.0
2021-11-29 13:00:00,650.69,651.17,649.1,649.61,23813.0,644.2923,644.7676,642.7179,643.2229,23813.0
2021-11-29 13:30:00,650.04,652.5,650.03,652.5,26260.0,643.6487,646.0845,643.6388,646.0845,26260.0
2021-11-29 14:00:00,652.8,653.67,652.28,653.41,26612.0,646.3816,647.243,645.8667,646.9856,26612.0
2021-11-29 14:30:00,653.53,654.3,650.76,652.56,32695.0,647.1044,647.8668,644.3616,646.1439,32695.0
2021-11-29 15:00:00,652.77,653.29,650.9,651.81,32425.0,646.3519,646.8667,644.5002,645.4013,32425.0
2021-11-29 15:30:00,651.87,652.11,648.5,648.5,100356.0,645.4607,645.6984,642.1238,642.1238,100356.0
2021-11-30 09:30:00,641.44,648.69,639.01,644.55,113987.0,635.1333,642.312,632.7272,638.2127,113987.0
2021-11-30 10:00:00,644.7,649.23,644.7,647.37,49160.0,638.3612,642.8467,638.3612,641.005,49160.0
2021-11-30 10:30:00,647.72,648.31,640.21,640.47,87843.0,641.3515,641.9357,633.9154,634.1728,87843.0
2021-11-30 11:00:00,640.04,641.64,637.45,640.67,67942.0,633.747,635.3313,631.1825,634.3708,67942.0
2021-11-30 11:30:00,640.47,641.83,637.45,640.15,41065.0,634.1728,635.5194,631.1825,633.8559,41065.0
2021-11-30 12:00:00,639.93,640.45,636.17,640.07,37310.0,633.6381,634.153,629.9151,633.7767,37310.0
2021-11-30 12:30:00,639.96,639.96,637.74,638.11,21898.0,633.6678,633.6678,631.4696,631.836,21898.0
2021-11-30 13:00:00,638.4,640.5,637.98,640.5,15533.0,632.1232,634.2025,631.7073,634.2025,15533.0
2021-11-30 13:30:00,640.28,643.02,640.22,641.98,30312.0,633.9847,636.6977,633.9253,635.668,30312.0
2021-11-30 14:00:00,642.0,643.48,641.39,641.78,32567.0,635.6878,637.1532,635.0838,635.4699,32567.0
2021-11-30 14:30:00,641.57,641.66,639.33,639.99,33032.0,635.262,635.3511,633.044,633.6975,33032.0
2021-11-30 15:00:00,639.77,640.15,636.72,636.8,41083.0,633.4797,633.8559,630.4597,630.5389,41083.0
2021-11-30 15:30:00,636.54,636.72,631.09,632.87,146350.0,630.2814,630.4597,624.885,626.6475,146350.0
2021-12-01 09:30:00,634.68,636.3,626.56,626.57,117166.0,628.4397,630.0438,620.3996,620.4095,117166.0
2021-12-01 10:00:00,627.41,633.06,626.61,631.31,51714.0,621.2412,626.8357,620.4491,625.1029,51714.0
2021-12-01 10:30:00,631.41,633.43,628.9,633.37,33932.0,625.2019,627.202,622.7166,627.1426,33932.0
2021-12-01 11:00:00,633.43,636.14,632.45,636.1,44141.0,627.202,629.8854,626.2317,629.8458,44141.0
2021-12-01 11:30:00,636.37,637.53,635.19,636.0,44182.0,630.1131,631.2617,628.9447,629.7467,44182.0
2021-12-01 12:00:00,635.95,637.68,635.2,635.25,30368.0,629.6972,631.4102,628.9546,629.0041,30368.0
2021-12-01 12:30:00,635.16,636.93,633.98,633.98,22568.0,628.915,630.6676,627.7466,627.7466,22568.0
2021-12-01 13:00:00,634.16,635.2,631.24,633.31,24587.0,627.9248,628.9546,625.0335,627.0832,24587.0
2021-12-01 13:30:00,633.19,633.31,630.34,632.23,47557.0,626.9644,627.0832,624.1424,626.0138,47557.0
2021-12-01 14:00:00,631.45,632.83,630.4,632.38,39382.0,625.2415,626.6079,624.2018,626.1623,39382.0
2021-12-01 14:30:00,632.52,634.14,631.65,633.24,25480.0,626.301,627.905,625.4395,627.0139,25480.0
2021-12-01 15:00:00,633.48,633.87,630.38,630.85,30419.0,627.2515,627.6377,624.182,624.6474,30419.0
2021-12-01 15:30:00,630.46,630.76,625.88,625.88,130165.0,624.2612,624.5583,619.7262,619.7262,130165.0
2021-12-02 09:30:00,622.64,633.11,618.91,631.58,101821.0,616.5181,626.8852,612.8248,625.3702,101821.0
2021-12-02 10:00:00,631.96,631.97,625.87,627.99,42647.0,625.7465,625.7564,619.7163,621.8155,42647.0
2021-12-02 10:30:00,628.54,629.09,626.38,628.56,44288.0,622.3601,622.9047,620.2213,622.3799,44288.0
2021-12-02 11:00:00,629.45,633.47,628.38,631.51,25180.0,623.2611,627.2416,622.2017,625.3009,25180.0
2021-12-02 11:30:00,631.38,631.38,627.26,631.19,29236.0,625.1722,625.1722,621.0927,624.984,29236.0
2021-12-02 12:00:00,631.24,633.5,630.45,632.78,32276.0,625.0335,627.2713,624.2513,626.5584,32276.0
2021-12-02 12:30:00,632.79,632.79,630.39,630.93,39851.0,626.5683,626.5683,624.1919,624.7266,39851.0
2021-12-02 13:00:00,630.62,632.47,629.29,630.41,20843.0,624.4196,626.2515,623.1027,624.2117,20843.0
2021-12-02 13:30:00,630.18,631.2,629.59,629.92,15497.0,623.984,624.9939,623.3998,623.7265,15497.0
2021-12-02 14:00:00,630.1,630.66,628.58,629.37,26513.0,623.9048,624.4593,622.3997,623.1819,26513.0
2021-12-02 14:30:00,629.6,630.69,627.65,628.89,24826.0,623.4097,624.489,621.4788,622.7067,24826.0
2021-12-02 15:00:00,629.41,629.62,627.07,627.99,36775.0,623.2215,623.4295,620.9045,621.8155,36775.0
2021-12-02 15:30:00,627.91,630.58,626.66,628.05,129950.0,621.7363,624.38,620.4986,621.8749,129950.0
2021-12-03 09:30:00,634.15,635.48,622.16,622.16,88195.0,627.9149,629.2319,616.0428,616.0428,88195.0
2021-12-03 10:00:00,622.68,625.61,620.12,622.91,59257.0,616.5577,619.4589,614.0229,616.7855,59257.0
2021-12-03 10:30:00,622.69,624.57,621.34,621.88,53546.0,616.5676,618.4291,615.2309,615.7656,53546.0
2021-12-03 11:00:00,621.32,623.48,618.33,622.57,41823.0,615.2111,617.3498,612.2505,616.4488,41823.0
2021-12-03 11:30:00,622.44,625.74,622.17,623.59,28142.0,616.3201,619.5876,616.0527,617.4588,28142.0
2021-12-03 12:00:00,623.49,624.65,622.14,624.34,33608.0,617.3597,618.5083,616.023,618.2014,33608.0
2021-12-03 12:30:00,624.25,626.92,623.01,623.95,28105.0,618.1123,620.756,616.8845,617.8152,28105.0
2021-12-03 13:00:00,623.57,630.2,622.08,629.94,49917.0,617.439,624.0038,615.9636,623.7463,49917.0
2021-12-03 13:30:00,629.95,629.95,626.86,626.91,38225.0,623.7562,623.7562,620.6966,620.7461,38225.0
2021-12-03 14:00:00,627.07,630.01,626.34,627.84,33719.0,620.9045,623.8156,620.1817,621.667,33719.0
2021-12-03 14:30:00,627.88,631.3,626.66,630.11,38913.0,621.7066,625.093,620.4986,623.9147,38913.0
2021-12-03 15:00:00,630.09,631.24,628.49,630.85,56636.0,623.8949,625.0335,622.3106,624.6474,56636.0
2021-12-03 15:30:00,631.19,636.6,630.03,636.1,190704.0,624.984,630.3408,623.8354,629.8458,190704.0
2021-12-06 09:30:00,635.0,635.66,626.63,627.61,98212.0,628.7566,629.4101,620.4689,621.4392,98212.0
2021-12-06 10:00:00,627.62,627.67,618.62,619.43,98641.0,621.4491,621.4986,612.5376,613.3397,98641.0
2021-12-06 10:30:00,619.26,619.58,615.57,618.32,75988.0,613.1713,613.4882,609.5176,612.2406,75988.0
2021-12-06 11:00:00,618.31,618.31,610.01,611.87,111664.0,612.2307,612.2307,604.0123,605.854,111664.0
2021-12-06 11:30:00,611.75,612.15,609.21,611.76,41911.0,605.7352,606.1312,603.2202,605.7451,41911.0
2021-12-06 12:00:00,612.05,615.02,611.57,613.9,64151.0,606.0322,608.973,605.5569,607.864,64151.0
2021-12-06 12:30:00,614.0,617.04,613.86,616.72,31176.0,607.9631,610.9732,607.8244,610.6563,31176.0
2021-12-06 13:00:00,616.95,618.6,616.15,618.23,38003.0,610.8841,612.5178,610.0919,612.1515,38003.0
2021-12-06 13:30:00,618.15,618.61,616.81,617.12,34508.0,612.0723,612.5277,610.7454,611.0524,34508.0
2021-12-06 14:00:00,617.17,619.12,616.2,618.85,37094.0,611.1019,613.0327,610.1414,612.7654,37094.0
2021-12-06 14:30:00,618.85,621.05,618.56,620.5,26150.0,612.7654,614.9437,612.4782,614.3991,26150.0
2021-12-06 15:00:00,620.57,622.03,619.09,622.03,31786.0,614.4685,615.9141,613.003,615.9141,31786.0
2021-12-06 15:30:00,622.09,625.22,622.09,622.42,125358.0,615.9735,619.0727,615.9735,616.3003,125358.0
2021-12-07 09:30:00,633.18,637.28,629.82,635.37,83848.0,626.9545,631.0142,623.6275,629.1229,83848.0
2021-12-07 10:00:00,635.53,637.75,631.04,632.25,51044.0,629.2814,631.4795,624.8355,626.0336,51044.0
2021-12-07 10:30:00,632.17,635.13,629.36,631.9,44478.0,625.9544,628.8853,623.172,625.6871,44478.0
2021-12-07 11:00:00,632.11,634.39,631.75,631.92,31999.0,625.895,628.1526,625.5385,625.7069,31999.0
2021-12-07 11:30:00,632.12,632.18,627.38,628.71,36246.0,625.9049,625.9643,621.2115,622.5284,36246.0
2021-12-07 12:00:00,628.77,629.37,627.03,627.32,22667.0,622.5878,623.1819,620.8649,621.1521,22667.0
2021-12-07 12:30:00,627.52,629.77,627.19,629.17,24598.0,621.3501,623.578,621.0234,622.9839,24598.0
2021-12-07 13:00:00,628.9,628.9,625.34,625.35,34887.0,622.7166,622.7166,619.1916,619.2015,34887.0
2021-12-07 13:30:00,625.18,625.83,624.65,624.79,41498.0,619.0331,619.6767,618.5083,618.647,41498.0
2021-12-07 14:00:00,624.8,625.79,624.19,624.41,41583.0,618.6569,619.6371,618.0529,618.2707,41583.0
2021-12-07 14:30:00,624.59,627.38,624.52,626.89,23435.0,618.4489,621.2115,618.3796,620.7263,23435.0
2021-12-07 15:00:00,626.99,627.13,625.86,626.6,53490.0,620.8253,620.964,619.7064,620.4392,53490.0
2021-12-07 15:30:00,626.53,630.22,626.52,628.72,183978.0,620.3699,624.0236,620.36,622.5383,183978.0
2021-12-08 09:30:00,631.0,636.84,627.89,629.84,75460.0,624.7959,630.5785,621.7165,623.6473,75460.0
2021-12-08 10:00:00,629.62,632.0,628.31,628.32,26516.0,623.4295,625.7861,622.1324,622.1423,26516.0
2021-12-08 10:30:00,628.98,633.15,628.73,633.15,39521.0,622.7958,626.9248,622.5482,626.9248,39521.0
2021-12-08 11:00:00,633.06,635.7,632.61,635.14,17909.0,626.8357,629.4497,626.3901,628.8952,17909.0
2021-12-08 11:30:00,634.85,635.95,632.73,635.74,38092.0,628.6081,629.6972,626.5089,629.4893,38092.0
2021-12-08 12:00:00,635.56,635.82,633.79,635.28,22442.0,629.3111,629.5685,627.5585,629.0338,22442.0
2021-12-08 12:30:00,634.89,636.68,634.78,636.43,18850.0,628.6477,630.4201,628.5387,630.1725,18850.0
2021-12-08 13:00:00,636.37,637.69,635.9,637.69,19009.0,630.1131,631.4201,629.6477,631.4201,19009.0
2021-12-08 13:30:00,637.66,637.67,636.46,636.63,16015.0,631.3904,631.4003,630.2022,630.3706,16015.0
2021-12-08 14:00:00,636.6,637.63,636.0,636.27,19204.0,630.3408,631.3607,629.7467,630.0141,19204.0
2021-12-08 14:30:00,636.15,636.83,635.74,636.45,11278.0,629.8953,630.5686,629.4893,630.1923,11278.0
2021-12-08 15:00:00,636.97,637.94,636.62,636.9,15773.0,630.7072,631.6677,630.3607,630.6379,15773.0
2021-12-08 15:30:00,636.91,638.68,636.25,638.15,92297.0,630.6478,632.4004,629.9943,631.8756,92297.0
2021-12-09 09:30:00,638.11,641.0,635.07,639.08,42815.0,631.836,634.6976,628.8259,632.7965,42815.0
2021-12-09 10:00:00,639.35,641.71,636.25,639.01,20399.0,633.0638,635.4006,629.9943,632.7272,20399.0
2021-12-09 10:30:00,639.47,639.6,636.39,638.8,29416.0,633.1826,633.3114,630.1329,632.5192,29416.0
2021-12-09 11:00:00,639.35,642.23,639.03,642.23,28452.0,633.0638,635.9155,632.747,635.9155,28452.0
2021-12-09 11:30:00,642.24,642.33,638.87,639.21,14259.0,635.9254,636.0145,632.5885,632.9252,14259.0
2021-12-09 12:00:00,638.27,639.24,637.23,637.36,12427.0,631.9944,632.9549,630.9647,631.0934,12427.0
2021-12-09 12:30:00,637.42,638.45,636.62,637.47,16876.0,631.1528,632.1727,630.3607,631.2023,16876.0
2021-12-09 13:00:00,637.3,638.28,635.92,637.85,13798.0,631.034,632.0043,629.6675,631.5786,13798.0
2021-12-09 13:30:00,638.09,639.7,637.73,638.94,20682.0,631.8162,633.4104,631.4597,632.6578,20682.0
2021-12-09 14:00:00,638.94,640.52,638.6,639.75,13023.0,632.6578,634.2223,632.3212,633.4599,13023.0
2021-12-09 14:30:00,639.92,640.8,639.42,639.74,16787.0,633.6282,634.4996,633.1331,633.45,16787.0
2021-12-09 15:00:00,640.53,641.02,638.82,639.1,14604.0,634.2322,634.7174,632.539,632.8163,14604.0
2021-12-09 15:30:00,639.11,639.7,636.83,637.04,62188.0,632.8262,633.4104,630.5686,630.7765,62188.0
2021-12-10 09:30:00,636.96,644.79,636.96,641.18,51847.0,630.6973,638.4503,630.6973,634.8758,51847.0
2021-12-10 10:00:00,641.85,642.19,637.88,641.27,21758.0,635.5392,635.8759,631.6083,634.9649,21758.0
2021-12-10 10:30:00,642.11,642.12,637.34,639.26,17917.0,635.7967,635.8066,631.0736,632.9747,17917.0
2021-12-10 11:00:00,639.21,641.88,638.65,641.17,19419.0,632.9252,635.5689,632.3707,634.8659,19419.0
2021-12-10 11:30:00,640.21,642.06,638.83,639.99,27275.0,633.9154,635.7472,632.5489,633.6975,27275.0
2021-12-10 12:00:00,640.0,641.99,639.94,640.66,12346.0,633.7074,635.6779,633.648,634.3609,12346.0
2021-12-10 12:30:00,640.74,641.26,639.69,640.87,14776.0,634.4401,634.955,633.4005,634.5689,14776.0
2021-12-10 13:00:00,640.91,642.47,640.91,641.92,13455.0,634.6085,636.1531,634.6085,635.6085,13455.0
2021-12-10 13:30:00,641.77,642.56,641.77,642.36,8577.0,635.46,636.2422,635.46,636.0442,8577.0
2021-12-10 14:00:00,642.0,642.45,640.86,641.55,19976.0,635.6878,636.1333,634.559,635.2422,19976.0
2021-12-10 14:30:00,641.62,641.91,640.38,640.9,24588.0,635.3115,635.5986,634.0837,634.5986,24588.0
2021-12-10 15:00:00,640.99,641.11,639.5,640.94,24892.0,634.6877,634.8065,633.2123,634.6382,24892.0
2021-12-10 15:30:00,640.95,642.99,640.81,642.51,93478.0,634.6481,636.668,634.5095,636.1927,93478.0
2021-12-13 09:30:00,642.5,646.35,640.61,644.77,73078.0,636.1828,639.995,634.3114,638.4305,73078.0
2021-12-13 10:00:00,644.92,645.21,642.84,643.49,25446.0,638.579,638.8662,636.5195,637.1631,25446.0
2021-12-13 10:30:00,643.66,644.09,641.33,642.67,20047.0,637.3314,637.7572,635.0243,636.3512,20047.0
2021-12-13 11:00:00,642.57,644.64,640.77,644.03,22395.0,636.2522,638.3018,634.4698,637.6978,22395.0
2021-12-13 11:30:00,644.44,646.16,643.77,646.1,16388.0,638.1038,639.8069,637.4404,639.7474,16388.0
2021-12-13 12:00:00,646.25,647.37,645.63,646.61,36080.0,639.896,641.005,639.2821,640.2524,36080.0
2021-12-13 12:30:00,646.37,648.75,645.78,648.21,37907.0,640.0148,642.3714,639.4306,641.8367,37907.0
2021-12-13 13:00:00,648.23,649.39,647.06,647.97,17504.0,641.8565,643.0051,640.698,641.5991,17504.0
2021-12-13 13:30:00,648.04,649.3,647.26,648.69,12744.0,641.6684,642.916,640.896,642.312,12744.0
2021-12-13 14:00:00,648.21,648.97,646.62,647.08,19541.0,641.8367,642.5892,640.2623,640.7178,19541.0
2021-12-13 14:30:00,646.53,647.08,646.12,646.39,14520.0,640.1732,640.7178,639.7672,640.0346,14520.0
2021-12-13 15:00:00,646.53,647.04,645.95,646.19,19652.0,640.1732,640.6782,639.5989,639.8366,19652.0
2021-12-13 15:30:00,646.1,647.9,645.49,646.27,92751.0,639.7474,641.5297,639.1434,639.9158,92751.0
2021-12-14 09:30:00,640.0,643.33,635.68,636.36,124241.0,633.9681,637.2667,629.6888,630.3624,124241.0
2021-12-14 10:00:00,636.27,636.27,631.61,632.39,62277.0,630.2732,630.2732,625.6572,626.4298,62277.0
2021-12-14 10:30:00,632.51,632.51,626.49,627.0,48082.0,626.5487,626.5487,620.5854,621.0906,48082.0
2021-12-14 11:00:00,626.99,627.77,624.38,627.43,71300.0,621.0807,621.8533,618.4953,621.5165,71300.0
2021-12-14 11:30:00,627.14,628.52,625.06,625.47,43581.0,621.2293,622.5963,619.1689,619.575,43581.0
2021-12-14 12:00:00,625.52,628.05,625.48,628.05,50144.0,619.6245,622.1307,619.5849,622.1307,50144.0
2021-12-14 12:30:00,628.07,628.37,625.19,625.73,15754.0,622.1505,622.4477,619.2977,619.8326,15754.0
2021-12-14 13:00:00,625.38,626.81,624.57,626.8,17402.0,619.4859,620.9024,618.6835,620.8925,17402.0
2021-12-14 13:30:00,626.65,627.38,624.87,624.95,12544.0,620.7439,621.467,618.9807,619.0599,12544.0
2021-12-14 14:00:00,624.86,629.03,624.59,628.89,19513.0,618.9708,623.1015,618.7033,622.9628,19513.0
2021-12-14 14:30:00,628.69,631.57,628.54,631.07,27992.0,622.7647,625.6175,622.6161,625.1222,27992.0
2021-12-14 15:00:00,631.32,633.66,631.32,632.83,24010.0,625.3699,627.6878,625.3699,626.8657,24010.0
2021-12-14 15:30:00,632.75,634.67,631.55,632.13,100581.0,626.7864,628.6883,625.5977,626.1723,100581.0
2021-12-15 09:30:00,636.75,639.87,634.64,635.81,58384.0,630.7487,633.8393,628.6586,629.8176,58384.0
2021-12-15 10:00:00,635.8,641.87,633.22,641.52,55590.0,629.8077,635.8205,627.252,635.4738,55590.0
2021-12-15 10:30:00,641.5,643.8,638.75,639.13,50132.0,635.4539,637.7323,632.7299,633.1063,50132.0
2021-12-15 11:00:00,639.1,641.29,637.25,641.29,26379.0,633.0766,635.2459,631.244,635.2459,26379.0
2021-12-15 11:30:00,641.51,642.55,640.15,640.15,15201.0,635.4638,636.494,634.1167,634.1167,15201.0
2021-12-15 12:00:00,640.24,640.44,638.12,640.09,12911.0,634.2058,634.4039,632.1058,634.0572,12911.0
2021-12-15 12:30:00,639.83,641.02,639.0,641.02,7984.0,633.7997,634.9785,632.9775,634.9785,7984.0
2021-12-15 13:00:00,641.08,641.08,639.6,640.52,8062.0,635.0379,635.0379,633.5718,634.4832,8062.0
2021-12-15 13:30:00,640.67,641.84,640.1,641.82,10718.0,634.6318,635.7907,634.0671,635.7709,10718.0
2021-12-15 14:00:00,641.13,645.37,639.06,643.52,45795.0,635.0874,639.2875,633.0369,637.4549,45795.0
2021-12-15 14:30:00,643.68,647.96,641.97,645.06,23644.0,637.6134,641.8531,635.9195,638.9804,23644.0
2021-12-15 15:00:00,645.35,652.44,645.11,652.11,53648.0,639.2677,646.2908,639.0299,645.9639,53648.0
2021-12-15 15:30:00,652.26,656.73,650.52,655.44,166853.0,646.1125,650.5404,644.3889,649.2626,166853.0
2021-12-16 09:30:00,655.5,660.54,651.02,659.52,91802.0,649.322,654.3145,644.8842,653.3041,91802.0
2021-12-16 10:00:00,659.84,664.17,658.28,661.28,62173.0,653.6211,657.9103,652.0758,655.0475,62173.0
2021-12-16 10:30:00,661.25,662.19,657.13,660.1,33230.0,655.0178,655.9489,650.9366,653.8786,33230.0
2021-12-16 11:00:00,660.02,660.7,655.08,657.33,53960.0,653.7994,654.473,648.9059,651.1347,53960.0
2021-12-16 11:30:00,657.49,659.8,656.64,659.6,21876.0,651.2932,653.5815,650.4512,653.3833,21876.0
2021-12-16 12:00:00,659.79,660.24,655.69,655.96,32187.0,653.5716,654.0173,649.5102,649.7777,32187.0
2021-12-16 12:30:00,655.75,658.03,655.74,656.45,20530.0,649.5696,651.8281,649.5597,650.263,20530.0
2021-12-16 13:00:00,656.85,658.83,655.46,658.42,20393.0,650.6593,652.6206,649.2824,652.2145,20393.0
2021-12-16 13:30:00,658.4,658.49,655.96,656.87,13351.0,652.1947,652.2838,649.7777,650.6791,13351.0
2021-12-16 14:00:00,657.18,659.21,656.96,658.69,24920.0,650.9862,652.997,650.7682,652.4819,24920.0
2021-12-16 14:30:00,658.7,660.53,656.95,658.69,24363.0,652.4918,654.3046,650.7583,652.4819,24363.0
2021-12-16 15:00:00,658.61,659.15,656.52,658.3,21729.0,652.4027,652.9376,650.3324,652.0956,21729.0
2021-12-16 15:30:00,658.16,662.71,657.83,661.25,131945.0,651.9569,656.464,651.63,655.0178,131945.0
2021-12-17 09:30:00,655.47,657.59,648.54,651.01,328924.0,649.2923,651.3923,642.4276,644.8743,328924.0
2021-12-17 10:00:00,650.74,653.77,647.51,652.24,30999.0,644.6069,647.6083,641.4073,646.0927,30999.0
2021-12-17 10:30:00,651.89,655.04,650.0,654.57,20982.0,645.746,648.8663,643.8738,648.4008,20982.0
2021-12-17 11:00:00,654.81,660.33,654.05,657.45,31875.0,648.6385,654.1065,647.8857,651.2536,31875.0
2021-12-17 11:30:00,657.19,657.51,650.9,653.11,23145.0,650.9961,651.313,644.7653,646.9545,23145.0
2021-12-17 12:00:00,652.98,655.91,652.2,655.63,26642.0,646.8257,649.7281,646.0531,649.4508,26642.0
2021-12-17 12:30:00,655.68,657.57,654.9,655.51,14857.0,649.5003,651.3725,648.7276,649.3319,14857.0
2021-12-17 13:00:00,655.31,656.46,654.13,655.88,19343.0,649.1338,650.2729,647.9649,649.6984,19343.0
2021-12-17 13:30:00,655.52,656.7,654.67,655.48,13892.0,649.3418,650.5107,648.4998,649.3022,13892.0
2021-12-17 14:00:00,655.16,655.9,654.18,654.88,18615.0,648.9852,649.7182,648.0144,648.7078,18615.0
2021-12-17 14:30:00,655.2,655.44,653.44,654.83,15784.0,649.0248,649.2626,647.2814,648.6583,15784.0
2021-12-17 15:00:00,654.58,655.95,653.77,653.77,21323.0,648.4107,649.7677,647.6083,647.6083,21323.0
2021-12-17 15:30:00,653.74,653.78,650.73,651.0,144857.0,647.5786,647.6182,644.5969,644.8644,144857.0
2021-12-20 09:30:00,650.45,656.36,647.52,648.53,71829.0,644.3196,650.1739,641.4172,642.4177,71829.0
2021-12-20 10:00:00,648.73,649.02,640.52,642.39,44447.0,642.6158,642.9031,634.4832,636.3356,44447.0
2021-12-20 10:30:00,642.76,645.17,640.38,641.46,28882.0,636.7021,639.0893,634.3445,635.4143,28882.0
2021-12-20 11:00:00,641.54,644.39,641.09,643.13,27500.0,635.4936,638.3167,635.0478,637.0686,27500.0
2021-12-20 11:30:00,643.34,647.89,643.09,647.71,18275.0,637.2766,641.7837,637.029,641.6054,18275.0
2021-12-20 12:00:00,647.65,648.84,646.56,647.95,20958.0,641.546,642.7248,640.4662,641.8431,20958.0
2021-12-20 12:30:00,647.99,647.99,645.5,645.62,14228.0,641.8828,641.8828,639.4162,639.5351,14228.0
2021-12-20 13:00:00,645.5,646.2,644.39,645.82,18021.0,639.4162,640.1096,638.3167,639.7332,18021.0
2021-12-20 13:30:00,645.78,646.9,645.02,645.98,15993.0,639.6936,640.803,638.9408,639.8917,15993.0
2021-12-20 14:00:00,645.62,646.35,644.08,644.08,16458.0,639.5351,640.2582,638.0096,638.0096,16458.0
2021-12-20 14:30:00,644.03,647.79,642.8,646.53,15823.0,637.9601,641.6847,636.7417,640.4365,15823.0
2021-12-20 15:00:00,646.38,648.97,646.37,647.61,14690.0,640.2879,642.8535,640.278,641.5064,14690.0
2021-12-20 15:30:00,647.6,649.6,646.61,649.33,65116.0,641.4964,643.4776,640.5158,643.2101,65116.0
2021-12-21 09:30:00,648.64,650.0,641.07,641.77,98300.0,642.5266,643.8738,635.028,635.7214,98300.0
2021-12-21 10:00:00,642.13,642.57,637.51,638.79,29252.0,636.078,636.5139,631.5015,632.7695,29252.0
2021-12-21 10:30:00,638.65,641.37,636.83,641.12,29241.0,632.6308,635.3252,630.828,635.0775,29241.0
2021-12-21 11:00:00,641.36,641.48,635.69,636.57,28344.0,635.3153,635.4341,629.6987,630.5704,28344.0
2021-12-21 11:30:00,636.89,640.58,636.89,639.09,43086.0,630.8874,634.5426,630.8874,633.0667,43086.0
2021-12-21 12:00:00,639.15,641.07,638.82,640.25,29203.0,633.1261,635.028,632.7992,634.2157,29203.0
2021-12-21 12:30:00,640.23,643.63,640.23,643.37,17889.0,634.1959,637.5639,634.1959,637.3063,17889.0
2021-12-21 13:00:00,643.16,644.2,642.96,643.32,18642.0,637.0983,638.1285,636.9002,637.2568,18642.0
2021-12-21 13:30:00,643.51,645.18,642.8,642.83,29341.0,637.445,639.0993,636.7417,636.7714,29341.0
2021-12-21 14:00:00,642.84,643.17,641.52,642.62,38125.0,636.7813,637.1082,635.4738,636.5634,38125.0
2021-12-21 14:30:00,642.87,646.82,642.66,646.31,27382.0,636.811,640.7238,636.603,640.2186,27382.0
2021-12-21 15:00:00,646.43,646.98,644.93,645.34,18984.0,640.3375,640.8823,638.8516,639.2577,18984.0
2021-12-21 15:30:00,645.27,645.84,642.58,645.38,85556.0,639.1884,639.753,636.5238,639.2974,85556.0
2021-12-22 09:30:00,648.72,653.47,646.51,647.76,56571.0,642.6059,647.3111,640.4167,641.6549,56571.0
2021-12-22 10:00:00,648.51,649.27,645.41,647.51,19002.0,642.3979,643.1507,639.3271,641.4073,19002.0
2021-12-22 10:30:00,647.73,651.79,647.37,649.99,18584.0,641.6252,645.647,641.2686,643.8639,18584.0
2021-12-22 11:00:00,649.76,651.49,649.19,650.38,34423.0,643.6361,645.3498,643.0715,644.2502,34423.0
2021-12-22 11:30:00,650.45,650.85,649.13,649.89,19738.0,644.3196,644.7158,643.012,643.7649,19738.0
2021-12-22 12:00:00,649.87,649.98,648.98,649.43,13679.0,643.7451,643.854,642.8634,643.3092,13679.0
2021-12-22 12:30:00,649.64,649.65,646.96,647.04,28569.0,643.5172,643.5271,640.8625,640.9417,28569.0
2021-12-22 13:00:00,647.12,647.6,646.53,646.7,12590.0,641.021,641.4964,640.4365,640.6049,12590.0
2021-12-22 13:30:00,646.9,647.76,646.48,646.58,13272.0,640.803,641.6549,640.387,640.4861,13272.0
2021-12-22 14:00:00,646.66,647.86,646.11,646.22,18240.0,640.5653,641.754,640.0205,640.1295,18240.0
2021-12-22 14:30:00,646.34,648.16,645.88,648.09,15247.0,640.2483,642.0512,639.7927,641.9818,15247.0
2021-12-22 15:00:00,648.4,649.59,648.4,649.0,11084.0,642.2889,643.4677,642.2889,642.8833,11084.0
2021-12-22 15:30:00,648.8,652.54,648.19,651.36,64612.0,642.6851,646.3899,642.0809,645.221,64612.0
2021-12-23 09:30:00,653.26,656.23,649.04,655.03,58756.0,647.1031,650.0451,642.9229,648.8564,58756.0
2021-12-23 10:00:00,655.28,655.99,651.17,652.15,16790.0,649.1041,649.8074,645.0328,646.0036,16790.0
2021-12-23 10:30:00,652.51,655.4,651.61,654.57,24763.0,646.3602,649.2229,645.4687,648.4008,24763.0
2021-12-23 11:00:00,654.19,655.37,652.76,652.76,16920.0,648.0243,649.1932,646.6078,646.6078,16920.0
2021-12-23 11:30:00,652.63,653.82,652.25,652.89,18042.0,646.479,647.6578,646.1026,646.7366,18042.0
2021-12-23 12:00:00,652.91,652.91,650.58,650.71,11331.0,646.7564,646.7564,644.4484,644.5771,11331.0
2021-12-23 12:30:00,650.54,652.41,650.08,652.34,8077.0,644.4087,646.2611,643.9531,646.1918,8077.0
2021-12-23 13:00:00,652.41,652.67,650.79,651.23,13535.0,646.2611,646.5187,644.6564,645.0922,13535.0
2021-12-23 13:30:00,651.08,651.37,649.82,650.31,15987.0,644.9436,645.2309,643.6955,644.1809,15987.0
2021-12-23 14:00:00,650.21,651.31,650.17,651.04,16348.0,644.0818,645.1715,644.0422,644.904,16348.0
2021-12-23 14:30:00,651.06,653.71,651.05,653.71,14993.0,644.9238,647.5489,644.9139,647.5489,14993.0
2021-12-23 15:00:00,653.65,654.03,652.64,652.75,14103.0,647.4894,647.8658,646.4889,646.5979,14103.0
2021-12-23 15:30:00,652.75,653.94,650.49,650.55,59887.0,646.5979,647.7767,644.3592,644.4186,59887.0
2021-12-27 09:30:00,656.91,659.34,652.82,655.76,27807.0,650.7187,653.1258,646.6672,649.5795,27807.0
2021-12-27 10:00:00,656.71,659.57,656.18,657.11,12783.0,650.5206,653.3536,649.9956,650.9168,12783.0
2021-12-27 10:30:00,657.21,657.86,655.99,657.08,9308.0,651.0159,651.6597,649.8074,650.8871,9308.0
2021-12-27 11:00:00,657.23,658.99,656.99,657.78,10376.0,651.0357,652.7791,650.7979,651.5805,10376.0
2021-12-27 11:30:00,658.14,659.5,657.28,659.11,7797.0,651.9371,653.2843,651.0852,652.898,7797.0
2021-12-27 12:00:00,659.14,660.16,658.8,659.32,5968.0,652.9277,653.9381,652.5909,653.106,5968.0
2021-12-27 12:30:00,659.47,660.95,659.21,660.16,8152.0,653.2546,654.7206,652.997,653.9381,8152.0
2021-12-27 13:00:00,659.53,660.0,658.57,659.54,13578.0,653.314,653.7796,652.3631,653.3239,13578.0
2021-12-27 13:30:00,659.54,660.0,658.98,659.6,7012.0,653.3239,653.7796,652.7692,653.3833,7012.0
2021-12-27 14:00:00,659.31,660.0,659.31,659.41,11882.0,653.0961,653.7796,653.0961,653.1951,11882.0
2021-12-27 14:30:00,659.37,659.88,658.96,659.67,8711.0,653.1555,653.6607,652.7494,653.4527,8711.0
2021-12-27 15:00:00,659.83,660.23,658.86,659.8,12598.0,653.6112,654.0074,652.6503,653.5815,12598.0
2021-12-27 15:30:00,659.72,662.75,659.72,662.34,48193.0,653.5022,656.5037,653.5022,656.0975,48193.0
2021-12-28 09:30:00,665.5,666.66,658.52,662.67,46722.0,659.2277,660.3768,652.3135,656.4244,46722.0
2021-12-28 10:00:00,662.67,662.67,656.57,657.5,26942.0,656.4244,656.4244,650.3819,651.3031,26942.0
2021-12-28 10:30:00,657.49,659.59,657.48,659.59,10790.0,651.2932,653.3734,651.2833,653.3734,10790.0
2021-12-28 11:00:00,659.74,660.73,659.23,659.55,12028.0,653.522,654.5027,653.0168,653.3338,12028.0
2021-12-28 11:30:00,659.46,659.47,656.16,656.27,14942.0,653.2447,653.2546,649.9758,650.0847,14942.0
2021-12-28 12:00:00,656.08,657.55,656.04,656.54,27425.0,649.8965,651.3527,649.8569,650.3522,27425.0
2021-12-28 12:30:00,656.8,656.82,655.08,656.11,9101.0,650.6097,650.6295,648.9059,649.9262,9101.0
2021-12-28 13:00:00,655.92,656.38,654.55,654.86,11465.0,649.738,650.1937,648.3809,648.688,11465.0
2021-12-28 13:30:00,654.89,655.43,654.33,655.15,13243.0,648.7177,649.2527,648.163,648.9753,13243.0
2021-12-28 14:00:00,655.11,655.38,653.81,654.71,10770.0,648.9357,649.2031,647.6479,648.5394,10770.0
2021-12-28 14:30:00,654.42,654.7,653.83,654.2,9012.0,648.2522,648.5295,647.6677,648.0342,9012.0
2021-12-28 15:00:00,654.34,654.86,653.96,654.04,15558.0,648.1729,648.688,647.7965,647.8758,15558.0
2021-12-28 15:30:00,654.08,656.26,653.23,655.59,67326.0,647.9154,650.0748,647.0734,649.4111,67326.0
2021-12-29 09:30:00,660.13,660.14,654.21,656.92,27236.0,653.9084,653.9183,648.0441,650.7286,27236.0
2021-12-29 10:00:00,657.66,659.76,654.97,657.95,12984.0,651.4616,653.5418,648.797,651.7489,12984.0
2021-12-29 10:30:00,658.23,661.36,658.01,659.58,18718.0,652.0263,655.1268,651.8083,653.3635,18718.0
2021-12-29 11:00:00,659.62,660.18,658.3,659.27,9195.0,653.4032,653.9579,652.0956,653.0565,9195.0
2021-12-29 11:30:00,659.65,661.77,659.36,660.84,8133.0,653.4329,655.5329,653.1456,654.6117,8133.0
2021-12-29 12:00:00,660.66,661.29,659.33,660.96,17063.0,654.4334,655.0574,653.1159,654.7305,17063.0
2021-12-29 12:30:00,660.39,660.64,659.15,659.41,6808.0,654.1659,654.4135,652.9376,653.1951,6808.0
2021-12-29 13:00:00,659.39,660.47,659.14,660.19,9267.0,653.1753,654.2451,652.9277,653.9678,9267.0
2021-12-29 13:30:00,660.35,660.7,659.61,659.63,10714.0,654.1263,654.473,653.3933,653.4131,10714.0
2021-12-29 14:00:00,659.8,662.44,659.8,661.94,10848.0,653.5815,656.1966,653.5815,655.7013,10848.0
2021-12-29 14:30:00,662.25,662.92,661.45,662.92,8669.0,656.0084,656.6721,655.2159,656.6721,8669.0
2021-12-29 15:00:00,662.84,664.68,662.69,664.68,13470.0,656.5928,658.4155,656.4442,658.4155,13470.0
2021-12-29 15:30:00,664.04,665.17,662.69,662.73,49756.0,657.7815,658.9009,656.4442,656.4838,49756.0
2021-12-30 09:30:00,664.69,668.84,662.79,664.52,29182.0,658.4254,662.5363,656.5433,658.257,29182.0
2021-12-30 10:00:00,663.59,664.92,662.38,664.11,10914.0,657.3357,658.6532,656.1371,657.8508,10914.0
2021-12-30 10:30:00,663.88,665.34,663.24,663.57,9035.0,657.623,659.0692,656.989,657.3159,9035.0
2021-12-30 11:00:00,663.81,664.66,663.04,664.59,5227.0,657.5537,658.3957,656.7909,658.3263,5227.0
2021-12-30 11:30:00,664.29,665.96,664.29,664.6,7190.0,658.0291,659.6834,658.0291,658.3362,7190.0
2021-12-30 12:00:00,664.58,664.58,662.95,664.17,10055.0,658.3164,658.3164,656.7018,657.9103,10055.0
2021-12-30 12:30:00,664.12,665.12,663.98,664.23,6793.0,657.8607,658.8513,657.7221,657.9697,6793.0
2021-12-30 13:00:00,664.23,664.69,663.85,664.07,9268.0,657.9697,658.4254,657.5933,657.8112,9268.0
2021-12-30 13:30:00,664.0,665.79,664.0,665.79,6052.0,657.7419,659.515,657.7419,659.515,6052.0
2021-12-30 14:00:00,665.15,666.51,664.74,666.51,13451.0,658.881,660.2282,658.4749,660.2282,13451.0
2021-12-30 14:30:00,666.53,668.84,666.35,668.63,17334.0,660.248,662.5363,660.0697,662.3282,17334.0
2021-12-30 15:00:00,668.94,668.94,666.74,666.81,18090.0,662.6353,662.6353,660.4561,660.5254,18090.0
2021-12-30 15:30:00,666.91,667.85,664.62,665.88,49977.0,660.6245,661.5556,658.356,659.6042,49977.0
2021-12-31 09:30:00,665.0,668.14,663.33,667.37,23832.0,658.7325,661.8429,657.0782,661.0801,23832.0
2021-12-31 10:00:00,666.43,668.45,666.32,668.0,12531.0,660.149,662.1499,660.04,661.7042,12531.0
2021-12-31 10:30:00,668.0,668.15,666.58,667.79,10070.0,661.7042,661.8528,660.2976,661.4962,10070.0
2021-12-31 11:00:00,667.81,668.3,666.63,667.37,8886.0,661.516,662.0014,660.3471,661.0801,8886.0
2021-12-31 11:30:00,667.5,669.49,667.5,668.73,7148.0,661.2089,663.1801,661.2089,662.4273,7148.0
2021-12-31 12:00:00,668.67,670.67,668.53,669.48,15311.0,662.3679,664.349,662.2292,663.1702,15311.0
2021-12-31 12:30:00,669.25,670.62,669.25,670.12,10462.0,662.9424,664.2995,662.9424,663.8042,10462.0
2021-12-31 13:00:00,670.3,671.66,670.29,671.09,7380.0,663.9825,665.3297,663.9726,664.7651,7380.0
2021-12-31 13:30:00,670.99,671.64,670.25,670.81,11999.0,664.666,665.3099,663.933,664.4877,11999.0
2021-12-31 14:00:00,670.61,672.32,669.86,670.81,12841.0,664.2896,665.9835,663.5466,664.4877,12841.0
2021-12-31 14:30:00,670.99,672.34,670.97,671.1,13691.0,664.666,666.0033,664.6462,664.775,13691.0
2021-12-31 15:00:00,671.05,671.92,670.91,671.72,15955.0,664.7254,665.5872,664.5868,665.3891,15955.0
2021-12-31 15:30:00,671.73,672.1,667.21,667.32,85247.0,665.399,665.7655,660.9216,661.0306,85247.0
2022-01-03 09:30:00,662.99,664.65,645.63,646.35,167780.0,656.7414,658.3858,639.545,640.2582,167780.0
2022-01-03 10:00:00,646.79,649.92,646.01,648.29,84565.0,640.6941,643.7946,639.9214,642.1799,84565.0
2022-01-03 10:30:00,648.05,648.05,641.6,644.22,93015.0,641.9422,641.9422,635.553,638.1483,93015.0
2022-01-03 11:00:00,644.02,644.19,640.88,642.52,91632.0,637.9502,638.1186,634.8398,636.4643,91632.0
2022-01-03 11:30:00,642.5,643.36,641.44,642.22,39967.0,636.4445,637.2964,635.3945,636.1672,39967.0
2022-01-03 12:00:00,642.22,644.27,641.76,642.38,45628.0,636.1672,638.1978,635.7115,636.3256,45628.0
2022-01-03 12:30:00,642.33,643.01,640.56,641.58,55332.0,636.2761,636.9497,634.5228,635.5332,55332.0
2022-01-03 13:00:00,641.7,641.7,640.18,640.33,54167.0,635.6521,635.6521,634.1464,634.295,54167.0
2022-01-03 13:30:00,640.59,642.1,640.18,641.57,31703.0,634.5525,636.0483,634.1464,635.5233,31703.0
2022-01-03 14:00:00,641.39,642.25,640.68,641.75,42679.0,635.345,636.1969,634.6417,635.7016,42679.0
2022-01-03 14:30:00,641.75,642.69,641.12,641.21,30593.0,635.7016,636.6327,635.0775,635.1667,30593.0
2022-01-03 15:00:00,641.19,644.5,640.44,643.07,43881.0,635.1469,638.4257,634.4039,637.0091,43881.0
2022-01-03 15:30:00,643.17,645.05,642.28,644.97,148385.0,637.1082,638.9705,636.2266,638.8912,148385.0
2022-01-04 09:30:00,637.3,638.03,621.71,623.0,199249.0,631.2935,632.0166,615.8505,617.1283,199249.0
2022-01-04 10:00:00,622.66,625.24,616.4,618.92,172864.0,616.7915,619.3472,610.5905,613.0868,172864.0
2022-01-04 10:30:00,618.84,618.91,613.27,615.95,129536.0,613.0075,613.0768,607.49,610.1447,129536.0
2022-01-04 11:00:00,615.59,620.98,615.18,619.15,96816.0,609.7881,615.1273,609.382,613.3146,96816.0
2022-01-04 11:30:00,618.55,621.44,618.55,621.25,76226.0,612.7202,615.583,612.7202,615.3948,76226.0
2022-01-04 12:00:00,621.25,624.53,619.78,620.29,50640.0,615.3948,618.6439,613.9386,614.4438,50640.0
2022-01-04 12:30:00,620.34,621.16,616.04,616.91,37215.0,614.4934,615.3056,610.2339,611.0957,37215.0
2022-01-04 13:00:00,616.71,618.35,614.4,614.4,56736.0,610.8976,612.5221,608.6094,608.6094,56736.0
2022-01-04 13:30:00,614.2,615.54,612.59,614.09,58170.0,608.4112,609.7386,606.8164,608.3023,58170.0
2022-01-04 14:00:00,613.94,615.99,613.94,614.83,50529.0,608.1537,610.1844,608.1537,609.0353,50529.0
2022-01-04 14:30:00,614.93,618.92,614.49,618.27,54165.0,609.1344,613.0868,608.6985,612.4429,54165.0
2022-01-04 15:00:00,618.61,621.83,618.51,620.92,65621.0,612.7797,615.9693,612.6806,615.0679,65621.0
2022-01-04 15:30:00,620.73,622.24,617.85,617.92,246297.0,614.8797,616.3755,612.0268,612.0962,246297.0
2022-01-05 09:30:00,618.0,622.28,615.79,618.23,126192.0,612.1754,616.4151,609.9863,612.4033,126192.0
2022-01-05 10:00:00,618.13,622.2,617.65,620.74,74076.0,612.3042,616.3358,611.8287,614.8896,74076.0
2022-01-05 10:30:00,620.75,624.57,619.67,623.08,66824.0,614.8995,618.6835,613.8297,617.2075,66824.0
2022-01-05 11:00:00,623.23,626.06,622.95,624.27,66866.0,617.3561,620.1595,617.0788,618.3863,66866.0
2022-01-05 11:30:00,624.14,627.27,623.6,626.71,40904.0,618.2576,621.3581,617.7226,620.8033,40904.0
2022-01-05 12:00:00,626.9,628.16,625.23,626.77,49406.0,620.9915,622.2397,619.3373,620.8628,49406.0
2022-01-05 12:30:00,626.76,627.43,625.23,627.16,43139.0,620.8529,621.5165,619.3373,621.2491,43139.0
2022-01-05 13:00:00,626.79,628.52,625.58,627.93,27501.0,620.8826,622.5963,619.684,622.0118,27501.0
2022-01-05 13:30:00,628.17,628.66,625.87,626.79,32215.0,622.2496,622.735,619.9712,620.8826,32215.0
2022-01-05 14:00:00,626.84,628.76,623.99,625.47,36619.0,620.9321,622.834,618.109,619.575,36619.0
2022-01-05 14:30:00,625.76,625.76,622.1,624.06,42485.0,619.8623,619.8623,616.2368,618.1783,42485.0
2022-01-05 15:00:00,624.03,624.03,620.52,621.3,56036.0,618.1486,618.1486,614.6717,615.4443,56036.0
2022-01-05 15:30:00,620.93,624.36,618.39,618.42,131490.0,615.0778,618.4755,612.5617,612.5915,131490.0
2022-01-06 09:30:00,618.0,621.95,609.61,611.67,157855.0,612.1754,616.0882,603.8645,605.9051,157855.0
2022-01-06 10:00:00,611.9,620.19,609.87,619.21,91999.0,606.1329,614.3448,604.122,613.374,91999.0
2022-01-06 10:30:00,619.32,625.48,619.31,622.22,56475.0,613.483,619.5849,613.4731,616.3557,56475.0
2022-01-06 11:00:00,621.91,626.26,620.89,623.17,50447.0,616.0486,620.3576,615.0382,617.2967,50447.0
2022-01-06 11:30:00,623.36,624.05,621.54,623.18,41576.0,617.4849,618.1684,615.6821,617.3066,41576.0
2022-01-06 12:00:00,623.05,623.05,621.28,621.47,95891.0,617.1778,617.1778,615.4245,615.6127,95891.0
2022-01-06 12:30:00,621.39,622.86,620.82,621.54,16820.0,615.5335,616.9896,614.9688,615.6821,16820.0
2022-01-06 13:00:00,621.35,622.6,621.21,622.46,18094.0,615.4939,616.7321,615.3552,616.5934,18094.0
2022-01-06 13:30:00,622.58,623.55,621.93,623.03,45304.0,616.7123,617.6731,616.0684,617.158,45304.0
2022-01-06 14:00:00,623.2,624.89,622.26,624.76,37578.0,617.3264,619.0005,616.3953,618.8717,37578.0
2022-01-06 14:30:00,624.57,626.82,624.57,625.53,61495.0,618.6835,620.9123,618.6835,619.6345,61495.0
2022-01-06 15:00:00,625.56,626.15,624.33,624.96,66299.0,619.6642,620.2486,618.4458,619.0698,66299.0
2022-01-06 15:30:00,624.99,625.4,618.42,620.57,130352.0,619.0995,619.5057,612.5915,614.7212,130352.0
2022-01-07 09:30:00,621.0,621.48,614.54,615.25,96113.0,615.1471,615.6226,608.748,609.4513,96113.0
2022-01-07 10:00:00,614.94,615.31,611.26,611.48,55255.0,609.1443,609.5108,605.4989,605.7169,55255.0
2022-01-07 10:30:00,610.53,612.37,609.0,609.0,51340.0,604.7758,606.5985,603.2602,603.2602,51340.0
2022-01-07 11:00:00,608.74,610.68,606.19,610.42,56303.0,603.0027,604.9244,600.4767,604.6669,56303.0
2022-01-07 11:30:00,610.21,614.12,609.69,612.15,41906.0,604.4588,608.332,603.9437,606.3806,41906.0
2022-01-07 12:00:00,612.44,612.69,609.8,610.56,35046.0,606.6678,606.9155,604.0527,604.8055,35046.0
2022-01-07 12:30:00,610.57,611.96,609.5,611.87,57568.0,604.8155,606.1923,603.7555,606.1032,57568.0
2022-01-07 13:00:00,611.62,613.74,610.78,612.38,46056.0,605.8556,607.9556,605.0235,606.6084,46056.0
2022-01-07 13:30:00,612.68,612.68,608.93,609.17,46463.0,606.9056,606.9056,603.1909,603.4286,46463.0
2022-01-07 14:00:00,609.23,610.26,607.5,607.85,60097.0,603.4881,604.5084,601.7744,602.1211,60097.0
2022-01-07 14:30:00,607.83,609.3,606.22,609.09,50136.0,602.1013,603.5574,600.5064,603.3494,50136.0
2022-01-07 15:00:00,609.09,609.66,608.26,608.62,43183.0,603.3494,603.914,602.5272,602.8838,43183.0
2022-01-07 15:30:00,608.51,608.98,606.7,606.73,159613.0,602.7749,603.2404,600.9819,601.0116,159613.0
2022-01-10 09:30:00,599.84,610.19,598.92,610.19,115347.0,594.1866,604.439,593.2753,604.439,115347.0
2022-01-10 10:00:00,609.86,614.39,608.0,611.09,87882.0,604.1121,608.5994,602.2697,605.3305,87882.0
2022-01-10 10:30:00,610.78,613.5,610.18,613.44,64467.0,605.0235,607.7178,604.4291,607.6584,64467.0
2022-01-10 11:00:00,613.09,616.4,610.77,614.7,74779.0,607.3117,610.5905,605.0136,608.9065,74779.0
2022-01-10 11:30:00,614.63,615.08,613.05,613.8,36214.0,608.8372,609.2829,607.2721,608.015,36214.0
2022-01-10 12:00:00,614.24,615.0,613.2,615.0,31024.0,608.4509,609.2037,607.4207,609.2037,31024.0
2022-01-10 12:30:00,614.84,618.73,614.84,616.85,37523.0,609.0452,612.8985,609.0452,611.0363,37523.0
2022-01-10 13:00:00,617.05,620.77,617.05,620.37,32737.0,611.2344,614.9193,611.2344,614.5231,32737.0
2022-01-10 13:30:00,620.16,621.7,618.54,621.7,47670.0,614.3151,615.8406,612.7103,615.8406,47670.0
2022-01-10 14:00:00,621.7,623.8,620.93,622.73,52129.0,615.8406,617.9208,615.0778,616.8608,52129.0
2022-01-10 14:30:00,622.88,624.56,621.57,622.57,26244.0,617.0094,618.6736,615.7118,616.7024,26244.0
2022-01-10 15:00:00,622.59,624.53,620.31,622.41,55341.0,616.7222,618.6439,614.4637,616.5439,55341.0
2022-01-10 15:30:00,622.45,625.42,621.79,625.06,134730.0,616.5835,619.5255,615.9297,619.1689,134730.0
2022-01-11 09:30:00,625.0,627.28,618.72,619.32,96057.0,619.1094,621.368,612.8886,613.483,96057.0
2022-01-11 10:00:00,619.94,620.77,615.56,616.51,72835.0,614.0971,614.9193,609.7584,610.6995,72835.0
2022-01-11 10:30:00,616.49,618.6,613.49,616.52,51396.0,610.6797,612.7698,607.7079,610.7094,51396.0
2022-01-11 11:00:00,616.39,620.66,615.97,620.63,81009.0,610.5806,614.8104,610.1646,614.7806,81009.0
2022-01-11 11:30:00,620.49,620.65,616.95,620.05,98413.0,614.642,614.8004,611.1353,614.2061,98413.0
2022-01-11 12:00:00,620.23,620.25,615.05,616.55,57610.0,614.3844,614.4042,609.2532,610.7391,57610.0
2022-01-11 12:30:00,616.58,618.4,615.65,615.89,90313.0,610.7688,612.5717,609.8476,610.0853,90313.0
2022-01-11 13:00:00,616.25,617.86,614.82,615.97,120343.0,610.4419,612.0367,609.0254,610.1646,120343.0
2022-01-11 13:30:00,616.0,616.47,613.41,615.0,269106.0,610.1943,610.6598,607.6287,609.2037,269106.0
2022-01-11 14:00:00,614.9,614.94,611.99,613.11,65249.0,609.1046,609.1443,606.2221,607.3315,65249.0
2022-01-11 14:30:00,613.11,616.18,612.45,615.19,131077.0,607.3315,610.3726,606.6777,609.3919,131077.0
2022-01-11 15:00:00,615.25,618.7,612.58,618.55,107968.0,609.4513,612.8688,606.8065,612.7202,107968.0
2022-01-11 15:30:00,618.41,620.91,618.05,620.5,133318.0,612.5816,615.058,612.225,614.6519,133318.0
2022-01-12 09:30:00,618.68,626.95,618.68,625.51,113637.0,612.849,621.0411,612.849,619.6146,113637.0
2022-01-12 10:00:00,626.07,631.89,626.0,630.01,61607.0,620.1694,625.9345,620.1,624.0722,61607.0
2022-01-12 10:30:00,629.99,630.64,627.69,629.34,60294.0,624.0524,624.6963,621.7741,623.4085,60294.0
2022-01-12 11:00:00,629.62,629.85,625.06,625.99,42288.0,623.6859,623.9137,619.1689,620.0901,42288.0
2022-01-12 11:30:00,626.07,627.71,625.34,626.59,35708.0,620.1694,621.7939,619.4462,620.6845,35708.0
2022-01-12 12:00:00,626.91,627.1,624.83,626.05,29424.0,621.0014,621.1897,618.9411,620.1496,29424.0
2022-01-12 12:30:00,626.0,627.99,625.75,627.11,23200.0,620.1,622.0713,619.8524,621.1996,23200.0
2022-01-12 13:00:00,627.14,627.14,625.04,625.42,18153.0,621.2293,621.2293,619.1491,619.5255,18153.0
2022-01-12 13:30:00,625.17,625.88,623.91,624.63,17909.0,619.2778,619.9812,618.0297,618.7429,17909.0
2022-01-12 14:00:00,624.44,625.36,622.45,625.36,27701.0,618.5547,619.4661,616.5835,619.4661,27701.0
2022-01-12 14:30:00,624.98,626.79,624.61,626.24,29030.0,619.0896,620.8826,618.7231,620.3378,29030.0
2022-01-12 15:00:00,625.78,626.1,623.94,624.57,22290.0,619.8821,620.1991,618.0594,618.6835,22290.0
2022-01-12 15:30:00,624.43,626.64,624.0,625.22,97794.0,618.5448,620.734,618.1189,619.3274,97794.0
2022-01-13 09:30:00,624.71,625.9,609.0,610.84,101586.0,618.8222,620.001,603.2602,605.0829,101586.0
2022-01-13 10:00:00,611.52,612.88,608.49,609.9,63148.0,605.7565,607.1037,602.7551,604.1518,63148.0
2022-01-13 10:30:00,609.9,613.03,608.41,612.7,75388.0,604.1518,607.2523,602.6758,606.9254,75388.0
2022-01-13 11:00:00,612.42,615.02,610.62,612.92,45952.0,606.648,609.2235,604.865,607.1433,45952.0
2022-01-13 11:30:00,612.7,614.81,609.92,610.68,90897.0,606.9254,609.0155,604.1716,604.9244,90897.0
2022-01-13 12:00:00,610.37,610.41,606.34,606.86,108572.0,604.6173,604.657,600.6253,601.1404,108572.0
2022-01-13 12:30:00,606.8,611.0,605.73,607.9,61981.0,601.081,605.2414,600.0211,602.1706,61981.0
2022-01-13 13:00:00,607.63,609.35,606.56,607.81,38613.0,601.9032,603.6069,600.8432,602.0815,38613.0
2022-01-13 13:30:00,607.69,608.55,606.78,608.19,40782.0,601.9626,602.8145,601.0612,602.4579,40782.0
2022-01-13 14:00:00,608.03,608.88,605.45,606.01,81935.0,602.2994,603.1414,599.7437,600.2984,81935.0
2022-01-13 14:30:00,606.11,606.67,604.75,605.96,30578.0,600.3975,600.9522,599.0503,600.2489,30578.0
2022-01-13 15:00:00,605.88,605.97,603.0,604.36,39821.0,600.1697,600.2588,597.3168,598.664,39821.0
2022-01-13 15:30:00,604.85,605.46,599.85,600.93,182757.0,599.1494,599.7536,594.1965,595.2663,182757.0
2022-01-14 09:30:00,597.93,601.9,595.54,601.86,170595.0,592.2946,596.2272,589.9271,596.1875,170595.0
2022-01-14 10:00:00,601.83,602.24,597.51,597.84,110334.0,596.1578,596.564,591.8785,592.2054,110334.0
2022-01-14 10:30:00,597.88,599.34,593.71,594.0,103080.0,592.2451,593.6913,588.1144,588.4016,103080.0
2022-01-14 11:00:00,594.06,595.79,592.2,593.14,95252.0,588.4611,590.1748,586.6186,587.5497,95252.0
2022-01-14 11:30:00,593.25,593.97,592.03,592.43,111224.0,587.6587,588.3719,586.4502,586.8464,111224.0
2022-01-14 12:00:00,592.62,595.25,591.83,594.73,69271.0,587.0346,589.6398,586.2521,589.1247,69271.0
2022-01-14 12:30:00,594.4,595.5,590.98,591.07,50693.0,588.7979,589.8875,585.4101,585.4992,50693.0
2022-01-14 13:00:00,590.67,591.58,589.26,589.55,86888.0,585.103,586.0044,583.7063,583.9936,86888.0
2022-01-14 13:30:00,589.49,590.2,588.19,589.98,73158.0,583.9341,584.6374,582.6464,584.4195,73158.0
2022-01-14 14:00:00,590.02,591.29,589.66,590.59,74306.0,584.4591,585.7172,584.1025,585.0238,74306.0
2022-01-14 14:30:00,590.41,592.37,590.41,591.22,61425.0,584.8455,586.787,584.8455,585.6478,61425.0
2022-01-14 15:00:00,591.21,593.77,591.21,593.2,92465.0,585.6379,588.1738,585.6379,587.6092,92465.0
2022-01-14 15:30:00,593.2,595.8,592.88,594.84,135281.0,587.6092,590.1847,587.2922,589.2337,135281.0
2022-01-18 09:30:00,586.14,591.15,584.18,587.1,150085.0,580.6157,585.5785,578.6742,581.5667,150085.0
2022-01-18 10:00:00,588.34,594.8,585.59,592.13,75213.0,582.795,589.1941,580.0709,586.5492,75213.0
2022-01-18 10:30:00,592.36,592.72,589.67,589.92,58094.0,586.7771,587.1337,584.1124,584.3601,58094.0
2022-01-18 11:00:00,589.67,590.59,586.85,589.15,99092.0,584.1124,585.0238,581.319,583.5973,99092.0
2022-01-18 11:30:00,588.98,590.82,587.6,589.65,56224.0,583.4289,585.2516,582.0619,584.0926,56224.0
2022-01-18 12:00:00,589.65,590.05,586.92,587.83,75508.0,584.0926,584.4888,581.3883,582.2898,75508.0
2022-01-18 12:30:00,587.76,588.45,586.26,586.42,47800.0,582.2204,582.9039,580.7346,580.8931,47800.0
2022-01-18 13:00:00,586.36,589.24,585.97,589.0,37666.0,580.8336,583.6865,580.4473,583.4487,37666.0
2022-01-18 13:30:00,589.13,591.43,588.73,590.99,38162.0,583.5775,585.8558,583.1813,585.42,38162.0
2022-01-18 14:00:00,591.0,592.21,590.54,591.51,56694.0,585.4299,586.6285,584.9742,585.9351,56694.0
2022-01-18 14:30:00,591.57,593.89,591.48,592.96,47903.0,585.9945,588.2927,585.9054,587.3714,47903.0
2022-01-18 15:00:00,592.72,593.04,590.11,591.79,41400.0,587.1337,587.4507,584.5483,586.2124,41400.0
2022-01-18 15:30:00,591.49,591.64,588.41,589.97,118666.0,585.9153,586.0639,582.8643,584.4096,118666.0
2022-01-19 09:30:00,593.71,602.25,593.63,602.25,164223.0,588.1144,596.5739,588.0351,596.5739,164223.0
2022-01-19 10:00:00,602.4,602.59,594.94,595.17,86339.0,596.7225,596.9107,589.3328,589.5606,86339.0
2022-01-19 10:30:00,595.22,598.16,594.05,595.57,66479.0,589.6101,592.5224,588.4511,589.9568,66479.0
2022-01-19 11:00:00,595.61,595.94,592.25,595.49,69689.0,589.9964,590.3233,586.6681,589.8776,69689.0
2022-01-19 11:30:00,595.86,598.83,594.97,596.79,66646.0,590.2441,593.1861,589.3625,591.1653,66646.0
2022-01-19 12:00:00,596.9,600.32,596.31,599.99,43743.0,591.2743,594.6621,590.6898,594.3352,43743.0
2022-01-19 12:30:00,599.99,600.88,598.67,599.29,47076.0,594.3352,595.2168,593.0276,593.6418,47076.0
2022-01-19 13:00:00,599.14,599.55,596.64,596.71,38997.0,593.4932,593.8993,591.0167,591.0861,38997.0
2022-01-19 13:30:00,596.68,596.68,594.75,595.89,47054.0,591.0564,591.0564,589.1446,590.2738,47054.0
2022-01-19 14:00:00,595.78,596.0,594.22,595.1,44095.0,590.1648,590.3828,588.6195,589.4913,44095.0
2022-01-19 14:30:00,594.94,598.4,594.94,597.95,59223.0,589.3328,592.7602,589.3328,592.3144,59223.0
2022-01-19 15:00:00,597.95,599.09,596.57,597.48,60827.0,592.3144,593.4436,590.9474,591.8488,60827.0
2022-01-19 15:30:00,597.35,597.7,592.6,593.37,158837.0,591.72,592.0667,587.0148,587.7776,158837.0
2022-01-20 09:30:00,595.06,602.48,593.97,601.07,100450.0,589.4516,596.8017,588.3719,595.405,100450.0
2022-01-20 10:00:00,600.96,602.23,596.88,598.26,85771.0,595.296,596.5541,591.2545,592.6215,85771.0
2022-01-20 10:30:00,598.11,600.06,596.71,598.42,46143.0,592.4729,594.4045,591.0861,592.78,46143.0
2022-01-20 11:00:00,598.71,600.98,598.65,600.27,40157.0,593.0672,595.3158,593.0078,594.6125,40157.0
2022-01-20 11:30:00,600.45,600.59,598.83,599.14,34760.0,594.7908,594.9295,593.1861,593.4932,34760.0
2022-01-20 12:00:00,599.13,600.25,598.83,599.52,43062.0,593.4833,594.5927,593.1861,593.8696,43062.0
2022-01-20 12:30:00,599.6,600.24,598.05,598.06,29875.0,593.9488,594.5828,592.4134,592.4234,29875.0
2022-01-20 13:00:00,598.22,598.41,596.65,596.78,48284.0,592.5818,592.7701,591.0266,591.1554,48284.0
2022-01-20 13:30:00,596.75,596.83,594.91,595.26,38521.0,591.1257,591.2049,589.303,589.6497,38521.0
2022-01-20 14:00:00,595.41,596.54,593.83,595.33,47338.0,589.7983,590.9177,588.2332,589.7191,47338.0
2022-01-20 14:30:00,595.18,595.62,593.0,594.15,44298.0,589.5705,590.0064,587.411,588.5502,44298.0
2022-01-20 15:00:00,594.01,594.92,591.85,592.57,46930.0,588.4115,589.3129,586.2719,586.9851,46930.0
2022-01-20 15:30:00,592.45,593.68,586.78,587.84,113053.0,586.8662,588.0846,581.2497,582.2997,113053.0
2022-01-21 09:30:00,587.89,590.53,581.74,583.86,181704.0,582.3492,584.9643,576.2572,578.3572,181704.0
2022-01-21 10:00:00,584.28,584.43,578.28,582.02,94488.0,578.7732,578.9218,572.8298,576.5345,94488.0
2022-01-21 10:30:00,581.99,583.59,578.83,582.95,58377.0,576.5048,578.0897,573.3746,577.4558,58377.0
2022-01-21 11:00:00,582.92,584.13,581.0,583.69,59529.0,577.426,578.6246,575.5241,578.1888,59529.0
2022-01-21 11:30:00,583.56,584.25,580.59,582.39,57681.0,578.06,578.7435,575.118,576.901,57681.0
2022-01-21 12:00:00,582.0,585.48,582.0,583.68,25111.0,576.5147,579.9619,576.5147,578.1789,25111.0
2022-01-21 12:30:00,582.89,585.12,581.57,581.57,23291.0,577.3963,579.6053,576.0888,576.0888,23291.0
2022-01-21 13:00:00,582.05,584.53,581.85,582.69,29886.0,576.5642,579.0209,576.3661,577.1982,29886.0
2022-01-21 13:30:00,582.47,584.04,581.89,582.05,18860.0,576.9803,578.5355,576.4058,576.5642,18860.0
2022-01-21 14:00:00,582.44,584.76,581.82,582.45,24879.0,576.9506,579.2487,576.3364,576.9605,24879.0
2022-01-21 14:30:00,582.38,583.55,580.51,580.57,18058.0,576.8911,578.0501,575.0388,575.0982,18058.0
2022-01-21 15:00:00,580.57,581.89,579.13,579.43,29116.0,575.0982,576.4058,573.6718,573.9689,29116.0
2022-01-21 15:30:00,579.4,583.02,579.0,580.19,167575.0,573.9392,577.5251,573.543,574.7218,167575.0
2022-01-24 09:30:00,570.85,572.73,560.23,560.58,198226.0,565.4698,567.3321,554.9499,555.2966,198226.0
2022-01-24 10:00:00,560.59,562.27,556.02,560.5,133796.0,555.3065,556.9707,550.7796,555.2174,133796.0
2022-01-24 10:30:00,559.86,561.0,552.37,555.62,81226.0,554.5834,555.7126,547.164,550.3833,81226.0
2022-01-24 11:00:00,555.37,558.83,553.7,555.82,66727.0,550.1357,553.5631,548.4814,550.5815,66727.0
2022-01-24 11:30:00,555.9,557.3,553.23,556.67,62458.0,550.6607,552.0475,548.0159,551.4235,62458.0
2022-01-24 12:00:00,556.61,557.44,553.48,556.18,47602.0,551.364,552.1862,548.2635,550.9381,47602.0
2022-01-24 12:30:00,555.92,563.38,555.12,561.22,95439.0,550.6805,558.0702,549.8881,555.9306,95439.0
2022-01-24 13:00:00,561.43,563.07,560.12,562.0,43720.0,556.1386,557.7631,554.8409,556.7032,43720.0
2022-01-24 13:30:00,561.82,566.49,561.64,565.58,38946.0,556.5249,561.1509,556.3466,560.2495,38946.0
2022-01-24 14:00:00,565.67,566.28,559.84,561.74,82852.0,560.3386,560.9429,554.5636,556.4457,82852.0
2022-01-24 14:30:00,561.43,564.89,559.65,564.88,80196.0,556.1386,559.566,554.3754,559.5561,80196.0
2022-01-24 15:00:00,564.25,568.47,563.48,567.01,71911.0,558.932,563.1122,558.1693,561.666,71911.0
2022-01-24 15:30:00,566.64,576.21,566.51,576.2,211474.0,561.2995,570.7793,561.1707,570.7694,211474.0
2022-01-25 09:30:00,568.59,570.49,560.72,564.62,110215.0,563.2311,565.1132,555.4353,559.2985,110215.0
2022-01-25 10:00:00,564.63,566.86,561.71,566.85,69809.0,559.3084,561.5174,556.416,561.5075,69809.0
2022-01-25 10:30:00,566.81,568.7,562.98,564.51,60607.0,561.4679,563.3401,557.674,559.1896,60607.0
2022-01-25 11:00:00,563.95,567.13,563.35,566.14,34281.0,558.6348,561.7849,558.0405,560.8042,34281.0
2022-01-25 11:30:00,565.27,570.74,564.07,568.64,59463.0,559.9424,565.3608,558.7537,563.2806,59463.0
2022-01-25 12:00:00,567.95,571.15,566.74,569.25,31259.0,562.5971,565.767,561.3985,563.8849,31259.0
2022-01-25 12:30:00,569.0,569.73,567.6,569.05,17941.0,563.6372,564.3604,562.2504,563.6868,17941.0
2022-01-25 13:00:00,569.3,572.73,567.41,572.28,37664.0,563.9344,567.3321,562.0622,566.8863,37664.0
2022-01-25 13:30:00,571.78,575.05,571.03,574.47,44909.0,566.391,569.6302,565.6481,569.0557,44909.0
2022-01-25 14:00:00,574.61,575.46,573.03,574.1,41435.0,569.1944,570.0364,567.6293,568.6892,41435.0
2022-01-25 14:30:00,574.29,576.97,572.9,576.54,37074.0,568.8774,571.5321,567.5005,571.1062,37074.0
2022-01-25 15:00:00,576.46,576.46,570.44,570.81,42538.0,571.0269,571.0269,565.0637,565.4302,42538.0
2022-01-25 15:30:00,570.63,571.47,566.78,568.29,240207.0,565.2519,566.084,561.4382,562.9339,240207.0
2022-01-26 09:30:00,575.25,575.61,565.57,572.0,78774.0,569.8283,570.1849,560.2396,566.609,78774.0
2022-01-26 10:00:00,572.44,574.84,569.88,569.88,75865.0,567.0448,569.4222,564.5089,564.5089,75865.0
2022-01-26 10:30:00,569.67,569.72,565.12,568.14,33828.0,564.3009,564.3505,559.7938,562.7853,33828.0
2022-01-26 11:00:00,567.4,568.95,565.82,568.52,30083.0,562.0523,563.5877,560.4872,563.1618,30083.0
2022-01-26 11:30:00,568.65,571.52,567.7,569.26,29264.0,563.2905,566.1335,562.3495,563.8948,29264.0
2022-01-26 12:00:00,569.73,571.15,569.0,569.49,27218.0,564.3604,565.767,563.6372,564.1226,27218.0
2022-01-26 12:30:00,569.41,572.38,569.26,571.7,15759.0,564.0434,566.9854,563.8948,566.3118,15759.0
2022-01-26 13:00:00,571.01,571.43,569.18,569.25,20931.0,565.6283,566.0443,563.8155,563.8849,20931.0
2022-01-26 13:30:00,569.48,570.33,568.74,569.91,25820.0,564.1127,564.9547,563.3797,564.5387,25820.0
2022-01-26 14:00:00,570.29,573.41,567.65,571.14,60587.0,564.9151,568.0057,562.3,565.7571,60587.0
2022-01-26 14:30:00,571.59,572.18,563.31,565.0,93138.0,566.2028,566.7873,558.0009,559.6749,93138.0
2022-01-26 15:00:00,564.96,565.86,558.73,562.88,116879.0,559.6353,560.5268,553.464,557.5749,116879.0
2022-01-26 15:30:00,562.9,563.57,558.38,562.89,207255.0,557.5947,558.2584,553.1173,557.5848,207255.0
2022-01-27 09:30:00,568.58,571.41,565.07,569.17,103119.0,563.2212,566.0245,559.7443,563.8056,103119.0
2022-01-27 10:00:00,568.18,570.02,563.85,563.85,47792.0,562.825,564.6476,558.5358,558.5358,47792.0
2022-01-27 10:30:00,564.34,566.58,561.8,566.58,70248.0,559.0212,561.2401,556.5051,561.2401,70248.0
2022-01-27 11:00:00,566.88,566.96,563.42,563.65,59303.0,561.5372,561.6165,558.1098,558.3377,59303.0
2022-01-27 11:30:00,564.79,566.1,563.72,564.67,52001.0,559.4669,560.7646,558.407,559.3481,52001.0
2022-01-27 12:00:00,564.34,565.33,557.67,559.03,57509.0,559.0212,560.0018,552.414,553.7612,57509.0
2022-01-27 12:30:00,559.15,560.0,556.29,558.75,51040.0,553.8801,554.7221,551.047,553.4838,51040.0
2022-01-27 13:00:00,558.56,559.51,554.57,554.67,37744.0,553.2956,554.2367,549.3432,549.4423,37744.0
2022-01-27 13:30:00,555.35,557.51,555.14,556.79,26517.0,550.1159,552.2555,549.9079,551.5423,26517.0
2022-01-27 14:00:00,556.9,558.61,553.0,554.37,50685.0,551.6513,553.3452,547.788,549.1451,50685.0
2022-01-27 14:30:00,554.34,557.54,554.1,555.17,23216.0,549.1154,552.2853,548.8777,549.9376,23216.0
2022-01-27 15:00:00,555.47,557.05,552.85,555.49,46747.0,550.2348,551.7999,547.6395,550.2546,46747.0
2022-01-27 15:30:00,555.76,557.67,552.81,553.43,121317.0,550.522,552.414,547.5998,548.214,121317.0
2022-01-28 09:30:00,554.58,557.22,543.7,553.67,197638.0,549.3531,551.9683,538.5757,548.4517,197638.0
2022-01-28 10:00:00,553.23,555.33,550.44,553.67,89219.0,548.0159,550.0961,545.2522,548.4517,89219.0
2022-01-28 10:30:00,553.67,559.34,551.89,556.89,103319.0,548.4517,554.0683,546.6885,551.6414,103319.0
2022-01-28 11:00:00,557.62,563.89,556.42,563.27,64956.0,552.3645,558.5754,551.1758,557.9612,64956.0
2022-01-28 11:30:00,563.58,566.18,562.38,565.76,31047.0,558.2683,560.8438,557.0796,560.4278,31047.0
2022-01-28 12:00:00,565.54,567.05,563.11,563.88,23883.0,560.2099,561.7056,557.8028,558.5655,23883.0
2022-01-28 12:30:00,563.72,564.56,561.69,561.73,16454.0,558.407,559.2391,556.3961,556.4358,16454.0
2022-01-28 13:00:00,561.9,564.95,561.9,564.24,27317.0,556.6042,559.6254,556.6042,558.9221,27317.0
2022-01-28 13:30:00,564.85,566.24,564.42,566.24,33282.0,559.5264,560.9033,559.1004,560.9033,33282.0
2022-01-28 14:00:00,566.05,566.05,562.7,563.06,72974.0,560.715,560.715,557.3966,557.7532,72974.0
2022-01-28 14:30:00,562.75,565.99,561.59,565.33,37021.0,557.4461,560.6556,556.2971,560.0018,37021.0
2022-01-28 15:00:00,565.5,567.29,564.89,567.15,21700.0,560.1702,561.9434,559.566,561.8047,21700.0
2022-01-28 15:30:00,566.76,572.39,565.67,571.83,106843.0,561.4184,566.9953,560.3386,566.4406,106843.0
2022-01-31 09:30:00,574.0,581.39,574.0,580.19,216271.0,568.5901,575.9105,568.5901,574.7218,216271.0
2022-01-31 10:00:00,580.06,580.7,574.0,574.24,57528.0,574.593,575.227,568.5901,568.8279,57528.0
2022-01-31 10:30:00,574.77,575.85,573.0,573.55,59945.0,569.3529,570.4227,567.5995,568.1444,59945.0
2022-01-31 11:00:00,573.92,574.4,572.17,573.76,63586.0,568.5109,568.9863,566.7774,568.3524,63586.0
2022-01-31 11:30:00,573.74,575.45,573.16,575.39,46221.0,568.3326,570.0265,567.758,569.967,46221.0
2022-01-31 12:00:00,575.39,577.17,574.15,577.17,32657.0,569.967,571.7302,568.7387,571.7302,32657.0
2022-01-31 12:30:00,577.21,577.8,574.77,577.47,33677.0,571.7699,572.3543,569.3529,572.0274,33677.0
2022-01-31 13:00:00,577.27,579.52,577.03,577.82,38207.0,571.8293,574.0581,571.5916,572.3741,38207.0
2022-01-31 13:30:00,578.01,579.32,577.95,578.02,28210.0,572.5623,573.86,572.5029,572.5722,28210.0
2022-01-31 14:00:00,578.23,579.35,577.64,578.35,25593.0,572.7803,573.8897,572.1958,572.8991,25593.0
2022-01-31 14:30:00,578.19,578.61,577.38,577.57,37157.0,572.7406,573.1567,571.9383,572.1265,37157.0
2022-01-31 15:00:00,577.42,578.42,575.09,577.29,61273.0,571.9779,572.9685,569.6698,571.8491,61273.0
2022-01-31 15:30:00,577.04,581.61,576.63,580.98,209022.0,571.6015,576.1284,571.1953,575.5043,209022.0
2022-02-01 09:30:00,588.3,590.97,582.03,584.36,135476.0,582.7553,585.4002,576.5444,578.8525,135476.0
2022-02-01 10:00:00,584.82,586.5,582.7,585.21,61728.0,579.3081,580.9723,577.2081,579.6945,61728.0
2022-02-01 10:30:00,585.16,585.17,580.21,582.87,53477.0,579.6449,579.6548,574.7416,577.3765,53477.0
2022-02-01 11:00:00,583.28,585.97,582.54,583.95,46617.0,577.7827,580.4473,577.0496,578.4463,46617.0
2022-02-01 11:30:00,584.43,586.48,583.14,586.19,28007.0,578.9218,580.9525,577.644,580.6652,28007.0
2022-02-01 12:00:00,586.1,587.56,585.62,586.04,45864.0,580.5761,582.0223,580.1006,580.5166,45864.0
2022-02-01 12:30:00,585.88,586.69,584.94,586.04,24422.0,580.3582,581.1605,579.427,580.5166,24422.0
2022-02-01 13:00:00,586.35,586.61,585.39,586.26,33208.0,580.8237,581.0813,579.8728,580.7346,33208.0
2022-02-01 13:30:00,586.44,587.41,585.27,587.33,35282.0,580.9129,581.8737,579.7539,581.7945,35282.0
2022-02-01 14:00:00,587.23,587.34,585.95,587.15,56527.0,581.6954,581.8044,580.4275,581.6162,56527.0
2022-02-01 14:30:00,587.32,587.51,585.75,586.1,48645.0,581.7846,581.9728,580.2294,580.5761,48645.0
2022-02-01 15:00:00,586.18,590.16,586.0,589.88,47317.0,580.6553,584.5978,580.477,584.3205,47317.0
2022-02-01 15:30:00,590.2,595.85,589.98,593.55,290240.0,584.6374,590.2342,584.4195,587.9559,290240.0
2022-02-02 09:30:00,606.13,608.71,594.31,599.83,262951.0,600.4173,602.973,588.7087,594.1767,262951.0
2022-02-02 10:00:00,599.84,605.83,599.75,602.21,116071.0,594.1866,600.1201,594.0974,596.5342,116071.0
2022-02-02 10:30:00,602.35,603.52,598.5,598.88,51966.0,596.6729,597.8319,592.8592,593.2356,51966.0
2022-02-02 11:00:00,598.95,604.08,598.22,601.22,48009.0,593.305,598.3866,592.5818,595.5536,48009.0
2022-02-02 11:30:00,601.14,601.99,597.85,599.42,55451.0,595.4743,596.3163,592.2153,593.7705,55451.0
2022-02-02 12:00:00,599.41,602.29,599.36,599.99,34746.0,593.7606,596.6135,593.7111,594.3352,34746.0
2022-02-02 12:30:00,599.72,602.43,599.61,602.25,33075.0,594.0677,596.7522,593.9587,596.5739,33075.0
2022-02-02 13:00:00,602.43,604.0,601.04,602.67,31911.0,596.7522,598.3074,595.3753,596.9899,31911.0
2022-02-02 13:30:00,602.68,603.31,600.67,601.8,22251.0,596.9998,597.6239,595.0088,596.1281,22251.0
2022-02-02 14:00:00,601.79,602.8,600.52,602.8,41804.0,596.1182,597.1187,594.8602,597.1187,41804.0
2022-02-02 14:30:00,602.92,605.45,602.31,603.47,42743.0,597.2376,599.7437,596.6333,597.7824,42743.0
2022-02-02 15:00:00,603.25,605.14,603.1,603.35,46297.0,597.5644,599.4366,597.4159,597.6635,46297.0
2022-02-02 15:30:00,603.42,605.55,602.75,604.13,174837.0,597.7328,599.8428,597.0692,598.4361,174837.0
2022-02-03 09:30:00,595.21,601.06,594.5,599.08,84437.0,589.6002,595.3951,588.8969,593.4337,84437.0
2022-02-03 10:00:00,599.14,601.5,596.03,600.15,63230.0,593.4932,595.8309,590.4125,594.4937,63230.0
2022-02-03 10:30:00,600.42,600.59,595.7,596.67,54884.0,594.7611,594.9295,590.0856,591.0465,54884.0
2022-02-03 11:00:00,596.5,599.68,596.22,597.12,48385.0,590.8781,594.0281,590.6007,591.4922,48385.0
2022-02-03 11:30:00,596.82,597.48,595.26,595.56,28324.0,591.195,591.8488,589.6497,589.9469,28324.0
2022-02-03 12:00:00,595.31,596.09,593.93,594.54,30932.0,589.6993,590.4719,588.3323,588.9365,30932.0
2022-02-03 12:30:00,594.55,594.68,592.05,592.95,34634.0,588.9464,589.0752,586.47,587.3615,34634.0
2022-02-03 13:00:00,592.79,593.09,590.89,592.7,45321.0,587.203,587.5002,585.3209,587.1139,45321.0
2022-02-03 13:30:00,592.69,593.81,589.68,590.69,47206.0,587.104,588.2134,584.1223,585.1228,47206.0
2022-02-03 14:00:00,590.55,593.55,590.23,593.4,37445.0,584.9841,587.9559,584.6672,587.8073,37445.0
2022-02-03 14:30:00,593.17,594.08,592.7,593.86,46749.0,587.5794,588.4809,587.1139,588.2629,46749.0
2022-02-03 15:00:00,594.01,597.1,593.32,596.44,69131.0,588.4115,591.4724,587.728,590.8186,69131.0
2022-02-03 15:30:00,596.15,596.17,594.2,594.51,248449.0,590.5314,590.5512,588.5997,588.9068,248449.0
2022-02-04 09:30:00,592.31,594.48,589.22,591.57,63950.0,586.7275,588.8771,583.6667,585.9945,63950.0
2022-02-04 10:00:00,591.47,597.53,591.4,592.34,48807.0,585.8955,591.8984,585.8261,586.7573,48807.0
2022-02-04 10:30:00,592.51,593.92,588.1,589.22,34887.0,586.9257,588.3224,582.5572,583.6667,34887.0
2022-02-04 11:00:00,589.02,590.32,587.72,588.98,29771.0,583.4686,584.7563,582.1808,583.4289,29771.0
2022-02-04 11:30:00,588.88,590.22,588.12,589.09,15254.0,583.3299,584.6572,582.577,583.5379,15254.0
2022-02-04 12:00:00,589.0,590.78,588.65,590.36,21059.0,583.4487,585.212,583.102,584.7959,21059.0
2022-02-04 12:30:00,590.34,592.11,589.64,592.11,14303.0,584.7761,586.5294,584.0827,586.5294,14303.0
2022-02-04 13:00:00,591.85,596.7,591.85,596.45,32264.0,586.2719,591.0762,586.2719,590.8285,32264.0
2022-02-04 13:30:00,596.75,596.79,595.14,596.06,29454.0,591.1257,591.1653,589.5309,590.4422,29454.0
2022-02-04 14:00:00,596.06,597.17,595.43,595.85,32243.0,590.4422,591.5417,589.8181,590.2342,32243.0
2022-02-04 14:30:00,595.84,597.12,595.6,597.12,35901.0,590.2243,591.4922,589.9865,591.4922,35901.0
2022-02-04 15:00:00,596.95,599.18,595.88,596.16,30612.0,591.3238,593.5328,590.2639,590.5413,30612.0
2022-02-04 15:30:00,596.31,596.58,593.4,594.35,295032.0,590.6898,590.9573,587.8073,588.7483,295032.0
2022-02-07 09:30:00,597.9,599.75,590.88,591.18,77739.0,592.2649,594.0974,585.311,585.6082,77739.0
2022-02-07 10:00:00,591.1,591.87,589.11,590.64,62545.0,585.529,586.2917,583.5577,585.0733,62545.0
2022-02-07 10:30:00,590.74,592.12,589.06,590.0,31854.0,585.1723,586.5393,583.5082,584.4393,31854.0
2022-02-07 11:00:00,590.21,590.47,588.41,589.14,36861.0,584.6473,584.9049,582.8643,583.5874,36861.0
2022-02-07 11:30:00,588.86,590.98,588.6,590.58,39838.0,583.3101,585.4101,583.0525,585.0139,39838.0
2022-02-07 12:00:00,590.4,590.77,589.4,589.4,24066.0,584.8356,585.2021,583.845,583.845,24066.0
2022-02-07 12:30:00,589.06,589.23,588.0,588.6,12043.0,583.5082,583.6766,582.4582,583.0525,12043.0
2022-02-07 13:00:00,588.43,590.11,588.22,590.1,13598.0,582.8841,584.5483,582.6761,584.5384,13598.0
2022-02-07 13:30:00,589.95,590.29,588.35,588.92,14386.0,584.3898,584.7266,582.8049,583.3695,14386.0
2022-02-07 14:00:00,589.09,591.25,588.71,591.25,24979.0,583.5379,585.6775,583.1615,585.6775,24979.0
2022-02-07 14:30:00,591.22,591.22,590.0,590.18,27280.0,585.6478,585.6478,584.4393,584.6176,27280.0
2022-02-07 15:00:00,589.96,590.82,588.08,588.3,25407.0,584.3997,585.2516,582.5374,582.7553,25407.0
2022-02-07 15:30:00,588.42,588.8,584.9,586.56,103888.0,582.8742,583.2506,579.3874,581.0317,103888.0
2022-02-08 09:30:00,577.89,585.99,577.89,581.39,64490.0,572.4435,580.4671,572.4435,575.9105,64490.0
2022-02-08 10:00:00,581.49,585.14,581.47,583.46,20600.0,576.0095,579.6251,575.9897,577.961,20600.0
2022-02-08 10:30:00,583.47,586.54,581.39,586.14,34506.0,577.9709,581.0119,575.9105,580.6157,34506.0
2022-02-08 11:00:00,586.42,590.0,586.24,589.82,55665.0,580.8931,584.4393,580.7148,584.261,55665.0
2022-02-08 11:30:00,589.92,591.92,589.79,590.99,29147.0,584.3601,586.3412,584.2313,585.42,29147.0
2022-02-08 12:00:00,591.0,591.2,589.44,590.97,20098.0,585.4299,585.628,583.8846,585.4002,20098.0
2022-02-08 12:30:00,591.02,592.65,590.83,591.99,15692.0,585.4497,587.0643,585.2615,586.4106,15692.0
2022-02-08 13:00:00,592.09,592.52,589.85,590.23,11041.0,586.5096,586.9356,584.2907,584.6672,11041.0
2022-02-08 13:30:00,590.44,591.14,589.45,589.89,11160.0,584.8752,585.5686,583.8945,584.3304,11160.0
2022-02-08 14:00:00,590.07,590.58,587.66,587.88,12643.0,584.5087,585.0139,582.1214,582.3393,12643.0
2022-02-08 14:30:00,588.05,588.12,586.58,587.39,12348.0,582.5077,582.577,581.0516,581.8539,12348.0
2022-02-08 15:00:00,587.77,588.54,586.25,587.66,21119.0,582.2303,582.9931,580.7247,582.1214,21119.0
2022-02-08 15:30:00,587.8,589.15,586.85,587.21,53246.0,582.2601,583.5973,581.319,581.6756,53246.0
2022-02-09 09:30:00,594.19,598.47,591.9,593.77,66894.0,588.5898,592.8295,586.3214,588.1738,66894.0
2022-02-09 10:00:00,593.48,594.95,590.97,591.14,43164.0,587.8865,589.3427,585.4002,585.5686,43164.0
2022-02-09 10:30:00,591.4,593.32,590.02,590.43,59302.0,585.8261,587.728,584.4591,584.8653,59302.0
2022-02-09 11:00:00,590.81,592.21,590.5,591.1,40424.0,585.2417,586.6285,584.9346,585.529,40424.0
2022-02-09 11:30:00,591.43,592.81,590.83,591.56,33515.0,585.8558,587.2228,585.2615,585.9846,33515.0
2022-02-09 12:00:00,591.59,592.01,590.6,590.8,23120.0,586.0143,586.4304,585.0337,585.2318,23120.0
2022-02-09 12:30:00,590.61,591.54,590.12,591.31,19389.0,585.0436,585.9648,584.5582,585.737,19389.0
2022-02-09 13:00:00,591.33,591.7,590.51,591.07,22185.0,585.7568,586.1233,584.9445,585.4992,22185.0
2022-02-09 13:30:00,590.7,591.05,589.15,589.96,24556.0,585.1327,585.4794,583.5973,584.3997,24556.0
2022-02-09 14:00:00,590.27,590.38,589.64,590.01,13975.0,584.7068,584.8157,584.0827,584.4492,13975.0
2022-02-09 14:30:00,589.92,590.16,589.08,589.11,16640.0,584.3601,584.5978,583.528,583.5577,16640.0
2022-02-09 15:00:00,589.26,589.8,587.98,589.56,15371.0,583.7063,584.2412,582.4384,584.0035,15371.0
2022-02-09 15:30:00,589.88,590.65,589.06,589.91,183501.0,584.3205,585.0832,583.5082,584.3502,183501.0
2022-02-10 09:30:00,581.67,585.1,578.17,582.17,65917.0,576.1878,579.5855,572.7208,576.6831,65917.0
2022-02-10 10:00:00,582.36,584.47,581.75,584.37,52906.0,576.8713,578.9614,576.2671,578.8624,52906.0
2022-02-10 10:30:00,584.67,586.28,582.22,582.37,60569.0,579.1596,580.7544,576.7326,576.8812,60569.0
2022-02-10 11:00:00,582.34,583.9,581.51,583.31,44484.0,576.8515,578.3968,576.0293,577.8124,44484.0
2022-02-10 11:30:00,583.07,584.94,581.46,584.18,26366.0,577.5746,579.427,575.9798,578.6742,26366.0
2022-02-10 12:00:00,584.47,586.05,582.77,585.81,31657.0,578.9614,580.5265,577.2775,580.2888,31657.0
2022-02-10 12:30:00,586.04,587.21,581.92,583.95,40843.0,580.5166,581.6756,576.4355,578.4463,40843.0
2022-02-10 13:00:00,584.15,585.57,580.85,581.17,29438.0,578.6445,580.0511,575.3756,575.6925,29438.0
2022-02-10 13:30:00,581.18,581.82,579.05,580.27,43827.0,575.7024,576.3364,573.5925,574.801,43827.0
2022-02-10 14:00:00,580.48,580.88,578.68,580.2,68805.0,575.009,575.4053,573.226,574.7317,68805.0
2022-02-10 14:30:00,580.24,580.65,579.13,579.3,57697.0,574.7713,575.1774,573.6718,573.8402,57697.0
2022-02-10 15:00:00,579.5,580.84,579.15,580.15,39209.0,574.0383,575.3657,573.6916,574.6822,39209.0
2022-02-10 15:30:00,579.82,580.85,577.32,579.94,193288.0,574.3553,575.3756,571.8788,574.4741,193288.0
2022-02-11 09:30:00,578.97,584.88,578.97,582.05,40739.0,573.5133,579.3676,573.5133,576.5642,40739.0
2022-02-11 10:00:00,582.2,582.77,578.43,579.74,49826.0,576.7128,577.2775,572.9784,574.276,49826.0
2022-02-11 10:30:00,579.5,580.46,575.81,575.96,41610.0,574.0383,574.9892,570.3831,570.5316,41610.0
2022-02-11 11:00:00,576.06,576.36,573.56,574.03,79173.0,570.6307,570.9279,568.1543,568.6198,79173.0
2022-02-11 11:30:00,574.31,575.75,573.56,574.88,60847.0,568.8972,570.3236,568.1543,569.4618,60847.0
2022-02-11 12:00:00,574.71,575.53,573.1,573.91,63764.0,569.2934,570.1057,567.6986,568.501,63764.0
2022-02-11 12:30:00,573.9,575.35,573.6,574.11,26947.0,568.4911,569.9274,568.1939,568.6991,26947.0
2022-02-11 13:00:00,573.93,574.96,572.21,572.21,14591.0,568.5208,569.5411,566.817,566.817,14591.0
2022-02-11 13:30:00,572.0,572.57,565.52,567.74,118461.0,566.609,567.1736,560.19,562.3891,118461.0
2022-02-11 14:00:00,567.55,569.0,565.94,567.11,67173.0,562.2009,563.6372,560.6061,561.7651,67173.0
2022-02-11 14:30:00,566.98,569.29,565.17,567.5,63204.0,561.6363,563.9245,559.8433,562.1514,63204.0
2022-02-11 15:00:00,567.65,570.99,566.24,567.6,55549.0,562.3,565.6085,560.9033,562.2504,55549.0
2022-02-11 15:30:00,567.48,568.94,564.57,566.35,112608.0,562.1316,563.5778,559.249,561.0122,112608.0
2022-02-14 09:30:00,564.52,568.77,564.29,566.59,88193.0,559.1995,563.4094,558.9716,561.25,88193.0
2022-02-14 10:00:00,566.01,567.63,563.54,566.29,36355.0,560.6754,562.2802,558.2287,560.9528,36355.0
2022-02-14 10:30:00,566.36,567.11,563.75,563.9,49361.0,561.0221,561.7651,558.4367,558.5853,49361.0
2022-02-14 11:00:00,563.35,563.55,561.46,563.55,21179.0,558.0405,558.2386,556.1683,558.2386,21179.0
2022-02-14 11:30:00,563.22,563.24,561.68,561.87,19368.0,557.9117,557.9315,556.3862,556.5744,19368.0
2022-02-14 12:00:00,561.83,564.57,561.53,564.42,18531.0,556.5348,559.249,556.2376,559.1004,18531.0
2022-02-14 12:30:00,564.39,566.3,563.53,565.45,25693.0,559.0707,560.9627,558.2188,560.1207,25693.0
2022-02-14 13:00:00,565.53,565.94,563.86,563.88,15829.0,560.1999,560.6061,558.5457,558.5655,15829.0
2022-02-14 13:30:00,563.87,564.12,558.52,558.8,23651.0,558.5556,558.8032,553.256,553.5334,23651.0
2022-02-14 14:00:00,558.77,559.55,555.97,558.36,70509.0,553.5037,554.2763,550.73,553.0975,70509.0
2022-02-14 14:30:00,558.0,559.88,557.23,559.14,41104.0,552.7409,554.6032,551.9782,553.8702,41104.0
2022-02-14 15:00:00,559.14,560.63,558.01,560.53,39993.0,553.8702,555.3461,552.7508,555.2471,39993.0
2022-02-14 15:30:00,560.22,562.62,559.84,560.93,130360.0,554.94,557.3174,554.5636,555.6433,130360.0
2022-02-15 09:30:00,567.48,571.23,563.86,565.11,42614.0,562.1316,565.8462,558.5457,559.7839,42614.0
2022-02-15 10:00:00,565.67,565.67,561.18,561.56,39255.0,560.3386,560.3386,555.8909,556.2674,39255.0
2022-02-15 10:30:00,561.58,561.58,559.34,559.71,48845.0,556.2872,556.2872,554.0683,554.4348,48845.0
2022-02-15 11:00:00,559.71,561.79,558.48,558.55,17602.0,554.4348,556.4952,553.2164,553.2857,17602.0
2022-02-15 11:30:00,558.7,561.5,558.57,559.51,22753.0,553.4343,556.2079,553.3055,554.2367,22753.0
2022-02-15 12:00:00,559.58,559.93,555.87,555.88,28018.0,554.306,554.6527,550.631,550.6409,28018.0
2022-02-15 12:30:00,556.1,556.21,554.31,555.08,75514.0,550.8588,550.9678,549.0857,549.8484,75514.0
2022-02-15 13:00:00,555.11,556.7,555.08,556.58,60760.0,549.8782,551.4532,549.8484,551.3343,60760.0
2022-02-15 13:30:00,556.56,557.21,555.1,556.06,80123.0,551.3145,551.9584,549.8682,550.8192,80123.0
2022-02-15 14:00:00,556.05,556.26,554.44,554.56,41283.0,550.8093,551.0173,549.2145,549.3333,41283.0
2022-02-15 14:30:00,554.56,555.41,554.31,555.24,56927.0,549.3333,550.1753,549.0857,550.0069,56927.0
2022-02-15 15:00:00,555.45,556.13,555.0,556.13,26214.0,550.2149,550.8885,549.7692,550.8885,26214.0
2022-02-15 15:30:00,555.99,556.89,553.82,556.67,118528.0,550.7499,551.6414,548.6003,551.4235,118528.0
2022-02-16 09:30:00,552.37,554.7,542.43,542.49,146905.0,547.164,549.472,537.3177,537.3771,146905.0
2022-02-16 10:00:00,542.39,543.98,540.66,542.02,142245.0,537.278,538.8531,535.5643,536.9115,142245.0
2022-02-16 10:30:00,542.1,542.71,539.17,541.54,86347.0,536.9908,537.595,534.0884,536.4361,86347.0
2022-02-16 11:00:00,541.69,543.85,541.64,542.99,87950.0,536.5846,538.7243,536.5351,537.8724,87950.0
2022-02-16 11:30:00,542.88,543.29,540.48,540.95,62976.0,537.7634,538.1696,535.386,535.8516,62976.0
2022-02-16 12:00:00,541.16,542.83,540.83,542.7,48527.0,536.0596,537.7139,535.7327,537.5851,48527.0
2022-02-16 12:30:00,542.56,543.53,540.65,542.26,39619.0,537.4464,538.4073,535.5544,537.1493,39619.0
2022-02-16 13:00:00,542.44,544.45,542.08,544.45,17598.0,537.3276,539.3186,536.971,539.3186,17598.0
2022-02-16 13:30:00,544.31,545.68,543.46,545.68,26759.0,539.1799,540.537,538.338,540.537,26759.0
2022-02-16 14:00:00,545.51,548.69,544.72,548.38,40532.0,540.3686,543.5187,539.5861,543.2116,40532.0
2022-02-16 14:30:00,548.39,549.99,547.97,549.15,37680.0,543.2215,544.8064,542.8054,543.9743,37680.0
2022-02-16 15:00:00,549.46,552.2,549.46,551.95,38140.0,544.2814,546.9956,544.2814,546.7479,38140.0
2022-02-16 15:30:00,552.07,552.72,550.05,550.36,123300.0,546.8668,547.5107,544.8658,545.1729,123300.0
2022-02-17 09:30:00,550.8,550.8,539.59,539.61,87270.0,545.6088,545.6088,534.5044,534.5242,87270.0
2022-02-17 10:00:00,540.39,544.2,540.36,542.29,43976.0,535.2969,539.071,535.2672,537.179,43976.0
2022-02-17 10:30:00,542.41,544.75,541.98,544.28,68044.0,537.2979,539.6158,536.8719,539.1502,68044.0
2022-02-17 11:00:00,544.15,545.71,543.81,545.71,49646.0,539.0215,540.5667,538.6847,540.5667,49646.0
2022-02-17 11:30:00,545.69,546.74,544.96,545.82,39311.0,540.5469,541.587,539.8238,540.6757,39311.0
2022-02-17 12:00:00,545.85,546.12,543.58,545.13,40561.0,540.7054,540.9729,538.4568,539.9922,40561.0
2022-02-17 12:30:00,545.15,545.89,544.17,544.55,23758.0,540.012,540.7451,539.0413,539.4177,23758.0
2022-02-17 13:00:00,544.63,545.32,543.18,543.77,58409.0,539.4969,540.1804,538.0606,538.645,58409.0
2022-02-17 13:30:00,543.94,545.6,543.78,545.27,32951.0,538.8134,540.4578,538.6549,540.1309,32951.0
2022-02-17 14:00:00,545.27,545.48,544.25,544.46,35398.0,540.1309,540.3389,539.1205,539.3285,35398.0
2022-02-17 14:30:00,544.56,544.99,541.76,541.85,47273.0,539.4276,539.8535,536.654,536.7431,47273.0
2022-02-17 15:00:00,541.82,542.08,540.36,541.18,40116.0,536.7134,536.971,535.2672,536.0794,40116.0
2022-02-17 15:30:00,541.5,542.88,539.88,540.51,245009.0,536.3964,537.7634,534.7917,535.4158,245009.0
2022-02-18 09:30:00,541.87,545.49,537.22,540.93,160721.0,536.7629,540.3488,532.1568,535.8318,160721.0
2022-02-18 10:00:00,541.64,541.64,538.01,538.24,62687.0,536.5351,536.5351,532.9393,533.1672,62687.0
2022-02-18 10:30:00,538.11,538.29,536.59,536.81,38505.0,533.0384,533.2167,531.5327,531.7506,38505.0
2022-02-18 11:00:00,536.57,538.37,534.61,536.27,85977.0,531.5129,533.2959,529.5714,531.2157,85977.0
2022-02-18 11:30:00,536.31,539.6,536.31,536.99,23050.0,531.2553,534.5143,531.2553,531.9289,23050.0
2022-02-18 12:00:00,537.0,538.47,536.01,536.2,37950.0,531.9388,533.395,530.9582,531.1464,37950.0
2022-02-18 12:30:00,536.11,536.24,534.55,535.11,40058.0,531.0572,531.186,529.5119,530.0667,40058.0
2022-02-18 13:00:00,535.4,537.84,534.95,537.51,31356.0,530.3539,532.7709,529.9082,532.444,31356.0
2022-02-18 13:30:00,537.38,538.85,537.1,538.14,54102.0,532.3153,533.7714,532.0379,533.0681,54102.0
2022-02-18 14:00:00,538.09,539.84,537.98,539.41,39789.0,533.0186,534.7521,532.9096,534.3261,39789.0
2022-02-18 14:30:00,539.57,540.31,537.5,539.62,49374.0,534.4846,535.2176,532.4341,534.5341,49374.0
2022-02-18 15:00:00,539.79,540.24,536.75,537.14,33586.0,534.7025,535.1483,531.6912,532.0775,33586.0
2022-02-18 15:30:00,536.93,538.26,535.05,537.24,104129.0,531.8695,533.187,530.0072,532.1766,104129.0
2022-02-22 09:30:00,536.33,540.71,534.24,536.41,112414.0,531.2752,535.6139,529.2049,531.3544,112414.0
2022-02-22 10:00:00,537.29,539.12,537.01,539.06,41641.0,532.2261,534.0389,531.9487,533.9794,41641.0
2022-02-22 10:30:00,539.01,539.01,534.36,534.86,47593.0,533.9299,533.9299,529.3237,529.819,47593.0
2022-02-22 11:00:00,534.53,535.57,532.15,532.15,65579.0,529.4921,530.5223,527.1345,527.1345,65579.0
2022-02-22 11:30:00,532.35,532.96,530.61,531.97,36255.0,527.3327,527.9369,525.6091,526.9562,36255.0
2022-02-22 12:00:00,532.25,533.8,532.25,533.01,32564.0,527.2336,528.769,527.2336,527.9864,32564.0
2022-02-22 12:30:00,532.94,532.94,531.31,531.64,39731.0,527.9171,527.9171,526.3025,526.6294,39731.0
2022-02-22 13:00:00,531.58,531.73,529.38,529.8,33792.0,526.5699,526.7185,524.3907,524.8067,33792.0
2022-02-22 13:30:00,529.8,530.68,529.16,529.79,40951.0,524.8067,525.6784,524.1727,524.7968,40951.0
2022-02-22 14:00:00,529.77,529.82,527.13,528.01,54645.0,524.777,524.8265,522.1619,523.0336,54645.0
2022-02-22 14:30:00,527.9,531.62,526.9,530.81,50674.0,522.9246,526.6095,521.934,525.8072,50674.0
2022-02-22 15:00:00,530.88,532.8,530.54,531.31,43169.0,525.8765,527.7784,525.5397,526.3025,43169.0
2022-02-22 15:30:00,530.95,531.81,527.65,529.83,149639.0,525.9459,526.7978,522.677,524.8364,149639.0
2022-02-23 09:30:00,532.0,540.66,532.0,539.82,84664.0,526.986,535.5643,526.986,534.7323,84664.0
2022-02-23 10:00:00,539.62,542.65,538.36,539.05,83074.0,534.5341,537.5356,533.286,533.9695,83074.0
2022-02-23 10:30:00,539.16,539.64,536.56,538.14,46704.0,534.0785,534.554,531.503,533.0681,46704.0
2022-02-23 11:00:00,537.95,538.5,536.5,537.61,63041.0,532.8799,533.4247,531.4436,532.5431,63041.0
2022-02-23 11:30:00,537.59,538.91,536.25,537.41,43398.0,532.5233,533.8308,531.1959,532.345,43398.0
2022-02-23 12:00:00,537.64,539.64,536.47,539.0,47017.0,532.5728,534.554,531.4138,533.92,47017.0
2022-02-23 12:30:00,539.05,539.41,534.41,534.97,64566.0,533.9695,534.3261,529.3732,529.928,64566.0
2022-02-23 13:00:00,534.9,535.4,533.3,533.89,30103.0,529.8586,530.3539,528.2737,528.8582,30103.0
2022-02-23 13:30:00,534.14,536.66,533.3,535.87,45161.0,529.1058,531.602,528.2737,530.8195,45161.0
2022-02-23 14:00:00,535.77,536.94,532.72,532.78,34528.0,530.7204,531.8794,527.6992,527.7586,34528.0
2022-02-23 14:30:00,532.96,533.15,530.0,531.6,44778.0,527.9369,528.1251,525.0048,526.5897,44778.0
2022-02-23 15:00:00,531.47,531.47,528.61,530.83,44897.0,526.461,526.461,523.6279,525.827,44897.0
2022-02-23 15:30:00,530.53,531.42,527.84,528.89,110832.0,525.5298,526.4114,522.8652,523.9053,110832.0
2022-02-24 09:30:00,518.8,526.36,513.94,526.36,310324.0,513.9104,521.3991,509.0962,521.3991,310324.0
2022-02-24 10:00:00,526.07,527.91,521.97,526.85,160382.0,521.1119,522.9345,517.0505,521.8845,160382.0
2022-02-24 10:30:00,527.12,531.32,524.82,529.02,115001.0,522.152,526.3124,519.8736,524.034,115001.0
2022-02-24 11:00:00,529.41,533.72,528.66,531.93,104990.0,524.4204,528.6898,523.6774,526.9166,104990.0
2022-02-24 11:30:00,531.27,534.63,530.23,534.02,55769.0,526.2628,529.5912,525.2326,528.9869,55769.0
2022-02-24 12:00:00,534.26,534.31,529.06,530.08,30276.0,529.2247,529.2742,524.0737,525.0841,30276.0
2022-02-24 12:30:00,530.41,531.99,529.09,530.19,31617.0,525.4109,526.9761,524.1034,525.193,31617.0
2022-02-24 13:00:00,530.41,532.0,529.33,530.01,25554.0,525.4109,526.986,524.3411,525.0147,25554.0
2022-02-24 13:30:00,530.25,534.53,529.7,531.21,31933.0,525.2525,529.4921,524.7076,526.2034,31933.0
2022-02-24 14:00:00,531.51,534.28,530.42,533.65,33304.0,526.5006,529.2445,525.4209,528.6204,33304.0
2022-02-24 14:30:00,533.75,536.18,533.67,535.11,45972.0,528.7195,531.1266,528.6402,530.0667,45972.0
2022-02-24 15:00:00,535.47,537.59,534.73,535.83,43141.0,530.4233,532.5233,529.6902,530.7799,43141.0
2022-02-24 15:30:00,535.81,542.38,535.81,539.9,192011.0,530.7601,537.2681,530.7601,534.8115,192011.0
2022-02-25 09:30:00,536.85,541.4,534.55,538.15,86948.0,531.7903,536.2974,529.5119,533.078,86948.0
2022-02-25 10:00:00,537.93,542.93,537.93,542.73,40142.0,532.8601,537.8129,532.8601,537.6148,40142.0
2022-02-25 10:30:00,542.54,545.68,542.26,544.54,38508.0,537.4266,540.537,537.1493,539.4078,38508.0
2022-02-25 11:00:00,544.98,547.62,544.0,546.87,42604.0,539.8436,542.4587,538.8729,541.7158,42604.0
2022-02-25 11:30:00,546.88,548.38,545.37,548.02,48540.0,541.7257,543.2116,540.23,542.855,48540.0
2022-02-25 12:00:00,548.12,548.64,546.74,548.32,19299.0,542.954,543.4691,541.587,543.1521,19299.0
2022-02-25 12:30:00,548.36,549.15,546.22,546.56,18161.0,543.1918,543.9743,541.0719,541.4087,18161.0
2022-02-25 13:00:00,546.95,547.61,545.74,547.27,25037.0,541.7951,542.4488,540.5965,542.112,25037.0
2022-02-25 13:30:00,547.45,549.17,547.0,548.54,20626.0,542.2903,543.9941,541.8446,543.3701,20626.0
2022-02-25 14:00:00,548.24,549.37,547.57,549.11,32840.0,543.0729,544.1923,542.4092,543.9347,32840.0
2022-02-25 14:30:00,549.09,549.28,546.0,547.86,35395.0,543.9149,544.1031,540.854,542.6965,35395.0
2022-02-25 15:00:00,547.63,549.23,546.55,548.52,24139.0,542.4687,544.0536,541.3988,543.3503,24139.0
2022-02-25 15:30:00,548.6,550.07,547.59,549.63,90048.0,543.4295,544.8857,542.429,544.4498,90048.0
2022-02-28 09:30:00,545.12,549.69,541.29,541.73,99819.0,539.9823,544.5092,536.1884,536.6243,99819.0
2022-02-28 10:00:00,542.08,543.12,539.04,539.92,32164.0,536.971,538.0012,533.9596,534.8313,32164.0
2022-02-28 10:30:00,539.97,546.64,539.66,546.22,59272.0,534.8808,541.488,534.5738,541.0719,59272.0
2022-02-28 11:00:00,546.43,547.69,544.63,547.38,49558.0,541.28,542.5281,539.4969,542.221,49558.0
2022-02-28 11:30:00,547.35,547.52,544.23,545.08,41645.0,542.1913,542.3597,539.1007,539.9427,41645.0
2022-02-28 12:00:00,545.09,545.89,540.49,541.67,31042.0,539.9526,540.7451,535.3959,536.5648,31042.0
2022-02-28 12:30:00,541.92,542.68,540.4,541.06,24004.0,536.8125,537.5653,535.3068,535.9606,24004.0
2022-02-28 13:00:00,541.11,543.57,540.62,542.16,24322.0,536.0101,538.4469,535.5247,537.0502,24322.0
2022-02-28 13:30:00,541.86,544.23,540.93,543.79,20715.0,536.753,539.1007,535.8318,538.6648,20715.0
2022-02-28 14:00:00,543.42,543.42,538.84,539.93,25751.0,538.2983,538.2983,533.7615,534.8412,25751.0
2022-02-28 14:30:00,539.68,541.97,539.02,541.63,30680.0,534.5936,536.862,533.9398,536.5252,30680.0
2022-02-28 15:00:00,541.41,542.79,539.42,542.14,36296.0,536.3073,537.6743,534.336,537.0304,36296.0
2022-02-28 15:30:00,542.17,544.61,539.35,543.74,206424.0,537.0601,539.4771,534.2667,538.6153,206424.0
2022-03-01 09:30:00,544.62,547.31,539.95,540.59,86131.0,539.487,542.1517,534.861,535.495,86131.0
2022-03-01 10:00:00,541.19,545.2,540.88,543.46,35341.0,536.0893,540.0616,535.7823,538.338,35341.0
2022-03-01 10:30:00,543.48,543.61,539.5,541.7,39230.0,538.3578,538.4865,534.4153,536.5945,39230.0
2022-03-01 11:00:00,541.09,547.18,541.09,546.97,75006.0,535.9903,542.0229,535.9903,541.8149,75006.0
2022-03-01 11:30:00,546.57,546.91,542.37,542.37,46036.0,541.4186,541.7554,537.2582,537.2582,46036.0
2022-03-01 12:00:00,541.95,545.48,541.11,545.18,31579.0,536.8422,540.3389,536.0101,540.0417,31579.0
2022-03-01 12:30:00,545.25,547.0,544.43,546.22,20145.0,540.1111,541.8446,539.2988,541.0719,20145.0
2022-03-01 13:00:00,546.24,547.61,543.95,544.25,53976.0,541.0918,542.4488,538.8233,539.1205,53976.0
2022-03-01 13:30:00,544.16,544.51,541.85,542.93,22079.0,539.0314,539.3781,536.7431,537.8129,22079.0
2022-03-01 14:00:00,542.71,542.71,539.0,542.38,59214.0,537.595,537.595,533.92,537.2681,59214.0
2022-03-01 14:30:00,542.35,543.63,539.85,539.86,72802.0,537.2384,538.5064,534.762,534.7719,72802.0
2022-03-01 15:00:00,540.01,541.81,539.87,540.33,62040.0,534.9205,536.7035,534.7818,535.2375,62040.0
2022-03-01 15:30:00,540.21,543.66,538.82,542.73,155647.0,535.1186,538.5361,533.7417,537.6148,155647.0
2022-03-02 09:30:00,544.77,548.76,542.35,547.53,55580.0,539.6356,543.588,537.2384,542.3696,55580.0
2022-03-02 10:00:00,548.55,549.43,545.54,548.95,46294.0,543.38,544.2517,540.3984,543.7762,46294.0
2022-03-02 10:30:00,549.14,553.01,547.46,552.12,35881.0,543.9644,547.7979,542.3003,546.9163,35881.0
2022-03-02 11:00:00,551.95,555.31,550.47,554.49,70715.0,546.7479,550.0763,545.2819,549.264,70715.0
2022-03-02 11:30:00,554.46,556.97,554.27,556.64,79766.0,549.2343,551.7206,549.0461,551.3937,79766.0
2022-03-02 12:00:00,556.79,558.23,556.21,557.8,39385.0,551.5423,552.9687,550.9678,552.5428,39385.0
2022-03-02 12:30:00,557.59,558.73,557.26,558.55,31597.0,552.3348,553.464,552.0079,553.2857,31597.0
2022-03-02 13:00:00,558.75,561.27,558.48,559.81,61301.0,553.4838,555.9801,553.2164,554.5339,61301.0
2022-03-02 13:30:00,559.92,561.77,559.76,560.78,62429.0,554.6428,556.4754,554.4843,555.4947,62429.0
2022-03-02 14:00:00,560.63,561.25,559.29,560.04,38954.0,555.3461,555.9603,554.0188,554.7617,38954.0
2022-03-02 14:30:00,559.91,560.79,556.56,556.76,42828.0,554.6329,555.5046,551.3145,551.5126,42828.0
2022-03-02 15:00:00,556.96,558.33,556.96,557.77,40332.0,551.7107,553.0678,551.7107,552.5131,40332.0
2022-03-02 15:30:00,557.8,558.48,555.64,556.16,138083.0,552.5428,553.2164,550.4032,550.9183,138083.0
2022-03-03 09:30:00,558.01,568.96,558.01,562.75,158327.0,552.7508,563.5976,552.7508,557.4461,158327.0
2022-03-03 10:00:00,562.78,562.78,553.74,553.93,34294.0,557.4759,557.4759,548.5211,548.7093,34294.0
2022-03-03 10:30:00,553.93,555.67,551.98,552.07,24041.0,548.7093,550.4329,546.7777,546.8668,24041.0
2022-03-03 11:00:00,552.45,554.79,550.7,554.46,34850.0,547.2432,549.5612,545.5097,549.2343,34850.0
2022-03-03 11:30:00,554.2,556.49,553.07,555.95,23539.0,548.9767,551.2451,547.8574,550.7102,23539.0
2022-03-03 12:00:00,555.65,556.84,554.01,554.28,51191.0,550.4131,551.5918,548.7885,549.056,51191.0
2022-03-03 12:30:00,554.19,557.84,553.89,555.27,23201.0,548.9668,552.5824,548.6697,550.0366,23201.0
2022-03-03 13:00:00,555.13,558.55,554.98,558.55,20506.0,549.898,553.2857,549.7494,553.2857,20506.0
2022-03-03 13:30:00,558.16,558.16,556.15,557.33,22953.0,552.8994,552.8994,550.9084,552.0772,22953.0
2022-03-03 14:00:00,557.16,558.65,557.03,558.35,18993.0,551.9088,553.3848,551.7801,553.0876,18993.0
2022-03-03 14:30:00,558.14,558.14,555.37,556.08,30294.0,552.8796,552.8796,550.1357,550.839,30294.0
2022-03-03 15:00:00,555.41,555.42,553.8,555.4,33564.0,550.1753,550.1852,548.5805,550.1654,33564.0
2022-03-03 15:30:00,555.04,555.41,552.87,554.07,135467.0,549.8088,550.1753,547.6593,548.848,135467.0
2022-03-04 09:30:00,550.27,551.33,545.83,547.46,51707.0,545.0838,546.1338,540.6856,542.3003,51707.0
2022-03-04 10:00:00,547.42,548.4,537.66,538.0,87924.0,542.2606,543.2314,532.5926,532.9294,87924.0
2022-03-04 10:30:00,537.94,539.76,537.05,537.05,46929.0,532.87,534.6728,531.9884,531.9884,46929.0
2022-03-04 11:00:00,537.1,540.44,537.1,539.69,31893.0,532.0379,535.3464,532.0379,534.6035,31893.0
2022-03-04 11:30:00,539.52,540.6,538.2,539.87,45140.0,534.4351,535.5049,533.1275,534.7818,45140.0
2022-03-04 12:00:00,539.76,543.95,538.5,543.95,28033.0,534.6728,538.8233,533.4247,538.8233,28033.0
2022-03-04 12:30:00,543.69,545.48,542.44,544.95,13144.0,538.5658,540.3389,537.3276,539.8139,13144.0
2022-03-04 13:00:00,545.43,546.51,543.76,544.08,14289.0,540.2894,541.3592,538.6351,538.9521,14289.0
2022-03-04 13:30:00,543.89,545.78,542.96,543.37,17387.0,538.7639,540.6361,537.8427,538.2488,17387.0
2022-03-04 14:00:00,543.68,543.88,541.58,543.43,32877.0,538.5559,538.754,536.4757,538.3082,32877.0
2022-03-04 14:30:00,543.27,544.37,542.22,542.22,24210.0,538.1497,539.2394,537.1096,537.1096,24210.0
2022-03-04 15:00:00,542.21,544.45,542.21,543.53,26656.0,537.0997,539.3186,537.0997,538.4073,26656.0
2022-03-04 15:30:00,543.45,547.49,542.88,547.08,96999.0,538.328,542.33,537.7634,541.9238,96999.0
2022-03-07 09:30:00,542.0,544.9,535.61,536.09,60662.0,536.8917,539.7644,530.5619,531.0374,60662.0
2022-03-07 10:00:00,536.09,536.26,527.63,529.18,80163.0,531.0374,531.2058,522.6572,524.1925,80163.0
2022-03-07 10:30:00,529.0,532.73,528.64,530.76,66561.0,524.0142,527.7091,523.6576,525.7577,66561.0
2022-03-07 11:00:00,530.32,530.93,527.7,528.3,74493.0,525.3218,525.926,522.7265,523.3208,74493.0
2022-03-07 11:30:00,527.64,528.38,524.16,526.74,41421.0,522.6671,523.4001,519.2199,521.7755,41421.0
2022-03-07 12:00:00,526.68,527.8,525.62,526.89,40680.0,521.7161,522.8255,520.6661,521.9241,40680.0
2022-03-07 12:30:00,526.83,530.72,526.58,528.8,125760.0,521.8647,525.718,521.617,523.8161,125760.0
2022-03-07 13:00:00,529.19,533.42,529.15,533.06,28151.0,524.2024,528.3926,524.1628,528.036,28151.0
2022-03-07 13:30:00,533.09,535.17,532.43,533.22,28942.0,528.0657,530.1261,527.4119,528.1945,28942.0
2022-03-07 14:00:00,533.6,537.51,533.21,534.59,44313.0,528.5709,532.444,528.1846,529.5516,44313.0
2022-03-07 14:30:00,534.64,535.08,533.64,534.45,35622.0,529.6011,530.0369,528.6105,529.4129,35622.0
2022-03-07 15:00:00,534.55,534.87,532.56,534.12,48983.0,529.5119,529.8289,527.5407,529.086,48983.0
2022-03-07 15:30:00,533.86,535.67,532.84,534.65,163833.0,528.8284,530.6214,527.818,529.611,163833.0
2022-03-08 09:30:00,526.6,534.0,525.74,533.17,113355.0,521.6369,528.9671,520.785,528.1449,113355.0
2022-03-08 10:00:00,532.55,532.92,525.17,525.17,126245.0,527.5308,527.8973,520.2203,520.2203,126245.0
2022-03-08 10:30:00,525.53,526.71,519.89,526.71,106165.0,520.5769,521.7458,514.9901,521.7458,106165.0
2022-03-08 11:00:00,526.88,528.06,523.38,523.48,44389.0,521.9142,523.0831,518.4472,518.5463,44389.0
2022-03-08 11:30:00,523.16,526.63,521.82,525.05,58915.0,518.2293,521.6666,516.9019,520.1015,58915.0
2022-03-08 12:00:00,525.37,531.38,523.93,530.34,37917.0,520.4185,526.3718,518.992,525.3416,37917.0
2022-03-08 12:30:00,530.34,535.4,529.98,532.31,24433.0,525.3416,530.3539,524.985,527.293,24433.0
2022-03-08 13:00:00,532.68,535.73,531.53,531.53,21099.0,527.6596,530.6808,526.5204,526.5204,21099.0
2022-03-08 13:30:00,531.53,531.53,526.32,526.34,27886.0,526.5204,526.5204,521.3595,521.3793,27886.0
2022-03-08 14:00:00,526.16,527.97,524.08,527.4,29609.0,521.201,522.9939,519.1406,522.4293,29609.0
2022-03-08 14:30:00,527.55,530.82,526.63,530.0,31263.0,522.5779,525.8171,521.6666,525.0048,31263.0
2022-03-08 15:00:00,530.0,532.28,527.03,527.03,31029.0,525.0048,527.2633,522.0628,522.0628,31029.0
2022-03-08 15:30:00,527.53,527.57,523.75,523.84,194782.0,522.5581,522.5977,518.8137,518.9029,194782.0
2022-03-09 09:30:00,539.7,540.5,531.02,531.94,130315.0,534.6134,535.4059,526.0152,526.9265,130315.0
2022-03-09 10:00:00,532.11,535.95,532.11,533.99,25865.0,527.0949,530.8987,527.0949,528.9572,25865.0
2022-03-09 10:30:00,533.97,539.35,532.55,538.7,70688.0,528.9374,534.2667,527.5308,533.6228,70688.0
2022-03-09 11:00:00,538.91,539.49,536.43,538.36,36573.0,533.8308,534.4054,531.3742,533.286,36573.0
2022-03-09 11:30:00,538.9,540.74,538.9,540.31,31967.0,533.8209,535.6436,533.8209,535.2176,31967.0
2022-03-09 12:00:00,539.88,540.7,538.51,538.77,25567.0,534.7917,535.604,533.4346,533.6922,25567.0
2022-03-09 12:30:00,539.0,539.8,537.18,537.79,36213.0,533.92,534.7124,532.1171,532.7214,36213.0
2022-03-09 13:00:00,537.72,539.29,536.96,539.29,21015.0,532.6521,534.2073,531.8992,534.2073,21015.0
2022-03-09 13:30:00,539.2,539.21,537.5,538.74,16621.0,534.1181,534.128,532.4341,533.6624,16621.0
2022-03-09 14:00:00,538.81,540.34,537.8,538.21,13562.0,533.7318,535.2474,532.7313,533.1374,13562.0
2022-03-09 14:30:00,538.71,540.14,537.9,538.93,12079.0,533.6327,535.0492,532.8304,533.8506,12079.0
2022-03-09 15:00:00,539.04,542.74,538.83,541.6,17790.0,533.9596,537.6247,533.7516,536.4955,17790.0
2022-03-09 15:30:00,541.68,543.84,540.96,541.7,146038.0,536.5747,538.7144,535.8615,536.5945,146038.0
2022-03-10 09:30:00,536.43,541.53,534.12,536.28,80346.0,531.3742,536.4261,529.086,531.2256,80346.0
2022-03-10 10:00:00,536.38,540.94,534.21,537.21,34606.0,531.3247,535.8417,529.1751,532.1469,34606.0
2022-03-10 10:30:00,537.02,539.76,535.96,537.31,48543.0,531.9587,534.6728,530.9086,532.2459,48543.0
2022-03-10 11:00:00,537.04,537.05,535.04,536.13,29161.0,531.9785,531.9884,529.9973,531.077,29161.0
2022-03-10 11:30:00,536.12,539.96,536.12,539.52,22844.0,531.0671,534.8709,531.0671,534.4351,22844.0
2022-03-10 12:00:00,539.84,540.32,538.33,539.86,11583.0,534.7521,535.2275,533.2563,534.7719,11583.0
2022-03-10 12:30:00,539.6,541.55,538.93,539.65,39421.0,534.5143,536.446,533.8506,534.5639,39421.0
2022-03-10 13:00:00,539.81,540.37,538.71,539.57,24412.0,534.7224,535.2771,533.6327,534.4846,24412.0
2022-03-10 13:30:00,539.31,539.99,538.66,539.52,34007.0,534.2271,534.9007,533.5832,534.4351,34007.0
2022-03-10 14:00:00,539.52,540.3,537.94,538.31,25136.0,534.4351,535.2077,532.87,533.2365,25136.0
2022-03-10 14:30:00,538.51,539.01,537.39,537.87,34522.0,533.4346,533.9299,532.3252,532.8006,34522.0
2022-03-10 15:00:00,538.0,538.0,534.7,535.0,38655.0,532.9294,532.9294,529.6605,529.9577,38655.0
2022-03-10 15:30:00,535.17,538.28,533.87,538.26,180630.0,530.1261,533.2068,528.8383,533.187,180630.0
2022-03-11 09:30:00,543.24,543.5,539.39,539.99,43892.0,538.12,538.3776,534.3063,534.9007,43892.0
2022-03-11 10:00:00,539.98,540.06,534.04,534.68,32990.0,534.8908,534.97,529.0067,529.6407,32990.0
2022-03-11 10:30:00,534.46,536.99,533.51,535.64,34351.0,529.4228,531.9289,528.4817,530.5917,34351.0
2022-03-11 11:00:00,535.76,537.58,535.03,537.08,20783.0,530.7105,532.5134,529.9874,532.0181,20783.0
2022-03-11 11:30:00,536.98,537.78,535.6,536.76,51501.0,531.919,532.7115,530.552,531.7011,51501.0
2022-03-11 12:00:00,536.52,537.2,535.57,535.93,26444.0,531.4634,532.137,530.5223,530.8789,26444.0
2022-03-11 12:30:00,535.66,536.74,534.93,535.96,17439.0,530.6115,531.6813,529.8883,530.9086,17439.0
2022-03-11 13:00:00,535.6,537.82,535.5,537.43,20836.0,530.552,532.7511,530.453,532.3648,20836.0
2022-03-11 13:30:00,537.17,537.38,535.59,535.59,15859.0,532.1072,532.3153,530.5421,530.5421,15859.0
2022-03-11 14:00:00,534.89,535.48,534.22,535.45,15753.0,529.8487,530.4332,529.185,530.4034,15753.0
2022-03-11 14:30:00,535.35,535.59,532.97,532.97,20933.0,530.3044,530.5421,527.9468,527.9468,20933.0
2022-03-11 15:00:00,533.27,533.41,532.21,532.51,21104.0,528.244,528.3827,527.194,527.4912,21104.0
2022-03-11 15:30:00,532.17,532.17,528.93,529.81,92949.0,527.1544,527.1544,523.9449,524.8166,92949.0
2022-03-14 09:30:00,535.68,543.33,530.67,542.81,71918.0,530.6313,538.2092,525.6685,537.6941,71918.0
2022-03-14 10:00:00,542.97,547.5,542.2,544.9,41758.0,537.8526,542.3399,537.0898,539.7644,41758.0
2022-03-14 10:30:00,544.82,549.3,543.76,548.93,37079.0,539.6851,544.1229,538.6351,543.7564,37079.0
2022-03-14 11:00:00,549.24,551.39,547.55,548.47,30377.0,544.0635,546.1932,542.3894,543.3007,30377.0
2022-03-14 11:30:00,548.28,548.8,543.6,543.6,17704.0,543.1125,543.6276,538.4766,538.4766,17704.0
2022-03-14 12:00:00,544.0,544.0,540.35,541.68,15611.0,538.8729,538.8729,535.2573,536.5747,15611.0
2022-03-14 12:30:00,541.74,542.62,537.47,537.47,38212.0,536.6342,537.5059,532.4044,532.4044,38212.0
2022-03-14 13:00:00,537.47,537.72,536.09,536.33,22253.0,532.4044,532.6521,531.0374,531.2752,22253.0
2022-03-14 13:30:00,536.56,536.87,534.83,535.6,19162.0,531.503,531.8101,529.7893,530.552,19162.0
2022-03-14 14:00:00,535.32,536.56,534.73,535.59,19949.0,530.2747,531.503,529.6902,530.5421,19949.0
2022-03-14 14:30:00,535.5,536.66,534.95,536.27,23260.0,530.453,531.602,529.9082,531.2157,23260.0
2022-03-14 15:00:00,536.22,536.64,535.31,535.9,30130.0,531.1662,531.5822,530.2648,530.8492,30130.0
2022-03-14 15:30:00,535.93,536.7,534.74,535.42,78426.0,530.8789,531.6417,529.7001,530.3737,78426.0
2022-03-15 09:30:00,540.3,544.94,539.74,544.71,65198.0,535.4993,540.0981,534.9443,539.8701,65198.0
2022-03-15 10:00:00,544.38,547.43,543.73,547.06,30641.0,539.5431,542.566,538.8989,542.1993,30641.0
2022-03-15 10:30:00,547.53,547.77,542.88,544.05,24325.0,542.6651,542.903,538.0564,539.216,24325.0
2022-03-15 11:00:00,543.97,547.39,543.82,547.39,29499.0,539.1367,542.5263,538.9881,542.5263,29499.0
2022-03-15 11:30:00,547.4,547.88,544.71,546.46,35016.0,542.5362,543.012,539.8701,541.6046,35016.0
2022-03-15 12:00:00,546.3,548.69,545.55,548.57,35709.0,541.446,543.8148,540.7027,543.6958,35709.0
2022-03-15 12:30:00,548.41,550.98,548.21,550.29,39448.0,543.5373,546.0844,543.339,545.4006,39448.0
2022-03-15 13:00:00,550.73,551.1,548.69,549.49,27069.0,545.8367,546.2034,543.8148,544.6077,27069.0
2022-03-15 13:30:00,549.14,550.03,548.25,548.62,24876.0,544.2608,545.1429,543.3787,543.7454,24876.0
2022-03-15 14:00:00,548.57,549.5,546.05,546.53,24286.0,543.6958,544.6176,541.1982,541.674,24286.0
2022-03-15 14:30:00,546.37,550.12,546.01,550.12,26550.0,541.5154,545.2321,541.1586,545.2321,26550.0
2022-03-15 15:00:00,550.12,551.06,549.62,549.9,33317.0,545.2321,546.1637,544.7365,545.014,33317.0
2022-03-15 15:30:00,549.93,552.5,549.2,551.13,93236.0,545.0438,547.5909,544.3203,546.2331,93236.0
2022-03-16 09:30:00,556.82,565.03,554.97,562.78,124924.0,551.8725,560.0096,550.039,557.7796,124924.0
2022-03-16 10:00:00,562.74,565.93,560.33,564.4,45115.0,557.7399,560.9016,555.3514,559.3852,45115.0
2022-03-16 10:30:00,564.34,565.53,561.35,561.95,50711.0,559.3257,560.5052,556.3623,556.957,50711.0
2022-03-16 11:00:00,561.95,561.95,559.7,559.7,29109.0,556.957,556.957,554.727,554.727,29109.0
2022-03-16 11:30:00,559.81,560.1,557.05,557.13,20891.0,554.836,555.1234,552.1005,552.1798,20891.0
2022-03-16 12:00:00,557.16,559.28,557.08,558.13,20070.0,552.2095,554.3107,552.1302,553.1709,20070.0
2022-03-16 12:30:00,558.32,559.1,556.16,556.87,24051.0,553.3592,554.1323,551.2184,551.9221,24051.0
2022-03-16 13:00:00,557.1,557.26,555.52,556.38,15517.0,552.1501,552.3086,550.5841,551.4365,15517.0
2022-03-16 13:30:00,556.23,558.74,556.1,558.55,20417.0,551.2878,553.7755,551.1589,553.5872,20417.0
2022-03-16 14:00:00,558.43,558.43,552.47,553.46,18363.0,553.4682,553.4682,547.5612,548.5424,18363.0
2022-03-16 14:30:00,552.9,558.43,551.0,556.71,22513.0,547.9874,553.4682,546.1043,551.7635,22513.0
2022-03-16 15:00:00,557.02,559.03,555.91,558.92,26936.0,552.0708,554.0629,550.9706,553.9539,26936.0
2022-03-16 15:30:00,558.79,562.93,557.76,562.88,77269.0,553.825,557.9283,552.8042,557.8787,77269.0
2022-03-17 09:30:00,562.6,562.99,559.01,562.89,57174.0,557.6012,557.9877,554.0431,557.8886,57174.0
2022-03-17 10:00:00,562.73,568.56,562.61,566.62,49720.0,557.73,563.5082,557.6111,561.5855,49720.0
2022-03-17 10:30:00,566.67,567.18,563.52,564.26,36739.0,561.635,562.1405,558.513,559.2464,36739.0
2022-03-17 11:00:00,564.57,567.43,563.01,566.04,35169.0,559.5537,562.3883,558.0075,561.0106,35169.0
2022-03-17 11:30:00,566.31,567.65,565.74,566.87,22756.0,561.2782,562.6063,560.7133,561.8332,22756.0
2022-03-17 12:00:00,566.79,568.24,564.19,568.24,24659.0,561.754,563.1911,559.1771,563.1911,24659.0
2022-03-17 12:30:00,568.62,568.77,567.16,568.51,20589.0,563.5677,563.7164,562.1207,563.4587,20589.0
2022-03-17 13:00:00,568.29,569.08,567.83,568.28,31456.0,563.2406,564.0236,562.7847,563.2307,31456.0
2022-03-17 13:30:00,568.43,571.61,568.2,571.44,17297.0,563.3794,566.5311,563.1514,566.3626,17297.0
2022-03-17 14:00:00,571.48,571.48,568.59,569.3,46585.0,566.4023,566.4023,563.538,564.2417,46585.0
2022-03-17 14:30:00,569.37,571.05,569.29,570.5,24437.0,564.311,565.9761,564.2317,565.431,24437.0
2022-03-17 15:00:00,570.4,570.76,568.25,570.24,37757.0,565.3319,565.6887,563.201,565.1733,37757.0
2022-03-17 15:30:00,570.5,572.67,569.45,572.67,143256.0,565.431,567.5817,564.3903,567.5817,143256.0
2022-03-18 09:30:00,576.81,580.99,573.34,577.19,323634.0,571.6849,575.8278,568.2458,572.0616,323634.0
2022-03-18 10:00:00,576.92,580.55,576.66,579.44,34562.0,571.794,575.3917,571.5363,574.2916,34562.0
2022-03-18 10:30:00,579.27,580.37,577.4,578.65,32893.0,574.1231,575.2133,572.2697,573.5086,32893.0
2022-03-18 11:00:00,578.48,581.76,578.19,580.59,93048.0,573.3401,576.5909,573.0527,575.4313,93048.0
2022-03-18 11:30:00,580.65,582.73,580.11,581.21,97653.0,575.4908,577.5523,574.9556,576.0458,97653.0
2022-03-18 12:00:00,581.14,583.94,580.75,583.3,42350.0,575.9765,578.7516,575.5899,578.1173,42350.0
2022-03-18 12:30:00,583.55,586.11,582.95,585.08,97523.0,578.365,580.9023,577.7704,579.8815,97523.0
2022-03-18 13:00:00,585.22,587.99,584.74,587.6,78443.0,580.0202,582.7656,579.5445,582.3791,78443.0
2022-03-18 13:30:00,587.65,588.98,585.79,586.32,46036.0,582.4286,583.7468,580.5851,581.1104,46036.0
2022-03-18 14:00:00,586.38,587.39,585.79,586.13,41760.0,581.1699,582.1709,580.5851,580.9221,41760.0
2022-03-18 14:30:00,586.11,586.96,584.84,586.79,52245.0,580.9023,581.7447,579.6436,581.5763,52245.0
2022-03-18 15:00:00,586.91,588.58,586.57,588.18,41243.0,581.6952,583.3504,581.3582,582.9539,41243.0
2022-03-18 15:30:00,588.19,590.57,587.97,588.9,230482.0,582.9638,585.3227,582.7458,583.6675,230482.0
2022-03-21 09:30:00,581.81,589.0,581.81,586.48,127364.0,576.6405,583.7666,576.6405,581.269,127364.0
2022-03-21 10:00:00,586.76,586.95,585.0,585.64,99226.0,581.5465,581.7348,579.8022,580.4365,99226.0
2022-03-21 10:30:00,585.94,588.32,584.5,587.78,71742.0,580.7338,583.0927,579.3066,582.5575,71742.0
2022-03-21 11:00:00,587.8,589.96,586.25,589.69,28398.0,582.5773,584.7181,581.0411,584.4505,28398.0
2022-03-21 11:30:00,589.92,590.19,587.32,588.7,38979.0,584.6784,584.946,582.1015,583.4693,38979.0
2022-03-21 12:00:00,588.67,589.6,587.15,587.4,50345.0,583.4396,584.3613,581.9331,582.1808,50345.0
2022-03-21 12:30:00,587.29,587.84,585.68,586.19,52547.0,582.0718,582.6169,580.4761,580.9816,52547.0
2022-03-21 13:00:00,586.43,587.68,586.05,586.17,42792.0,581.2195,582.4583,580.8428,580.9618,42792.0
2022-03-21 13:30:00,585.45,588.28,585.45,588.28,18706.0,580.2482,583.053,580.2482,583.053,18706.0
2022-03-21 14:00:00,588.14,589.74,586.06,588.9,33099.0,582.9143,584.5,580.8527,583.6675,33099.0
2022-03-21 14:30:00,588.79,589.21,587.2,587.6,27368.0,583.5585,583.9748,581.9826,582.3791,27368.0
2022-03-21 15:00:00,587.25,589.6,586.74,588.69,59111.0,582.0322,584.3613,581.5267,583.4594,59111.0
2022-03-21 15:30:00,588.72,589.9,586.32,589.63,117810.0,583.4891,584.6586,581.1104,584.391,117810.0
2022-03-22 09:30:00,590.27,593.49,587.47,588.73,103926.0,585.0253,588.2167,582.2502,583.499,103926.0
2022-03-22 10:00:00,589.03,591.96,588.5,591.96,53619.0,583.7964,586.7003,583.2711,586.7003,53619.0
2022-03-22 10:30:00,592.09,594.68,591.4,592.04,30619.0,586.8292,589.3962,586.1453,586.7796,30619.0
2022-03-22 11:00:00,592.29,592.45,588.64,590.95,38179.0,587.0274,587.186,583.4098,585.6993,38179.0
2022-03-22 11:30:00,591.33,592.98,590.99,592.09,26071.0,586.0759,587.7113,585.7389,586.8292,26071.0
2022-03-22 12:00:00,592.14,592.5,589.22,589.73,32471.0,586.8787,587.2355,583.9847,584.4901,32471.0
2022-03-22 12:30:00,589.82,590.26,588.59,589.46,32069.0,584.5793,585.0154,583.3603,584.2225,32069.0
2022-03-22 13:00:00,589.44,590.0,588.63,588.74,20973.0,584.2027,584.7577,583.3999,583.5089,20973.0
2022-03-22 13:30:00,588.65,589.3,587.75,588.23,36081.0,583.4197,584.064,582.5277,583.0035,36081.0
2022-03-22 14:00:00,588.27,588.27,586.53,587.47,79608.0,583.0431,583.0431,581.3186,582.2502,79608.0
2022-03-22 14:30:00,587.35,588.56,586.79,587.84,34370.0,582.1313,583.3305,581.5763,582.6169,34370.0
2022-03-22 15:00:00,587.72,588.54,586.74,587.74,46949.0,582.498,583.3107,581.5267,582.5178,46949.0
2022-03-22 15:30:00,587.9,588.22,586.52,587.66,217893.0,582.6764,582.9936,581.3087,582.4385,217893.0
2022-03-23 09:30:00,581.6,583.08,571.64,574.73,121269.0,576.4324,577.8992,566.5609,569.6234,121269.0
2022-03-23 10:00:00,574.48,581.46,573.77,581.46,36401.0,569.3756,576.2936,568.6719,576.2936,36401.0
2022-03-23 10:30:00,581.67,581.67,576.15,576.31,44135.0,576.5017,576.5017,571.0308,571.1894,44135.0
2022-03-23 11:00:00,576.33,578.28,576.12,578.28,26778.0,571.2092,573.1419,571.0011,573.1419,26778.0
2022-03-23 11:30:00,578.14,579.6,576.76,578.88,40923.0,573.0031,574.4501,571.6354,573.7365,40923.0
2022-03-23 12:00:00,579.07,579.63,574.88,576.49,24503.0,573.9249,574.4799,569.7721,571.3678,24503.0
2022-03-23 12:30:00,576.55,576.86,575.51,575.81,13883.0,571.4272,571.7345,570.3965,570.6938,13883.0
2022-03-23 13:00:00,575.84,576.27,572.06,572.13,13636.0,570.7235,571.1497,566.9771,567.0465,13636.0
2022-03-23 13:30:00,571.86,573.41,571.13,572.33,20845.0,566.7789,568.3151,566.0554,567.2447,20845.0
2022-03-23 14:00:00,572.23,572.4,570.64,571.25,27044.0,567.1456,567.3141,565.5698,566.1743,27044.0
2022-03-23 14:30:00,571.44,572.35,570.18,571.32,19015.0,566.3626,567.2646,565.1138,566.2437,19015.0
2022-03-23 15:00:00,571.13,572.04,570.42,570.82,19332.0,566.0554,566.9573,565.3517,565.7482,19332.0
2022-03-23 15:30:00,570.8,572.2,569.95,571.11,93854.0,565.7283,567.1159,564.8859,566.0356,93854.0
2022-03-24 09:30:00,574.14,575.44,568.34,570.06,41056.0,569.0387,570.3271,563.2902,564.9949,41056.0
2022-03-24 10:00:00,569.84,571.18,567.41,567.96,47123.0,564.7769,566.105,562.3685,562.9136,47123.0
2022-03-24 10:30:00,567.94,570.13,567.78,569.42,20192.0,562.8937,565.0643,562.7352,564.3606,20192.0
2022-03-24 11:00:00,569.42,572.22,569.35,571.59,27916.0,564.3606,567.1357,564.2912,566.5113,27916.0
2022-03-24 11:30:00,571.65,572.15,570.51,570.77,33219.0,566.5708,567.0663,565.4409,565.6986,33219.0
2022-03-24 12:00:00,570.86,570.86,567.81,567.91,15324.0,565.7878,565.7878,562.7649,562.864,15324.0
2022-03-24 12:30:00,567.61,568.99,567.06,568.61,32831.0,562.5667,563.9344,562.0216,563.5578,32831.0
2022-03-24 13:00:00,568.44,569.98,568.2,569.32,16050.0,563.3893,564.9156,563.1514,564.2615,16050.0
2022-03-24 13:30:00,569.3,570.21,569.09,569.89,16543.0,564.2417,565.1436,564.0335,564.8264,16543.0
2022-03-24 14:00:00,569.91,570.93,569.65,569.95,18186.0,564.8462,565.8572,564.5885,564.8859,18186.0
2022-03-24 14:30:00,570.0,570.92,569.21,570.62,17970.0,564.9354,565.8473,564.1525,565.5499,17970.0
2022-03-24 15:00:00,570.84,572.27,569.95,572.01,24145.0,565.768,567.1853,564.8859,566.9276,24145.0
2022-03-24 15:30:00,572.23,574.24,571.45,573.86,80619.0,567.1456,569.1378,566.3726,568.7611,80619.0
2022-03-25 09:30:00,577.88,581.05,572.83,573.51,57619.0,572.7454,575.8873,567.7403,568.4143,57619.0
2022-03-25 10:00:00,573.97,574.08,571.42,573.2,23991.0,568.8702,568.9792,566.3428,568.107,23991.0
2022-03-25 10:30:00,573.2,574.65,572.5,572.96,16224.0,568.107,569.5441,567.4132,567.8691,16224.0
2022-03-25 11:00:00,573.22,573.44,568.27,569.91,115896.0,568.1268,568.3449,563.2208,564.8462,115896.0
2022-03-25 11:30:00,570.1,573.54,570.09,571.07,17935.0,565.0346,568.444,565.0246,565.9959,17935.0
2022-03-25 12:00:00,570.92,574.16,570.7,572.13,19119.0,565.8473,569.0585,565.6292,567.0465,19119.0
2022-03-25 12:30:00,572.11,572.84,571.18,572.6,7317.0,567.0267,567.7502,566.105,567.5123,7317.0
2022-03-25 13:00:00,572.25,572.45,571.01,571.45,8481.0,567.1654,567.3637,565.9365,566.3726,8481.0
2022-03-25 13:30:00,571.48,573.23,571.38,573.15,6965.0,566.4023,568.1367,566.3032,568.0575,6965.0
2022-03-25 14:00:00,572.81,574.27,572.72,573.77,19079.0,567.7205,569.1675,567.6313,568.6719,19079.0
2022-03-25 14:30:00,574.19,575.17,573.82,574.98,21999.0,569.0882,570.0595,568.7215,569.8712,21999.0
2022-03-25 15:00:00,574.88,574.88,571.64,571.9,20089.0,569.7721,569.7721,566.5609,566.8186,20089.0
2022-03-25 15:30:00,571.73,574.58,571.48,574.31,65565.0,566.6501,569.4747,566.4023,569.2071,65565.0
2022-03-28 09:30:00,576.99,582.39,575.68,582.02,52790.0,571.8633,577.2154,570.565,576.8486,52790.0
2022-03-28 10:00:00,581.65,581.81,575.83,576.86,24211.0,576.4819,576.6405,570.7136,571.7345,24211.0
2022-03-28 10:30:00,577.0,579.21,575.01,579.21,21657.0,571.8732,574.0636,569.9009,574.0636,21657.0
2022-03-28 11:00:00,579.45,580.46,577.52,579.24,61627.0,574.3015,575.3025,572.3886,574.0933,61627.0
2022-03-28 11:30:00,579.2,579.2,575.8,576.18,17270.0,574.0537,574.0537,570.6839,571.0605,17270.0
2022-03-28 12:00:00,576.22,577.58,575.76,576.57,29011.0,571.1002,572.4481,570.6443,571.4471,29011.0
2022-03-28 12:30:00,576.56,576.77,575.57,576.64,15370.0,571.4372,571.6453,570.4559,571.5164,15370.0
2022-03-28 13:00:00,576.58,578.08,575.74,577.73,16037.0,571.457,572.9436,570.6244,572.5968,16037.0
2022-03-28 13:30:00,577.74,578.12,577.37,577.96,11241.0,572.6067,572.9833,572.24,572.8247,11241.0
2022-03-28 14:00:00,577.91,578.48,576.96,578.2,15849.0,572.7752,573.3401,571.8336,573.0626,15849.0
2022-03-28 14:30:00,578.07,579.96,577.5,579.96,26026.0,572.9337,574.8069,572.3688,574.8069,26026.0
2022-03-28 15:00:00,580.0,580.89,579.13,580.74,14866.0,574.8466,575.7287,573.9843,575.58,14866.0
2022-03-28 15:30:00,580.63,583.3,580.62,583.18,81193.0,575.471,578.1173,575.4611,577.9983,81193.0
2022-03-29 09:30:00,592.76,596.6,584.94,589.5,94194.0,587.4932,591.2991,579.7427,584.2622,94194.0
2022-03-29 10:00:00,589.6,589.62,585.1,588.97,38759.0,584.3613,584.3811,579.9013,583.7369,38759.0
2022-03-29 10:30:00,588.76,590.3,587.22,590.14,32484.0,583.5288,585.0551,582.0024,584.8965,32484.0
2022-03-29 11:00:00,590.31,593.93,590.31,592.02,52876.0,585.065,588.6528,585.065,586.7598,52876.0
2022-03-29 11:30:00,591.75,593.3,591.48,592.1,35395.0,586.4922,588.0284,586.2246,586.8391,35395.0
2022-03-29 12:00:00,591.98,592.17,590.78,591.56,30837.0,586.7201,586.9085,585.5308,586.3039,30837.0
2022-03-29 12:30:00,591.44,591.54,589.96,591.13,19917.0,586.1849,586.2841,584.7181,585.8777,19917.0
2022-03-29 13:00:00,590.9,591.44,589.61,589.75,22182.0,585.6497,586.1849,584.3712,584.51,22182.0
2022-03-29 13:30:00,590.04,590.15,588.49,588.93,16829.0,584.7974,584.9064,583.2612,583.6972,16829.0
2022-03-29 14:00:00,588.93,589.8,588.43,589.1,16717.0,583.6972,584.5595,583.2017,583.8657,16717.0
2022-03-29 14:30:00,589.1,591.02,588.73,590.3,16217.0,583.8657,585.7687,583.499,585.0551,16217.0
2022-03-29 15:00:00,590.19,592.3,590.19,592.06,23673.0,584.946,587.0373,584.946,586.7994,23673.0
2022-03-29 15:30:00,592.16,593.44,591.57,592.87,85573.0,586.8985,588.1672,586.3138,587.6022,85573.0
2022-03-30 09:30:00,592.53,599.25,592.53,594.2,72400.0,587.2653,593.9255,587.2653,588.9204,72400.0
2022-03-30 10:00:00,594.32,594.97,592.39,592.77,43147.0,589.0394,589.6836,587.1265,587.5031,43147.0
2022-03-30 10:30:00,592.46,594.64,591.4,594.16,32508.0,587.1959,589.3565,586.1453,588.8808,32508.0
2022-03-30 11:00:00,594.14,596.62,592.88,594.48,35145.0,588.861,591.3189,587.6121,589.1979,35145.0
2022-03-30 11:30:00,594.21,596.49,593.43,594.32,27050.0,588.9303,591.1901,588.1573,589.0394,27050.0
2022-03-30 12:00:00,594.42,595.66,593.49,595.3,19300.0,589.1385,590.3674,588.2167,590.0106,19300.0
2022-03-30 12:30:00,595.08,596.79,594.7,595.5,17009.0,589.7926,591.4874,589.416,590.2089,17009.0
2022-03-30 13:00:00,595.35,595.45,592.81,594.11,21873.0,590.0602,590.1593,587.5428,588.8312,21873.0
2022-03-30 13:30:00,594.3,594.48,592.73,593.28,15674.0,589.0195,589.1979,587.4635,588.0086,15674.0
2022-03-30 14:00:00,593.14,593.79,592.47,593.02,14086.0,587.8698,588.5141,587.2058,587.7509,14086.0
2022-03-30 14:30:00,592.94,593.51,591.73,591.8,14843.0,587.6716,588.2365,586.4724,586.5417,14843.0
2022-03-30 15:00:00,592.02,592.14,590.89,591.7,19465.0,586.7598,586.8787,585.6398,586.4426,19465.0
2022-03-30 15:30:00,591.87,595.38,591.73,595.28,81756.0,586.6111,590.0899,586.4724,589.9908,81756.0
2022-03-31 09:30:00,592.33,600.46,592.33,598.87,70340.0,587.067,595.1248,587.067,593.5489,70340.0
2022-03-31 10:00:00,599.05,599.6,597.2,598.21,41318.0,593.7273,594.2724,591.8938,592.8948,41318.0
2022-03-31 10:30:00,598.29,600.51,597.39,600.07,38623.0,592.9741,595.1744,592.0821,594.7383,38623.0
2022-03-31 11:00:00,600.07,600.82,599.11,599.12,29758.0,594.7383,595.4816,593.7868,593.7967,29758.0
2022-03-31 11:30:00,599.26,601.13,598.11,599.99,33470.0,593.9355,595.7888,592.7957,594.659,33470.0
2022-03-31 12:00:00,599.92,600.19,597.09,597.1,18882.0,594.5896,594.8572,591.7847,591.7946,18882.0
2022-03-31 12:30:00,597.54,600.11,597.48,598.78,22515.0,592.2307,594.7779,592.1713,593.4597,22515.0
2022-03-31 13:00:00,598.8,599.75,598.6,599.5,23173.0,593.4795,594.4211,593.2813,594.1733,23173.0
2022-03-31 13:30:00,599.62,600.75,599.44,600.41,25507.0,594.2923,595.4122,594.1139,595.0752,25507.0
2022-03-31 14:00:00,600.35,600.47,599.18,599.87,30167.0,595.0158,595.1347,593.8562,594.54,30167.0
2022-03-31 14:30:00,599.95,599.95,598.23,598.76,14353.0,594.6193,594.6193,592.9146,593.4399,14353.0
2022-03-31 15:00:00,598.89,600.61,595.56,596.01,40805.0,593.5687,595.2735,590.2683,590.7143,40805.0
2022-03-31 15:30:00,595.96,596.54,590.65,590.76,209160.0,590.6648,591.2396,585.402,585.511,209160.0
2022-04-01 09:30:00,592.22,594.16,587.19,590.87,71184.0,586.958,588.8808,581.9727,585.62,71184.0
2022-04-01 10:00:00,590.62,593.25,588.0,588.19,39139.0,585.3722,587.9789,582.7755,582.9638,39139.0
2022-04-01 10:30:00,588.4,589.98,587.3,588.87,60751.0,583.172,584.7379,582.0817,583.6378,60751.0
2022-04-01 11:00:00,588.89,590.79,587.11,589.92,27212.0,583.6576,585.5407,581.8934,584.6784,27212.0
2022-04-01 11:30:00,589.57,590.05,587.25,587.83,11276.0,584.3316,584.8073,582.0322,582.607,11276.0
2022-04-01 12:00:00,587.88,587.89,585.7,587.03,18592.0,582.6566,582.6665,580.4959,581.8141,18592.0
2022-04-01 12:30:00,586.88,587.08,584.44,586.95,21958.0,581.6655,581.8637,579.2471,581.7348,21958.0
2022-04-01 13:00:00,586.93,588.09,586.04,588.03,16636.0,581.715,582.8647,580.8329,582.8052,16636.0
2022-04-01 13:30:00,587.9,590.48,587.9,590.08,14023.0,582.6764,585.2335,582.6764,584.837,14023.0
2022-04-01 14:00:00,589.97,591.8,589.97,591.57,14676.0,584.728,586.5417,584.728,586.3138,14676.0
2022-04-01 14:30:00,591.63,592.41,590.7,590.71,18605.0,586.3733,587.1463,585.4515,585.4614,18605.0
2022-04-01 15:00:00,590.83,592.23,589.68,590.14,29697.0,585.5804,586.9679,584.4406,584.8965,29697.0
2022-04-01 15:30:00,590.25,593.41,589.24,592.26,76347.0,585.0055,588.1374,584.0045,586.9977,76347.0
2022-04-04 09:30:00,591.27,594.74,587.77,588.4,51527.0,586.0165,589.4556,582.5475,583.172,51527.0
2022-04-04 10:00:00,588.05,589.98,586.16,589.98,36206.0,582.8251,584.7379,580.9519,584.7379,36206.0
2022-04-04 10:30:00,589.59,589.73,585.25,585.75,24055.0,584.3514,584.4901,580.0499,580.5455,24055.0
2022-04-04 11:00:00,585.81,589.66,585.81,589.5,15300.0,580.605,584.4208,580.605,584.2622,15300.0
2022-04-04 11:30:00,589.46,589.95,588.19,589.34,8958.0,584.2225,584.7082,582.9638,584.1036,8958.0
2022-04-04 12:00:00,589.39,590.17,588.74,590.17,7305.0,584.1532,584.9262,583.5089,584.9262,7305.0
2022-04-04 12:30:00,589.92,590.39,588.43,588.43,5824.0,584.6784,585.1443,583.2017,583.2017,5824.0
2022-04-04 13:00:00,588.27,589.81,588.24,588.25,8022.0,583.0431,584.5694,583.0134,583.0233,8022.0
2022-04-04 13:30:00,588.63,588.64,587.68,588.44,8643.0,583.3999,583.4098,582.4583,583.2116,8643.0
2022-04-04 14:00:00,588.32,588.71,586.59,587.99,6675.0,583.0927,583.4792,581.378,582.7656,6675.0
2022-04-04 14:30:00,587.72,588.91,587.44,588.64,9415.0,582.498,583.6774,582.2205,583.4098,9415.0
2022-04-04 15:00:00,588.51,588.96,588.15,588.24,19025.0,583.281,583.727,582.9242,583.0134,19025.0
2022-04-04 15:30:00,588.4,591.41,588.22,589.86,103755.0,583.172,586.1552,582.9936,584.619,103755.0
2022-04-05 09:30:00,584.87,590.86,580.69,590.43,80890.0,579.6733,585.6101,575.5305,585.1839,80890.0
2022-04-05 10:00:00,590.62,593.66,585.58,587.31,24814.0,585.3722,588.3852,580.377,582.0916,24814.0
2022-04-05 10:30:00,587.29,593.5,587.29,593.5,26054.0,582.0718,588.2266,582.0718,588.2266,26054.0
2022-04-05 11:00:00,593.73,593.73,590.94,591.79,22763.0,588.4546,588.4546,585.6894,586.5318,22763.0
2022-04-05 11:30:00,592.17,592.9,590.04,590.24,9181.0,586.9085,587.632,584.7974,584.9956,9181.0
2022-04-05 12:00:00,590.35,591.3,589.1,589.11,9731.0,585.1046,586.0462,583.8657,583.8756,9731.0
2022-04-05 12:30:00,589.45,590.23,588.98,590.07,12548.0,584.2126,584.9857,583.7468,584.8271,12548.0
2022-04-05 13:00:00,590.11,592.69,590.1,591.28,8472.0,584.8668,587.4238,584.8568,586.0264,8472.0
2022-04-05 13:30:00,591.21,591.23,588.75,588.75,13778.0,585.957,585.9768,583.5188,583.5188,13778.0
2022-04-05 14:00:00,588.94,589.16,587.15,588.08,15538.0,583.7072,583.9252,581.9331,582.8548,15538.0
2022-04-05 14:30:00,588.08,588.96,587.38,588.04,10796.0,582.8548,583.727,582.161,582.8151,10796.0
2022-04-05 15:00:00,587.98,588.32,585.22,585.22,32614.0,582.7557,583.0927,580.0202,580.0202,32614.0
2022-04-05 15:30:00,585.2,585.57,583.79,584.28,117597.0,580.0004,580.3671,578.6029,579.0886,117597.0
2022-04-06 09:30:00,579.17,580.45,573.03,577.9,81193.0,574.024,575.2926,567.9385,572.7652,81193.0
2022-04-06 10:00:00,577.46,578.64,575.9,576.17,43475.0,572.3292,573.4987,570.783,571.0506,43475.0
2022-04-06 10:30:00,576.15,576.7,573.51,574.5,35878.0,571.0308,571.5759,568.4143,569.3955,35878.0
2022-04-06 11:00:00,574.2,579.63,573.17,579.63,51423.0,569.0981,574.4799,568.0773,574.4799,51423.0
2022-04-06 11:30:00,579.62,582.55,578.84,580.84,15823.0,574.47,577.3739,573.6969,575.6791,15823.0
2022-04-06 12:00:00,580.84,581.24,579.75,580.48,19727.0,575.6791,576.0756,574.5988,575.3223,19727.0
2022-04-06 12:30:00,580.41,581.77,580.21,581.24,22535.0,575.2529,576.6009,575.0547,576.0756,22535.0
2022-04-06 13:00:00,581.5,583.56,581.28,583.22,10263.0,576.3333,578.375,576.1152,578.038,10263.0
2022-04-06 13:30:00,583.11,585.74,582.9,582.9,20568.0,577.929,580.5356,577.7208,577.7208,20568.0
2022-04-06 14:00:00,582.54,585.85,580.98,583.0,23046.0,577.364,580.6446,575.8179,577.8199,23046.0
2022-04-06 14:30:00,583.53,586.72,583.0,586.47,12206.0,578.3452,581.5069,577.8199,581.2591,12206.0
2022-04-06 15:00:00,586.97,588.8,585.89,586.51,33054.0,581.7547,583.5684,580.6843,581.2987,33054.0
2022-04-06 15:30:00,586.22,590.11,585.93,587.52,101819.0,581.0113,584.8668,580.7239,582.2998,101819.0
2022-04-07 09:30:00,582.99,598.31,581.96,596.89,78129.0,577.81,592.9939,576.7892,591.5865,78129.0
2022-04-07 10:00:00,596.57,603.9,596.56,602.47,95748.0,591.2694,598.5342,591.2594,597.1169,95748.0
2022-04-07 10:30:00,602.43,604.14,599.15,601.25,62529.0,597.0773,598.7721,593.8264,595.9078,62529.0
2022-04-07 11:00:00,601.52,603.83,599.79,600.67,53463.0,596.1754,598.4649,594.4607,595.3329,53463.0
2022-04-07 11:30:00,600.67,604.27,599.47,603.94,32575.0,595.3329,598.9009,594.1436,598.5739,32575.0
2022-04-07 12:00:00,604.13,607.05,603.7,605.93,50361.0,598.7622,601.6562,598.336,600.5462,50361.0
2022-04-07 12:30:00,605.76,607.63,605.63,607.03,47315.0,600.3777,602.2311,600.2489,601.6364,47315.0
2022-04-07 13:00:00,606.72,610.99,606.71,610.81,34754.0,601.3292,605.5612,601.3193,605.3828,34754.0
2022-04-07 13:30:00,610.7,612.62,610.3,612.13,66683.0,605.2738,607.1768,604.8774,606.6911,66683.0
2022-04-07 14:00:00,611.91,613.13,610.53,611.4,74490.0,606.4731,607.6822,605.1053,605.9676,74490.0
2022-04-07 14:30:00,611.51,613.75,610.53,613.74,41819.0,606.0766,608.2967,605.1053,608.2868,41819.0
2022-04-07 15:00:00,613.67,616.36,613.5,614.79,132389.0,608.2174,610.8835,608.0489,609.3275,132389.0
2022-04-07 15:30:00,614.85,617.14,612.09,612.16,271241.0,609.3869,611.6566,606.6515,606.7208,271241.0
2022-04-08 09:30:00,610.0,618.36,608.65,615.07,117409.0,604.58,612.8658,603.242,609.605,117409.0
2022-04-08 10:00:00,615.18,615.46,608.99,609.08,46517.0,609.714,609.9915,603.579,603.6682,46517.0
2022-04-08 10:30:00,608.88,610.03,606.76,609.96,60284.0,603.47,604.6098,601.3688,604.5404,60284.0
2022-04-08 11:00:00,609.89,612.78,609.07,611.54,100606.0,604.471,607.3353,603.6583,606.1063,100606.0
2022-04-08 11:30:00,612.04,614.11,610.67,613.19,46629.0,606.6019,608.6535,605.2441,607.7417,46629.0
2022-04-08 12:00:00,612.98,613.86,612.01,613.24,31129.0,607.5336,608.4057,606.5722,607.7912,31129.0
2022-04-08 12:30:00,613.0,613.89,612.24,613.89,33865.0,607.5534,608.4355,606.8001,608.4355,33865.0
2022-04-08 13:00:00,613.74,613.81,612.25,613.35,35696.0,608.2868,608.3562,606.81,607.9003,35696.0
2022-04-08 13:30:00,613.53,615.16,612.23,615.12,39298.0,608.0787,609.6942,606.7902,609.6545,39298.0
2022-04-08 14:00:00,614.92,616.1,614.05,614.45,42176.0,609.4563,610.6258,608.594,608.9905,42176.0
2022-04-08 14:30:00,614.39,615.07,613.23,613.79,23330.0,608.931,609.605,607.7813,608.3364,23330.0
2022-04-08 15:00:00,613.86,614.29,612.61,613.27,29659.0,608.4057,608.8319,607.1668,607.821,29659.0
2022-04-08 15:30:00,613.49,613.49,607.81,609.18,168208.0,608.039,608.039,602.4095,603.7673,168208.0
2022-04-11 09:30:00,598.52,603.68,594.78,594.79,85082.0,593.202,598.3162,589.4953,589.5052,85082.0
2022-04-11 10:00:00,594.74,594.74,588.34,589.48,50982.0,589.4556,589.4556,583.1125,584.2424,50982.0
2022-04-11 10:30:00,589.53,592.4,588.01,591.61,69366.0,584.2919,587.1364,582.7854,586.3534,69366.0
2022-04-11 11:00:00,591.6,592.7,587.62,590.8,28599.0,586.3435,587.4337,582.3989,585.5506,28599.0
2022-04-11 11:30:00,591.02,593.09,590.95,591.88,29927.0,585.7687,587.8203,585.6993,586.621,29927.0
2022-04-11 12:00:00,591.74,591.87,590.36,590.66,24291.0,586.4823,586.6111,585.1145,585.4119,24291.0
2022-04-11 12:30:00,590.41,591.95,590.0,591.95,30978.0,585.1641,586.6904,584.7577,586.6904,30978.0
2022-04-11 13:00:00,592.07,592.45,589.88,590.43,32590.0,586.8093,587.186,584.6388,585.1839,32590.0
2022-04-11 13:30:00,590.56,591.64,590.46,591.15,25676.0,585.3128,586.3832,585.2136,585.8975,25676.0
2022-04-11 14:00:00,591.35,591.69,588.51,588.56,32338.0,586.0957,586.4327,583.281,583.3305,32338.0
2022-04-11 14:30:00,588.4,588.92,587.23,587.93,34441.0,583.172,583.6873,582.0123,582.7061,34441.0
2022-04-11 15:00:00,587.9,588.44,585.68,586.3,55776.0,582.6764,583.2116,580.4761,581.0906,55776.0
2022-04-11 15:30:00,586.15,587.36,584.55,585.89,109522.0,580.9419,582.1412,579.3562,580.6843,109522.0
2022-04-12 09:30:00,584.08,585.66,578.29,581.59,67034.0,578.8903,580.4563,573.1518,576.4225,67034.0
2022-04-12 10:00:00,582.04,583.53,579.11,581.08,50691.0,576.8685,578.3452,573.9645,575.917,50691.0
2022-04-12 10:30:00,581.1,581.55,575.78,575.98,38794.0,575.9368,576.3828,570.6641,570.8623,38794.0
2022-04-12 11:00:00,575.69,579.68,575.63,579.51,34253.0,570.5749,574.5294,570.5154,574.3609,34253.0
2022-04-12 11:30:00,579.59,580.25,577.88,578.93,44144.0,574.4402,575.0944,572.7454,573.7861,44144.0
2022-04-12 12:00:00,578.86,578.92,576.0,576.0,15917.0,573.7167,573.7762,570.8821,570.8821,15917.0
2022-04-12 12:30:00,575.84,576.31,573.42,574.47,19617.0,570.7235,571.1894,568.3251,569.3657,19617.0
2022-04-12 13:00:00,575.15,575.15,573.03,574.04,27717.0,570.0397,570.0397,567.9385,568.9395,27717.0
2022-04-12 13:30:00,573.93,574.5,571.0,571.0,23047.0,568.8305,569.3955,565.9266,565.9266,23047.0
2022-04-12 14:00:00,570.71,571.1,568.88,569.78,55642.0,565.6391,566.0257,563.8254,564.7174,55642.0
2022-04-12 14:30:00,569.63,571.19,569.0,570.51,28673.0,564.5687,566.1149,563.9443,565.4409,28673.0
2022-04-12 15:00:00,570.51,570.76,566.04,566.45,45789.0,565.4409,565.6887,561.0106,561.417,45789.0
2022-04-12 15:30:00,566.22,571.62,565.53,570.8,164989.0,561.189,566.541,560.5052,565.7283,164989.0
2022-04-13 09:30:00,571.5,574.83,570.41,570.42,47644.0,566.4221,569.7225,565.3418,565.3517,47644.0
2022-04-13 10:00:00,570.79,570.86,564.6,567.89,27691.0,565.7184,565.7878,559.5834,562.8442,27691.0
2022-04-13 10:30:00,567.62,569.14,566.58,568.17,25684.0,562.5766,564.0831,561.5458,563.1217,25684.0
2022-04-13 11:00:00,568.18,571.34,568.06,570.48,20459.0,563.1316,566.2635,563.0127,565.4112,20459.0
2022-04-13 11:30:00,570.84,572.25,570.25,571.49,44933.0,565.768,567.1654,565.1832,566.4122,44933.0
2022-04-13 12:00:00,571.57,572.71,570.89,572.23,25059.0,566.4915,567.6214,565.8175,567.1456,25059.0
2022-04-13 12:30:00,572.12,574.86,572.11,574.4,17156.0,567.0366,569.7523,567.0267,569.2963,17156.0
2022-04-13 13:00:00,574.64,577.53,574.31,577.14,29324.0,569.5342,572.3985,569.2071,572.012,29324.0
2022-04-13 13:30:00,577.08,577.15,575.33,576.91,15034.0,571.9525,572.0219,570.2181,571.784,15034.0
2022-04-13 14:00:00,576.6,577.49,576.42,576.74,16882.0,571.4768,572.3589,571.2984,571.6156,16882.0
2022-04-13 14:30:00,576.44,577.46,576.2,577.1,27957.0,571.3182,572.3292,571.0804,571.9724,27957.0
2022-04-13 15:00:00,577.1,578.06,576.8,577.38,33248.0,571.9724,572.9238,571.675,572.2499,33248.0
2022-04-13 15:30:00,577.48,578.34,575.89,576.8,85591.0,572.349,573.2013,570.7731,571.675,85591.0
2022-04-14 09:30:00,578.03,578.07,568.79,570.22,80993.0,572.8941,572.9337,563.7362,565.1535,80993.0
2022-04-14 10:00:00,570.23,570.23,564.64,567.48,34095.0,565.1634,565.1634,559.6231,562.4378,34095.0
2022-04-14 10:30:00,567.72,573.64,567.59,572.37,42632.0,562.6757,568.5431,562.5469,567.2844,42632.0
2022-04-14 11:00:00,572.02,572.7,570.09,571.91,26492.0,566.9375,567.6114,565.0246,566.8285,26492.0
2022-04-14 11:30:00,571.95,571.96,569.61,569.69,17117.0,566.8681,566.878,564.5489,564.6282,17117.0
2022-04-14 12:00:00,569.42,571.26,569.02,569.43,14333.0,564.3606,566.1842,563.9641,564.3705,14333.0
2022-04-14 12:30:00,569.63,571.07,568.77,570.9,19595.0,564.5687,565.9959,563.7164,565.8274,19595.0
2022-04-14 13:00:00,570.82,572.3,570.64,572.3,13295.0,565.7482,567.215,565.5698,567.215,13295.0
2022-04-14 13:30:00,572.3,573.28,571.64,572.3,25709.0,567.215,568.1863,566.5609,567.215,25709.0
2022-04-14 14:00:00,572.01,572.5,571.2,571.94,9886.0,566.9276,567.4132,566.1248,566.8582,9886.0
2022-04-14 14:30:00,572.14,572.24,569.21,569.37,18597.0,567.0564,567.1555,564.1525,564.311,18597.0
2022-04-14 15:00:00,569.49,570.91,569.44,569.57,28821.0,564.43,565.8374,564.3804,564.5093,28821.0
2022-04-14 15:30:00,569.59,569.73,567.48,569.1,196161.0,564.5291,564.6678,562.4378,564.0434,196161.0
2022-04-18 09:30:00,568.96,570.84,565.95,567.38,52475.0,563.9047,565.768,560.9214,562.3387,52475.0
2022-04-18 10:00:00,567.06,570.48,566.08,568.23,19043.0,562.0216,565.4112,561.0503,563.1812,19043.0
2022-04-18 10:30:00,568.01,570.86,566.92,569.49,25419.0,562.9631,565.7878,561.8828,564.43,25419.0
2022-04-18 11:00:00,569.85,569.85,567.31,568.98,35423.0,564.7868,564.7868,562.2693,563.9245,35423.0
2022-04-18 11:30:00,569.21,569.54,567.72,568.49,25252.0,564.1525,564.4795,562.6757,563.4389,25252.0
2022-04-18 12:00:00,568.7,569.47,567.07,569.33,66093.0,563.647,564.4101,562.0315,564.2714,66093.0
2022-04-18 12:30:00,569.32,572.08,569.12,571.26,38480.0,564.2615,566.997,564.0633,566.1842,38480.0
2022-04-18 13:00:00,571.32,571.37,568.63,570.35,29605.0,566.2437,566.2933,563.5776,565.2823,29605.0
2022-04-18 13:30:00,570.37,573.32,570.37,572.8,15550.0,565.3022,568.2259,565.3022,567.7106,15550.0
2022-04-18 14:00:00,572.65,573.46,570.96,572.61,27603.0,567.5619,568.3647,565.8869,567.5222,27603.0
2022-04-18 14:30:00,572.51,575.0,572.39,573.29,42268.0,567.4231,569.891,567.3042,568.1962,42268.0
2022-04-18 15:00:00,573.3,573.6,571.48,571.61,32645.0,568.2061,568.5035,566.4023,566.5311,32645.0
2022-04-18 15:30:00,571.5,572.66,569.79,572.31,83688.0,566.4221,567.5718,564.7273,567.2249,83688.0
2022-04-19 09:30:00,574.76,576.0,568.92,571.18,55509.0,569.6531,570.8821,563.865,566.105,55509.0
2022-04-19 10:00:00,571.54,572.12,568.35,572.12,63120.0,566.4618,567.0366,563.3001,567.0366,63120.0
2022-04-19 10:30:00,572.08,573.63,570.64,571.64,36654.0,566.997,568.5332,565.5698,566.5609,36654.0
2022-04-19 11:00:00,571.9,573.79,571.62,573.14,26144.0,566.8186,568.6918,566.541,568.0475,26144.0
2022-04-19 11:30:00,573.16,573.5,570.99,571.5,19756.0,568.0674,568.4043,565.9166,566.4221,19756.0
2022-04-19 12:00:00,571.67,573.85,571.02,573.25,26060.0,566.5906,568.7512,565.9464,568.1566,26060.0
2022-04-19 12:30:00,572.99,573.41,571.57,572.27,18730.0,567.8989,568.3151,566.4915,567.1853,18730.0
2022-04-19 13:00:00,571.92,573.39,571.32,572.34,20608.0,566.8384,568.2953,566.2437,567.2546,20608.0
2022-04-19 13:30:00,572.34,573.26,571.42,573.13,18156.0,567.2546,568.1665,566.3428,568.0376,18156.0
2022-04-19 14:00:00,573.06,573.06,570.04,570.33,17457.0,567.9683,567.9683,564.9751,565.2625,17457.0
2022-04-19 14:30:00,570.38,571.11,570.33,570.94,26975.0,565.3121,566.0356,565.2625,565.8671,26975.0
2022-04-19 15:00:00,570.96,575.86,570.96,575.14,43386.0,565.8869,570.7434,565.8869,570.0298,43386.0
2022-04-19 15:30:00,575.19,575.94,573.74,574.26,113900.0,570.0793,570.8227,568.6422,569.1576,113900.0
2022-04-20 09:30:00,575.08,584.52,575.08,584.52,78916.0,569.9703,579.3264,569.9703,579.3264,78916.0
2022-04-20 10:00:00,584.68,590.21,583.6,588.77,65003.0,579.485,584.9659,578.4146,583.5387,65003.0
2022-04-20 10:30:00,588.56,592.01,587.17,590.44,51327.0,583.3305,586.7499,581.9529,585.1938,51327.0
2022-04-20 11:00:00,590.33,592.59,587.94,592.46,41024.0,585.0848,587.3247,582.716,587.1959,41024.0
2022-04-20 11:30:00,592.11,596.89,591.59,596.42,52497.0,586.849,591.5865,586.3336,591.1207,52497.0
2022-04-20 12:00:00,596.54,596.85,594.83,595.8,39105.0,591.2396,591.5469,589.5448,590.5062,39105.0
2022-04-20 12:30:00,595.88,598.12,595.6,597.59,46980.0,590.5855,592.8056,590.308,592.2803,46980.0
2022-04-20 13:00:00,597.93,598.59,595.63,596.28,63983.0,592.6173,593.2714,590.3377,590.9819,63983.0
2022-04-20 13:30:00,596.11,597.21,595.32,595.99,32400.0,590.8134,591.9037,590.0305,590.6945,32400.0
2022-04-20 14:00:00,595.88,596.65,594.27,594.27,21895.0,590.5855,591.3486,588.9898,588.9898,21895.0
2022-04-20 14:30:00,594.27,594.37,589.73,590.66,29153.0,588.9898,589.0889,584.4901,585.4119,29153.0
2022-04-20 15:00:00,591.07,593.58,591.06,593.23,70461.0,585.8182,588.3059,585.8083,587.959,70461.0
2022-04-20 15:30:00,593.24,593.29,590.99,591.43,141717.0,587.9689,588.0185,585.7389,586.175,141717.0
2022-04-21 09:30:00,592.48,595.5,587.6,592.56,103894.0,587.2157,590.2089,582.3791,587.295,103894.0
2022-04-21 10:00:00,592.76,593.05,588.89,591.39,30745.0,587.4932,587.7806,583.6576,586.1354,30745.0
2022-04-21 10:30:00,591.23,593.37,588.48,588.7,44073.0,585.9768,588.0978,583.2512,583.4693,44073.0
2022-04-21 11:00:00,588.45,591.13,586.59,587.89,34508.0,583.2215,585.8777,581.378,582.6665,34508.0
2022-04-21 11:30:00,588.17,588.67,584.5,585.32,29003.0,582.944,583.4396,579.3066,580.1193,29003.0
2022-04-21 12:00:00,585.3,585.66,583.16,583.42,20700.0,580.0995,580.4563,577.9785,578.2362,20700.0
2022-04-21 12:30:00,583.58,585.4,581.82,582.27,19660.0,578.3948,580.1986,576.6504,577.0964,19660.0
2022-04-21 13:00:00,582.42,583.26,580.6,582.77,15541.0,577.2451,578.0776,575.4413,577.592,15541.0
2022-04-21 13:30:00,583.02,583.43,581.3,581.51,21485.0,577.8398,578.2461,576.135,576.3432,21485.0
2022-04-21 14:00:00,581.16,581.23,579.25,580.53,24753.0,575.9963,576.0657,574.1033,575.3719,24753.0
2022-04-21 14:30:00,580.61,581.93,579.27,579.97,41505.0,575.4512,576.7594,574.1231,574.8169,41505.0
2022-04-21 15:00:00,579.66,580.82,578.14,580.76,34003.0,574.5096,575.6593,573.0031,575.5998,34003.0
2022-04-21 15:30:00,580.74,581.31,578.32,580.33,129798.0,575.58,576.1449,573.1815,575.1737,129798.0
2022-04-22 09:30:00,574.85,576.71,563.5,564.58,63020.0,569.7423,571.5858,558.4932,559.5636,63020.0
2022-04-22 10:00:00,564.7,567.84,562.43,564.34,49506.0,559.6825,562.7946,557.4327,559.3257,49506.0
2022-04-22 10:30:00,563.94,565.2,562.65,563.17,47357.0,558.9293,560.1781,557.6507,558.1661,47357.0
2022-04-22 11:00:00,563.18,566.93,562.88,566.18,30292.0,558.176,561.8927,557.8787,561.1494,30292.0
2022-04-22 11:30:00,566.48,566.65,565.15,565.33,21231.0,561.4467,561.6152,560.1285,560.3069,21231.0
2022-04-22 12:00:00,565.33,565.55,563.69,565.08,24955.0,560.3069,560.525,558.6815,560.0592,24955.0
2022-04-22 12:30:00,565.06,568.08,565.06,566.4,43418.0,560.0393,563.0325,560.0393,561.3674,43418.0
2022-04-22 13:00:00,566.55,567.67,565.39,567.17,62256.0,561.5161,562.6261,560.3664,562.1306,62256.0
2022-04-22 13:30:00,566.84,567.91,565.78,565.88,33366.0,561.8035,562.864,560.7529,560.852,33366.0
2022-04-22 14:00:00,565.53,565.74,564.14,564.71,25254.0,560.5052,560.7133,559.1275,559.6924,25254.0
2022-04-22 14:30:00,564.89,565.27,562.86,564.15,34045.0,559.8708,560.2475,557.8589,559.1374,34045.0
2022-04-22 15:00:00,564.28,567.94,563.5,566.22,55368.0,559.2663,562.8937,558.4932,561.189,55368.0
2022-04-22 15:30:00,566.22,568.79,560.7,561.28,145639.0,561.189,563.7362,555.7181,556.2929,145639.0
2022-04-25 09:30:00,546.49,549.87,532.41,533.82,199225.0,541.6343,544.9843,527.6794,529.0769,199225.0
2022-04-25 10:00:00,533.9,539.05,533.71,534.44,137990.0,529.1562,534.2604,528.9679,529.6914,137990.0
2022-04-25 10:30:00,534.48,540.1,532.07,532.48,126388.0,529.731,535.3011,527.3425,527.7488,126388.0
2022-04-25 11:00:00,532.66,534.04,529.49,531.57,102620.0,527.9272,529.295,524.7854,526.8469,102620.0
2022-04-25 11:30:00,531.6,533.8,529.72,532.82,80796.0,526.8766,529.0571,525.0133,528.0858,80796.0
2022-04-25 12:00:00,532.7,535.0,531.38,531.89,78666.0,527.9669,530.2464,526.6586,527.1641,78666.0
2022-04-25 12:30:00,531.97,532.62,530.99,532.42,104542.0,527.2433,527.8876,526.2721,527.6893,104542.0
2022-04-25 13:00:00,532.27,537.89,531.13,536.16,97769.0,527.5407,533.1107,526.4108,531.3961,97769.0
2022-04-25 13:30:00,536.49,536.9,533.45,534.75,64447.0,531.7232,532.1295,528.7102,529.9986,64447.0
2022-04-25 14:00:00,535.07,538.32,533.49,537.75,73958.0,530.3158,533.5369,528.7498,532.972,73958.0
2022-04-25 14:30:00,537.92,540.01,537.42,539.93,69726.0,533.1405,535.2119,532.6449,535.1326,69726.0
2022-04-25 15:00:00,539.75,542.83,537.81,542.76,67094.0,534.9542,538.0068,533.0315,537.9375,67094.0
2022-04-25 15:30:00,542.79,545.04,541.88,544.17,173963.0,537.9672,540.1972,537.0653,539.3349,173963.0
2022-04-26 09:30:00,534.11,538.12,529.65,530.37,130176.0,529.3643,533.3387,524.944,525.6576,130176.0
2022-04-26 10:00:00,530.21,531.19,527.15,527.88,53034.0,525.499,526.4703,522.4662,523.1897,53034.0
2022-04-26 10:30:00,527.81,528.77,521.44,521.47,79142.0,523.1203,524.0718,516.8069,516.8366,79142.0
2022-04-26 11:00:00,521.43,521.43,519.25,520.11,144259.0,516.797,516.797,514.6364,515.4887,144259.0
2022-04-26 11:30:00,520.01,520.38,518.9,519.87,59207.0,515.3896,515.7563,514.2895,515.2509,59207.0
2022-04-26 12:00:00,519.99,520.24,517.85,518.97,134244.0,515.3698,515.6176,513.2488,514.3589,134244.0
2022-04-26 12:30:00,518.95,520.88,517.69,520.0,72771.0,514.339,516.2519,513.0902,515.3797,72771.0
2022-04-26 13:00:00,519.93,520.08,517.8,517.8,35259.0,515.3103,515.459,513.1992,513.1992,35259.0
2022-04-26 13:30:00,517.96,518.53,516.16,517.49,50755.0,513.3578,513.9228,511.5738,512.892,50755.0
2022-04-26 14:00:00,517.63,517.94,515.51,516.08,92665.0,513.0308,513.338,510.9296,511.4945,92665.0
2022-04-26 14:30:00,516.02,517.71,515.47,517.52,87272.0,511.4351,513.11,510.8899,512.9217,87272.0
2022-04-26 15:00:00,517.65,518.21,514.02,514.6,127982.0,513.0506,513.6056,509.4528,510.0277,127982.0
2022-04-26 15:30:00,514.92,518.17,514.46,516.71,196143.0,510.3448,513.566,509.8889,512.1189,196143.0
2022-04-27 09:30:00,520.34,528.33,518.25,523.92,142116.0,515.7167,523.6357,513.6452,519.2649,142116.0
2022-04-27 10:00:00,524.55,525.26,519.51,519.65,39743.0,519.8893,520.593,514.8941,515.0328,39743.0
2022-04-27 10:30:00,519.99,521.17,517.44,518.38,44326.0,515.3698,516.5393,512.8424,513.7741,44326.0
2022-04-27 11:00:00,518.27,519.58,515.74,519.27,53798.0,513.6651,514.9634,511.1575,514.6562,53798.0
2022-04-27 11:30:00,519.58,521.78,519.22,520.35,26565.0,514.9634,517.1439,514.6066,515.7266,26565.0
2022-04-27 12:00:00,520.18,523.26,518.89,522.95,26236.0,515.5581,518.6107,514.2796,518.3035,26236.0
2022-04-27 12:30:00,523.18,524.9,521.63,524.12,20974.0,518.5314,520.2362,516.9952,519.4631,20974.0
2022-04-27 13:00:00,524.14,524.38,521.04,523.44,24743.0,519.4829,519.7208,516.4105,518.7891,24743.0
2022-04-27 13:30:00,523.96,526.98,522.8,526.27,43281.0,519.3045,522.2977,518.1548,521.594,43281.0
2022-04-27 14:00:00,525.27,525.54,522.81,523.12,26398.0,520.6029,520.8705,518.1647,518.472,26398.0
2022-04-27 14:30:00,523.12,524.6,521.99,522.4,78786.0,518.472,519.9388,517.352,517.7584,78786.0
2022-04-27 15:00:00,522.54,523.15,520.7,522.4,56837.0,517.8971,518.5017,516.0735,517.7584,56837.0
2022-04-27 15:30:00,522.63,522.88,520.12,521.6,243562.0,517.9863,518.2341,515.4986,516.9655,243562.0
2022-04-28 09:30:00,558.84,564.72,548.1,555.41,328423.0,553.8746,559.7024,543.23,550.4751,328423.0
2022-04-28 10:00:00,556.5,561.52,553.84,555.1,151837.0,551.5554,556.5308,548.919,550.1678,151837.0
2022-04-28 10:30:00,555.24,556.28,551.53,553.38,86388.0,550.3066,551.3373,546.6295,548.4631,86388.0
2022-04-28 11:00:00,553.22,560.71,552.8,558.66,91428.0,548.3045,555.728,547.8883,553.6962,91428.0
2022-04-28 11:30:00,558.59,559.89,556.01,558.36,63095.0,553.6268,554.9153,551.0697,553.3989,63095.0
2022-04-28 12:00:00,558.34,559.56,555.08,559.33,79612.0,553.379,554.5882,550.148,554.3602,79612.0
2022-04-28 12:30:00,559.49,562.68,559.17,561.78,49879.0,554.5188,557.6805,554.2017,556.7885,49879.0
2022-04-28 13:00:00,562.22,564.26,560.44,560.44,54885.0,557.2246,559.2464,555.4604,555.4604,54885.0
2022-04-28 13:30:00,560.69,563.42,559.85,560.5,66610.0,555.7082,558.4139,554.8756,555.5198,66610.0
2022-04-28 14:00:00,560.86,563.49,560.72,562.9,30671.0,555.8766,558.4833,555.7379,557.8985,30671.0
2022-04-28 14:30:00,563.23,567.33,562.29,566.61,51397.0,558.2256,562.2892,557.2939,561.5756,51397.0
2022-04-28 15:00:00,566.36,566.43,562.73,563.27,71672.0,561.3278,561.3972,557.73,558.2652,71672.0
2022-04-28 15:30:00,562.96,563.28,558.36,558.68,262965.0,557.958,558.2751,553.3989,553.716,262965.0
2022-04-29 09:30:00,557.96,563.37,551.86,563.15,133706.0,553.0024,558.3643,546.9566,558.1463,133706.0
2022-04-29 10:00:00,563.85,566.33,561.02,564.24,57562.0,558.8401,561.298,556.0352,559.2266,57562.0
2022-04-29 10:30:00,564.0,565.59,562.7,563.0,47568.0,558.9887,560.5646,557.7003,557.9976,47568.0
2022-04-29 11:00:00,563.23,564.55,562.85,564.13,42577.0,558.2256,559.5339,557.849,559.1176,42577.0
2022-04-29 11:30:00,564.0,565.01,560.41,560.41,55412.0,558.9887,559.9898,555.4306,555.4306,55412.0
2022-04-29 12:00:00,560.54,560.96,558.84,559.28,29607.0,555.5595,555.9758,553.8746,554.3107,29607.0
2022-04-29 12:30:00,559.23,559.9,558.68,559.34,37982.0,554.2611,554.9252,553.716,554.3702,37982.0
2022-04-29 13:00:00,559.38,563.55,559.38,562.52,27271.0,554.4098,558.5427,554.4098,557.5219,27271.0
2022-04-29 13:30:00,562.18,562.29,557.64,559.44,82126.0,557.1849,557.2939,552.6853,554.4693,82126.0
2022-04-29 14:00:00,559.26,559.32,557.94,558.0,68045.0,554.2909,554.3503,552.9826,553.0421,68045.0
2022-04-29 14:30:00,557.98,558.4,555.91,557.18,85258.0,553.0222,553.4385,550.9706,552.2293,85258.0
2022-04-29 15:00:00,557.16,558.32,555.98,556.55,70721.0,552.2095,553.3592,551.04,551.6049,70721.0
2022-04-29 15:30:00,556.75,557.69,551.51,553.46,256533.0,551.8032,552.7348,546.6097,548.5424,256533.0
2022-05-02 09:30:00,548.93,552.02,543.94,546.56,105782.0,544.0526,547.1152,539.107,541.7037,105782.0
2022-05-02 10:00:00,546.79,552.99,544.18,551.95,68217.0,541.9317,548.0766,539.3449,547.0458,68217.0
2022-05-02 10:30:00,552.24,553.42,547.64,548.15,57237.0,547.3332,548.5028,542.7741,543.2796,57237.0
2022-05-02 11:00:00,548.97,550.08,546.92,548.72,126660.0,544.0923,545.1924,542.0605,543.8445,126660.0
2022-05-02 11:30:00,547.89,550.85,547.87,550.21,42433.0,543.0219,545.9556,543.0021,545.3213,42433.0
2022-05-02 12:00:00,550.29,551.11,546.89,547.88,26577.0,545.4006,546.2133,542.0308,543.012,26577.0
2022-05-02 12:30:00,547.94,550.21,543.34,544.01,40599.0,543.0714,545.3213,538.5123,539.1764,40599.0
2022-05-02 13:00:00,544.01,546.79,542.43,544.83,43777.0,539.1764,541.9317,537.6104,539.9891,43777.0
2022-05-02 13:30:00,544.76,545.56,539.77,540.59,52376.0,539.9197,540.7126,534.974,535.7868,52376.0
2022-05-02 14:00:00,540.53,540.75,537.28,539.13,36358.0,535.7273,535.9453,532.5062,534.3397,36358.0
2022-05-02 14:30:00,539.22,539.44,535.91,537.77,41359.0,534.4289,534.647,531.1483,532.9918,41359.0
2022-05-02 15:00:00,537.81,546.0,537.52,544.46,162149.0,533.0315,541.1487,532.744,539.6224,162149.0
2022-05-02 15:30:00,544.46,546.8,543.69,545.3,238272.0,539.6224,541.9416,538.8592,540.4549,238272.0
2022-05-03 09:30:00,544.35,550.9,544.35,550.57,84396.0,539.5133,546.0051,539.5133,545.6781,84396.0
2022-05-03 10:00:00,549.99,551.84,546.6,550.09,53832.0,545.1032,546.9368,541.7434,545.2023,53832.0
2022-05-03 10:30:00,550.49,551.04,548.1,548.86,41270.0,545.5988,546.1439,543.23,543.9833,41270.0
2022-05-03 11:00:00,549.09,553.01,549.09,552.3,24563.0,544.2112,548.0964,544.2112,547.3927,24563.0
2022-05-03 11:30:00,552.3,553.82,551.77,552.16,20069.0,547.3927,548.8992,546.8674,547.254,20069.0
2022-05-03 12:00:00,551.95,552.91,549.46,549.75,27486.0,547.0458,547.9973,544.5779,544.8654,27486.0
2022-05-03 12:30:00,549.16,550.77,546.51,547.45,36327.0,544.2806,545.8763,541.6542,542.5858,36327.0
2022-05-03 13:00:00,547.56,549.02,544.2,545.59,52677.0,542.6948,544.1419,539.3647,540.7423,52677.0
2022-05-03 13:30:00,545.64,547.13,543.4,543.84,34770.0,540.7919,542.2686,538.5718,539.0079,34770.0
2022-05-03 14:00:00,543.85,544.13,541.4,541.66,26807.0,539.0178,539.2953,536.5896,536.8472,26807.0
2022-05-03 14:30:00,541.64,544.87,541.62,544.63,35302.0,536.8274,540.0287,536.8076,539.7909,35302.0
2022-05-03 15:00:00,544.67,546.16,543.89,545.51,45899.0,539.8305,541.3073,539.0574,540.663,45899.0
2022-05-03 15:30:00,545.6,547.4,543.93,546.66,164796.0,540.7522,542.5362,539.0971,541.8028,164796.0
2022-05-04 09:30:00,542.38,544.86,540.84,542.71,48637.0,537.5608,540.0188,536.0345,537.8879,48637.0
2022-05-04 10:00:00,542.92,545.26,541.32,544.84,28862.0,538.096,540.4153,536.5103,539.999,28862.0
2022-05-04 10:30:00,545.03,545.66,542.83,543.92,39774.0,540.1873,540.8117,538.0068,539.0872,39774.0
2022-05-04 11:00:00,544.45,549.24,543.68,549.24,22825.0,539.6125,544.3599,538.8493,544.3599,22825.0
2022-05-04 11:30:00,549.46,552.72,548.9,551.72,33528.0,544.5779,547.809,544.0229,546.8179,33528.0
2022-05-04 12:00:00,551.64,552.87,550.46,552.29,15207.0,546.7386,547.9576,545.5691,547.3828,15207.0
2022-05-04 12:30:00,552.25,553.17,551.45,552.49,19495.0,547.3432,548.255,546.5503,547.581,19495.0
2022-05-04 13:00:00,552.62,553.12,550.29,551.19,20706.0,547.7099,548.2054,545.4006,546.2926,20706.0
2022-05-04 13:30:00,551.25,553.49,550.95,553.06,21043.0,546.352,548.5721,546.0547,548.146,21043.0
2022-05-04 14:00:00,553.3,554.99,550.07,552.42,43409.0,548.3838,550.0588,545.1825,547.5116,43409.0
2022-05-04 14:30:00,553.06,560.69,549.2,559.42,43834.0,548.146,555.7082,544.3203,554.4494,43834.0
2022-05-04 15:00:00,559.91,562.17,558.19,562.17,43885.0,554.9351,557.175,553.2304,557.175,43885.0
2022-05-04 15:30:00,562.58,565.75,562.22,563.0,145094.0,557.5814,560.7232,557.2246,557.9976,145094.0
2022-05-05 09:30:00,559.93,561.52,557.45,558.67,60682.0,554.9549,556.5308,552.4969,553.7061,60682.0
2022-05-05 10:00:00,559.11,559.46,554.14,555.43,32780.0,554.1422,554.4891,549.2164,550.4949,32780.0
2022-05-05 10:30:00,555.0,556.54,552.59,555.34,30748.0,550.0687,551.595,547.6801,550.4057,30748.0
2022-05-05 11:00:00,555.58,556.36,552.81,554.98,42091.0,550.6436,551.4166,547.8982,550.0489,42091.0
2022-05-05 11:30:00,554.87,556.86,551.11,551.58,36512.0,549.9399,551.9122,546.2133,546.6791,36512.0
2022-05-05 12:00:00,551.1,553.61,549.0,552.0,31717.0,546.2034,548.6911,544.122,547.0954,31717.0
2022-05-05 12:30:00,551.65,552.81,549.16,552.52,29748.0,546.7485,547.8982,544.2806,547.6108,29748.0
2022-05-05 13:00:00,552.27,554.9,551.6,552.28,42759.0,547.363,549.9696,546.6989,547.3729,42759.0
2022-05-05 13:30:00,551.73,553.26,549.39,549.39,31598.0,546.8278,548.3442,544.5086,544.5086,31598.0
2022-05-05 14:00:00,549.23,551.09,545.89,546.01,46635.0,544.35,546.1935,541.0397,541.1586,46635.0
2022-05-05 14:30:00,546.24,548.57,545.48,547.17,45331.0,541.3866,543.6958,540.6333,542.3083,45331.0
2022-05-05 15:00:00,546.88,546.93,543.19,543.77,41228.0,542.0209,542.0704,538.3637,538.9385,41228.0
2022-05-05 15:30:00,543.7,551.27,543.06,550.6,127861.0,538.8691,546.3719,538.2348,545.7078,127861.0
2022-05-06 09:30:00,542.39,545.75,535.55,535.69,66546.0,537.5708,540.9009,530.7915,530.9303,66546.0
2022-05-06 10:00:00,535.65,539.88,533.59,536.22,48452.0,530.8906,535.0831,528.8489,531.4556,48452.0
2022-05-06 10:30:00,536.17,539.2,534.51,539.2,57241.0,531.406,534.4091,529.7608,534.4091,57241.0
2022-05-06 11:00:00,538.86,541.98,536.99,540.91,51099.0,534.0721,537.1644,532.2187,536.1039,51099.0
2022-05-06 11:30:00,541.06,541.42,538.14,539.46,30611.0,536.2526,536.6094,533.3585,534.6668,30611.0
2022-05-06 12:00:00,539.07,541.31,538.38,540.23,42311.0,534.2803,536.5004,533.5964,535.43,42311.0
2022-05-06 12:30:00,540.49,544.9,539.68,544.68,16622.0,535.6876,540.0585,534.8848,539.8404,16622.0
2022-05-06 13:00:00,544.58,546.08,543.59,545.73,19086.0,539.7413,541.228,538.7601,540.8811,19086.0
2022-05-06 13:30:00,545.13,545.77,542.51,543.26,14687.0,540.2864,540.9207,537.6897,538.433,14687.0
2022-05-06 14:00:00,542.85,544.0,541.83,542.31,17437.0,538.0267,539.1665,537.0157,537.4915,17437.0
2022-05-06 14:30:00,542.13,545.37,540.89,544.76,13706.0,537.3131,540.5243,536.0841,539.9197,13706.0
2022-05-06 15:00:00,543.39,544.55,542.52,544.43,18015.0,538.5619,539.7116,537.6996,539.5926,18015.0
2022-05-06 15:30:00,544.53,549.11,544.45,546.69,61977.0,539.6917,544.2311,539.6125,541.8326,61977.0
2022-05-09 09:30:00,538.66,538.66,530.18,532.22,61334.0,533.8739,533.8739,525.4692,527.4911,61334.0
2022-05-09 10:00:00,532.37,532.73,529.0,529.49,39535.0,527.6398,527.9966,524.2997,524.7854,39535.0
2022-05-09 10:30:00,529.4,530.1,524.12,525.25,48017.0,524.6962,525.39,519.4631,520.5831,48017.0
2022-05-09 11:00:00,524.69,526.0,523.09,524.12,41291.0,520.028,521.3264,518.4422,519.4631,41291.0
2022-05-09 11:30:00,523.12,525.03,522.0,524.07,42335.0,518.472,520.365,517.3619,519.4135,42335.0
2022-05-09 12:00:00,523.7,525.66,522.28,524.58,54766.0,519.0468,520.9894,517.6394,519.919,54766.0
2022-05-09 12:30:00,524.75,525.79,521.26,522.5,37335.0,520.0875,521.1183,516.6285,517.8575,37335.0
2022-05-09 13:00:00,522.1,522.8,521.01,522.53,22160.0,517.461,518.1548,516.3807,517.8872,22160.0
2022-05-09 13:30:00,522.56,522.98,517.46,519.23,40387.0,517.917,518.3332,512.8623,514.6165,40387.0
2022-05-09 14:00:00,518.83,520.53,517.98,518.99,32167.0,514.2201,515.905,513.3776,514.3787,32167.0
2022-05-09 14:30:00,518.97,520.52,517.85,519.39,46184.0,514.3589,515.8951,513.2488,514.7751,46184.0
2022-05-09 15:00:00,519.64,523.22,518.5,519.64,53664.0,515.0229,518.5711,513.893,515.0229,53664.0
2022-05-09 15:30:00,519.37,519.76,514.88,517.38,199447.0,514.7553,515.1418,510.3052,512.783,199447.0
2022-05-10 09:30:00,527.29,529.93,520.61,522.89,102874.0,522.6049,525.2215,515.9843,518.244,102874.0
2022-05-10 10:00:00,522.77,527.96,521.65,525.33,78339.0,518.1251,523.269,517.015,520.6623,78339.0
2022-05-10 10:30:00,525.38,525.85,519.5,519.83,57506.0,520.7119,521.1777,514.8841,515.2112,57506.0
2022-05-10 11:00:00,519.52,521.79,518.31,519.31,81789.0,514.904,517.1538,513.7047,514.6958,81789.0
2022-05-10 11:30:00,519.56,521.17,517.71,519.51,62015.0,514.9436,516.5393,513.11,514.8941,62015.0
2022-05-10 12:00:00,520.0,521.49,517.98,518.51,27735.0,515.3797,516.8565,513.3776,513.9029,27735.0
2022-05-10 12:30:00,518.76,521.17,516.55,520.61,29295.0,514.1507,516.5393,511.9604,515.9843,29295.0
2022-05-10 13:00:00,520.55,525.52,520.44,525.52,40966.0,515.9248,520.8507,515.8158,520.8507,40966.0
2022-05-10 13:30:00,525.5,532.27,525.5,532.26,39658.0,520.8308,527.5407,520.8308,527.5308,39658.0
2022-05-10 14:00:00,531.97,532.05,527.24,527.95,29157.0,527.2433,527.3226,522.5554,523.2591,29157.0
2022-05-10 14:30:00,528.0,529.89,526.85,528.04,22852.0,523.3086,525.1818,522.1688,523.3483,22852.0
2022-05-10 15:00:00,528.0,529.32,526.33,526.79,74215.0,523.3086,524.6169,521.6535,522.1094,74215.0
2022-05-10 15:30:00,526.8,526.93,524.41,526.22,179697.0,522.1193,522.2481,519.7505,521.5444,179697.0
2022-05-11 09:30:00,520.42,526.96,520.11,525.04,63428.0,515.796,522.2779,515.4887,520.3749,63428.0
2022-05-11 10:00:00,524.47,527.92,522.99,527.91,59814.0,519.81,523.2293,518.3431,523.2194,59814.0
2022-05-11 10:30:00,527.08,531.11,525.16,527.01,29556.0,522.3968,526.391,520.4939,522.3274,29556.0
2022-05-11 11:00:00,527.52,529.84,527.16,529.84,15236.0,522.8329,525.1323,522.4761,525.1323,15236.0
2022-05-11 11:30:00,529.98,532.52,528.67,529.18,15409.0,525.271,527.7885,523.9727,524.4781,15409.0
2022-05-11 12:00:00,529.37,531.85,527.81,527.81,17328.0,524.6664,527.1244,523.1203,523.1203,17328.0
2022-05-11 12:30:00,527.75,530.12,527.13,528.79,44903.0,523.0608,525.4098,522.4463,524.0916,44903.0
2022-05-11 13:00:00,528.19,528.62,525.86,526.77,39778.0,523.4969,523.9231,521.1876,522.0895,39778.0
2022-05-11 13:30:00,526.57,527.0,522.34,522.66,25943.0,521.8913,522.3175,517.6989,518.0161,25943.0
2022-05-11 14:00:00,522.72,526.25,522.29,525.13,32088.0,518.0755,521.5742,517.6494,520.4641,32088.0
2022-05-11 14:30:00,525.06,527.53,523.58,524.3,27674.0,520.3947,522.8428,518.9279,519.6415,27674.0
2022-05-11 15:00:00,523.72,524.35,522.6,522.63,24806.0,519.0666,519.691,517.9566,517.9863,24806.0
2022-05-11 15:30:00,522.59,523.66,519.6,520.0,73920.0,517.9467,519.0072,514.9833,515.3797,73920.0
2022-05-12 09:30:00,513.77,524.54,512.1,518.52,87223.0,509.2051,519.8794,507.5499,513.9128,87223.0
2022-05-12 10:00:00,517.77,527.12,516.44,522.93,46397.0,513.1695,522.4364,511.8513,518.2837,46397.0
2022-05-12 10:30:00,523.53,527.59,523.42,525.68,50726.0,518.8783,522.9023,518.7693,521.0092,50726.0
2022-05-12 11:00:00,525.33,527.49,523.88,523.88,36471.0,520.6623,522.8031,519.2252,519.2252,36471.0
2022-05-12 11:30:00,524.36,526.47,523.03,523.5,59730.0,519.701,521.7922,518.3828,518.8486,59730.0
2022-05-12 12:00:00,523.34,524.76,522.23,524.21,28033.0,518.69,520.0974,517.5899,519.5523,28033.0
2022-05-12 12:30:00,524.28,525.22,522.62,523.33,30090.0,519.6217,520.5533,517.9764,518.6801,30090.0
2022-05-12 13:00:00,523.35,524.72,522.97,524.12,29716.0,518.6999,520.0578,518.3233,519.4631,29716.0
2022-05-12 13:30:00,524.03,525.06,522.4,523.6,31762.0,519.3739,520.3947,517.7584,518.9477,31762.0
2022-05-12 14:00:00,523.92,524.4,521.68,522.01,54816.0,519.2649,519.7406,517.0448,517.3718,54816.0
2022-05-12 14:30:00,521.87,522.25,519.01,519.4,25099.0,517.2331,517.6097,514.3985,514.785,25099.0
2022-05-12 15:00:00,519.63,522.46,518.42,520.38,77969.0,515.013,517.8178,513.8137,515.7563,77969.0
2022-05-12 15:30:00,520.61,526.31,520.52,526.31,153531.0,515.9843,521.6336,515.8951,521.6336,153531.0
2022-05-13 09:30:00,534.81,545.77,532.99,544.7,100292.0,530.0581,540.9207,528.2543,539.8602,100292.0
2022-05-13 10:00:00,545.07,551.86,545.05,550.65,67625.0,540.2269,546.9566,540.2071,545.7574,67625.0
2022-05-13 10:30:00,550.5,551.54,545.79,546.31,48132.0,545.6087,546.6395,540.9405,541.4559,48132.0
2022-05-13 11:00:00,546.44,546.92,543.69,545.07,41240.0,541.5848,542.0605,538.8592,540.2269,41240.0
2022-05-13 11:30:00,545.0,546.93,542.94,546.38,28733.0,540.1576,542.0704,538.1159,541.5253,28733.0
2022-05-13 12:00:00,546.24,546.36,544.54,544.93,19133.0,541.3866,541.5055,539.7017,540.0882,19133.0
2022-05-13 12:30:00,545.02,546.13,543.08,543.42,27424.0,540.1774,541.2775,538.2546,538.5916,27424.0
2022-05-13 13:00:00,543.53,545.22,542.53,543.2,28462.0,538.7006,540.3756,537.7095,538.3736,28462.0
2022-05-13 13:30:00,543.46,544.19,540.83,540.83,19945.0,538.6313,539.3548,536.0246,536.0246,19945.0
2022-05-13 14:00:00,540.66,540.66,537.46,538.22,39650.0,535.8561,535.8561,532.6846,533.4378,39650.0
2022-05-13 14:30:00,538.51,541.43,538.18,541.05,14861.0,533.7252,536.6193,533.3982,536.2427,14861.0
2022-05-13 15:00:00,541.3,544.38,541.3,544.38,26254.0,536.4904,539.5431,536.4904,539.5431,26254.0
2022-05-13 15:30:00,544.25,544.43,539.06,541.96,112709.0,539.4142,539.5926,534.2703,537.1446,112709.0
2022-05-16 09:30:00,537.34,540.92,533.02,535.6,58024.0,532.5656,536.1138,528.284,530.8411,58024.0
2022-05-16 10:00:00,535.98,543.78,535.48,543.73,25439.0,531.2177,538.9484,530.7222,538.8989,25439.0
2022-05-16 10:30:00,543.26,543.27,536.62,536.85,27916.0,538.433,538.4429,531.852,532.08,27916.0
2022-05-16 11:00:00,536.33,538.64,536.33,537.57,30923.0,531.5646,533.8541,531.5646,532.7936,30923.0
2022-05-16 11:30:00,537.77,538.49,535.99,537.38,28523.0,532.9918,533.7054,531.2276,532.6053,28523.0
2022-05-16 12:00:00,537.46,538.46,535.3,537.01,18191.0,532.6846,533.6757,530.5438,532.2386,18191.0
2022-05-16 12:30:00,536.7,537.37,535.35,535.5,11152.0,531.9313,532.5954,530.5933,530.742,11152.0
2022-05-16 13:00:00,535.5,539.18,535.25,539.18,12871.0,530.742,534.3893,530.4942,534.3893,12871.0
2022-05-16 13:30:00,539.38,541.59,539.38,541.01,18525.0,534.5875,536.7779,534.5875,536.203,18525.0
2022-05-16 14:00:00,541.07,542.48,540.29,542.48,19854.0,536.2625,537.66,535.4894,537.66,19854.0
2022-05-16 14:30:00,542.51,542.67,539.56,540.81,21109.0,537.6897,537.8483,534.7659,536.0048,21109.0
2022-05-16 15:00:00,541.13,541.36,539.19,539.55,17195.0,536.322,536.5499,534.3992,534.756,17195.0
2022-05-16 15:30:00,539.62,541.25,538.6,539.62,65431.0,534.8254,536.4409,533.8144,534.8254,65431.0
2022-05-17 09:30:00,553.19,560.98,551.49,552.25,129474.0,548.2748,555.9956,546.5899,547.3432,129474.0
2022-05-17 10:00:00,552.13,554.2,550.2,550.77,41667.0,547.2242,549.2758,545.3114,545.8763,41667.0
2022-05-17 10:30:00,550.9,552.87,544.14,545.68,56563.0,546.0051,547.9576,539.3052,540.8315,56563.0
2022-05-17 11:00:00,545.75,548.76,545.37,548.42,38749.0,540.9009,543.8842,540.5243,543.5472,38749.0
2022-05-17 11:30:00,548.26,549.24,547.38,548.15,26477.0,543.3886,544.3599,542.5164,543.2796,26477.0
2022-05-17 12:00:00,548.08,548.81,546.47,548.35,27968.0,543.2102,543.9337,541.6145,543.4778,27968.0
2022-05-17 12:30:00,548.32,549.31,548.32,549.3,29553.0,543.4481,544.4293,543.4481,544.4194,29553.0
2022-05-17 13:00:00,549.32,552.66,548.99,551.43,118533.0,544.4392,547.7495,544.1121,546.5304,118533.0
2022-05-17 13:30:00,551.41,554.27,551.3,553.2,56407.0,546.5106,549.3452,546.4016,548.2847,56407.0
2022-05-17 14:00:00,552.82,553.11,549.08,551.67,27178.0,547.9081,548.1955,544.2013,546.7683,27178.0
2022-05-17 14:30:00,551.13,556.19,550.35,556.15,45169.0,546.2331,551.2481,545.46,551.2085,45169.0
2022-05-17 15:00:00,556.0,556.52,554.77,555.11,79861.0,551.0598,551.5752,549.8408,550.1777,79861.0
2022-05-17 15:30:00,555.1,555.2,552.2,555.2,117359.0,550.1678,550.2669,547.2936,550.2669,117359.0
2022-05-18 09:30:00,547.44,550.35,541.8,543.46,80205.0,542.5759,545.46,536.986,538.6313,80205.0
2022-05-18 10:00:00,543.33,545.85,541.86,544.34,35801.0,538.5024,541.0,537.0455,539.5034,35801.0
2022-05-18 10:30:00,543.63,544.48,540.04,543.11,52238.0,538.7997,539.6422,535.2416,538.2844,52238.0
2022-05-18 11:00:00,543.47,544.19,540.05,540.61,17095.0,538.6412,539.3548,535.2516,535.8066,17095.0
2022-05-18 11:30:00,540.56,542.58,539.21,540.34,14010.0,535.757,537.7591,534.419,535.539,14010.0
2022-05-18 12:00:00,540.3,543.63,539.67,542.88,27406.0,535.4993,538.7997,534.8749,538.0564,27406.0
2022-05-18 12:30:00,542.88,544.97,542.25,544.73,20248.0,538.0564,540.1278,537.432,539.89,20248.0
2022-05-18 13:00:00,544.86,544.86,542.04,543.63,25144.0,540.0188,540.0188,537.2239,538.7997,25144.0
2022-05-18 13:30:00,543.26,545.16,541.46,542.64,27009.0,538.433,540.3161,536.649,537.8185,27009.0
2022-05-18 14:00:00,542.73,544.04,541.98,543.8,30023.0,537.9077,539.2061,537.1644,538.9682,30023.0
2022-05-18 14:30:00,543.84,544.01,541.68,543.15,38088.0,539.0079,539.1764,536.8671,538.324,38088.0
2022-05-18 15:00:00,543.43,544.48,542.31,542.66,66073.0,538.6015,539.6422,537.4915,537.8384,66073.0
2022-05-18 15:30:00,542.91,544.8,540.7,542.35,167098.0,538.0861,539.9593,535.8958,537.5311,167098.0
2022-05-19 09:30:00,540.0,544.35,537.43,544.35,94730.0,535.202,539.5133,532.6548,539.5133,94730.0
2022-05-19 10:00:00,543.75,551.0,543.54,550.45,87422.0,538.9187,546.1043,538.7105,545.5591,87422.0
2022-05-19 10:30:00,550.13,551.04,545.19,546.08,59556.0,545.242,546.1439,540.3459,541.228,59556.0
2022-05-19 11:00:00,546.38,550.44,546.29,550.23,141221.0,541.5253,545.5492,541.4361,545.3411,141221.0
2022-05-19 11:30:00,550.24,557.62,550.24,555.71,104007.0,545.351,552.6654,545.351,550.7724,104007.0
2022-05-19 12:00:00,555.96,559.93,552.86,553.26,121541.0,551.0202,554.9549,547.9477,548.3442,121541.0
2022-05-19 12:30:00,553.0,553.16,548.81,550.35,58804.0,548.0865,548.2451,543.9337,545.46,58804.0
2022-05-19 13:00:00,550.36,551.8,549.12,550.18,45040.0,545.4699,546.8971,544.241,545.2915,45040.0
2022-05-19 13:30:00,549.66,552.44,548.23,551.61,24396.0,544.7762,547.5315,543.3589,546.7088,24396.0
2022-05-19 14:00:00,552.31,552.31,548.95,551.06,37445.0,547.4026,547.4026,544.0725,546.1637,37445.0
2022-05-19 14:30:00,550.7,553.11,549.4,552.8,46528.0,545.8069,548.1955,544.5185,547.8883,46528.0
2022-05-19 15:00:00,552.77,554.72,549.85,549.97,46623.0,547.8585,549.7912,544.9645,545.0834,46623.0
2022-05-19 15:30:00,549.57,552.5,549.5,551.17,172325.0,544.687,547.5909,544.6176,546.2727,172325.0
2022-05-20 09:30:00,558.92,563.92,556.75,561.63,201438.0,553.9539,558.9095,551.8032,556.6398,201438.0
2022-05-20 10:00:00,561.72,565.92,560.38,560.62,113298.0,556.729,560.8917,555.4009,555.6388,113298.0
2022-05-20 10:30:00,560.74,562.3,559.84,560.45,164480.0,555.7577,557.3039,554.8657,555.4703,164480.0
2022-05-20 11:00:00,560.56,560.97,551.9,552.67,105660.0,555.5793,555.9857,546.9963,547.7594,105660.0
2022-05-20 11:30:00,552.65,555.65,552.59,553.38,39623.0,547.7396,550.7129,547.6801,548.4631,39623.0
2022-05-20 12:00:00,553.3,553.43,548.91,550.02,30666.0,548.3838,548.5127,544.0328,545.133,30666.0
2022-05-20 12:30:00,549.86,550.23,545.73,547.16,36843.0,544.9744,545.3411,540.8811,542.2984,36843.0
2022-05-20 13:00:00,547.19,548.6,545.34,547.54,40786.0,542.3281,543.7256,540.4945,542.675,40786.0
2022-05-20 13:30:00,547.5,549.46,547.1,548.27,22472.0,542.6354,544.5779,542.2389,543.3985,22472.0
2022-05-20 14:00:00,548.25,548.47,545.34,545.75,17708.0,543.3787,543.5967,540.4945,540.9009,17708.0
2022-05-20 14:30:00,545.57,548.37,544.44,547.15,38876.0,540.7225,543.4976,539.6025,542.2885,38876.0
2022-05-20 15:00:00,546.99,548.11,545.53,548.09,36008.0,542.1299,543.2399,540.6829,543.2201,36008.0
2022-05-20 15:30:00,548.38,555.46,547.48,555.34,171568.0,543.5075,550.5246,542.6155,550.4057,171568.0
2022-05-23 09:30:00,559.17,560.79,553.66,557.08,77554.0,554.2017,555.8073,548.7406,552.1302,77554.0
2022-05-23 10:00:00,556.69,557.45,553.73,556.1,32858.0,551.7437,552.4969,548.81,551.1589,32858.0
2022-05-23 10:30:00,556.06,556.47,553.14,553.76,25906.0,551.1193,551.5257,548.2252,548.8397,25906.0
2022-05-23 11:00:00,554.31,556.74,554.05,555.01,39578.0,549.3848,551.7933,549.1272,550.0786,39578.0
2022-05-23 11:30:00,554.9,556.77,554.9,556.17,50520.0,549.9696,551.823,549.9696,551.2283,50520.0
2022-05-23 12:00:00,556.41,560.01,556.09,556.1,23473.0,551.4662,555.0342,551.149,551.1589,23473.0
2022-05-23 12:30:00,556.0,556.65,554.28,554.91,11409.0,551.0598,551.7041,549.3551,549.9795,11409.0
2022-05-23 13:00:00,554.83,555.32,551.54,552.56,13458.0,549.9002,550.3859,546.6395,547.6504,13458.0
2022-05-23 13:30:00,552.53,555.68,552.45,555.45,12302.0,547.6207,550.7427,547.5414,550.5147,12302.0
2022-05-23 14:00:00,555.52,555.63,554.05,554.16,21330.0,550.5841,550.6931,549.1272,549.2362,21330.0
2022-05-23 14:30:00,554.13,555.1,553.23,553.3,20762.0,549.2064,550.1678,548.3144,548.3838,20762.0
2022-05-23 15:00:00,553.0,553.42,551.49,552.37,42207.0,548.0865,548.5028,546.5899,547.4621,42207.0
2022-05-23 15:30:00,552.14,555.48,550.76,555.36,84940.0,547.2341,550.5445,545.8664,550.4255,84940.0
2022-05-24 09:30:00,552.51,553.25,545.53,548.52,53914.0,547.6008,548.3343,540.6829,543.6463,53914.0
2022-05-24 10:00:00,548.6,549.5,543.28,546.06,29235.0,543.7256,544.6176,538.4529,541.2082,29235.0
2022-05-24 10:30:00,545.88,548.33,545.02,546.1,16240.0,541.0297,543.458,540.1774,541.2478,16240.0
2022-05-24 11:00:00,546.21,548.66,545.73,548.33,28301.0,541.3568,543.785,540.8811,543.458,28301.0
2022-05-24 11:30:00,548.25,550.48,548.25,549.5,16284.0,543.3787,545.5889,543.3787,544.6176,16284.0
2022-05-24 12:00:00,549.48,551.06,547.77,549.83,21619.0,544.5978,546.1637,542.903,544.9447,21619.0
2022-05-24 12:30:00,549.73,550.03,546.81,549.04,10912.0,544.8455,545.1429,541.9515,544.1617,10912.0
2022-05-24 13:00:00,548.67,548.67,546.77,548.0,10163.0,543.795,543.795,541.9118,543.1309,10163.0
2022-05-24 13:30:00,547.75,549.48,546.67,548.42,8082.0,542.8831,544.5978,541.8127,543.5472,8082.0
2022-05-24 14:00:00,548.45,550.17,547.02,548.69,16597.0,543.5769,545.2816,542.1596,543.8148,16597.0
2022-05-24 14:30:00,548.64,550.22,545.99,546.22,12801.0,543.7652,545.3312,541.1388,541.3667,12801.0
2022-05-24 15:00:00,546.06,548.28,545.88,547.66,44274.0,541.2082,543.4084,541.0297,542.7939,44274.0
2022-05-24 15:30:00,547.86,551.38,547.43,548.82,114371.0,542.9922,546.4809,542.566,543.9436,114371.0
2022-05-25 09:30:00,550.84,550.84,539.37,539.78,45877.0,545.9457,545.9457,534.5776,534.9839,45877.0
2022-05-25 10:00:00,540.15,542.09,536.75,541.02,45901.0,535.3507,537.2734,531.9809,536.2129,45901.0
2022-05-25 10:30:00,541.28,543.72,540.61,542.56,26815.0,536.4706,538.8889,535.8066,537.7392,26815.0
2022-05-25 11:00:00,542.13,542.81,537.7,538.25,33458.0,537.3131,537.987,532.9224,533.4675,33458.0
2022-05-25 11:30:00,538.18,539.34,532.68,532.87,29841.0,533.3982,534.5479,527.947,528.1353,29841.0
2022-05-25 12:00:00,533.09,533.73,531.05,532.43,40782.0,528.3534,528.9877,526.3315,527.6993,40782.0
2022-05-25 12:30:00,532.84,533.63,531.78,533.16,64709.0,528.1056,528.8886,527.055,528.4228,64709.0
2022-05-25 13:00:00,532.99,534.5,531.48,533.22,34065.0,528.2543,529.7509,526.7577,528.4822,34065.0
2022-05-25 13:30:00,532.99,533.81,532.29,533.57,38678.0,528.2543,529.067,527.5605,528.8291,38678.0
2022-05-25 14:00:00,533.22,534.79,529.69,533.42,43796.0,528.4822,530.0383,524.9836,528.6805,43796.0
2022-05-25 14:30:00,533.16,534.0,532.2,533.69,47405.0,528.4228,529.2553,527.4713,528.9481,47405.0
2022-05-25 15:00:00,533.53,539.0,533.53,536.47,84656.0,528.7895,534.2109,528.7895,531.7034,84656.0
2022-05-25 15:30:00,536.63,536.8,532.66,534.56,143401.0,531.8619,532.0304,527.9272,529.8103,143401.0
2022-05-26 09:30:00,538.99,540.41,533.8,536.07,70952.0,534.201,535.6084,529.0571,531.3069,70952.0
2022-05-26 10:00:00,536.18,538.05,535.5,537.48,48043.0,531.4159,533.2693,530.742,532.7044,48043.0
2022-05-26 10:30:00,537.67,537.67,534.24,536.91,55578.0,532.8927,532.8927,529.4932,532.1394,55578.0
2022-05-26 11:00:00,536.99,540.08,536.82,537.91,41856.0,532.2187,535.2813,532.0502,533.1306,41856.0
2022-05-26 11:30:00,537.97,538.42,535.49,536.07,40042.0,533.19,533.636,530.7321,531.3069,40042.0
2022-05-26 12:00:00,536.15,536.33,534.56,535.22,56403.0,531.3862,531.5646,529.8103,530.4645,56403.0
2022-05-26 12:30:00,535.43,535.74,534.76,535.09,58240.0,530.6726,530.9798,530.0086,530.3356,58240.0
2022-05-26 13:00:00,535.08,536.91,535.0,535.35,78268.0,530.3257,532.1394,530.2464,530.5933,78268.0
2022-05-26 13:30:00,535.37,537.97,535.36,537.08,47525.0,530.6131,533.19,530.6032,532.3079,47525.0
2022-05-26 14:00:00,537.17,540.2,536.56,539.67,56554.0,532.3971,535.4002,531.7926,534.8749,56554.0
2022-05-26 14:30:00,539.67,540.32,539.0,539.25,30917.0,534.8749,535.5192,534.2109,534.4587,30917.0
2022-05-26 15:00:00,539.19,539.54,538.05,538.91,36294.0,534.3992,534.7461,533.2693,534.1217,36294.0
2022-05-26 15:30:00,538.96,541.55,537.83,540.11,152357.0,534.1712,536.7382,533.0513,535.311,152357.0
2022-05-27 09:30:00,545.57,564.02,544.27,562.64,86447.0,540.7225,559.0086,539.4341,557.6408,86447.0
2022-05-27 10:00:00,562.81,568.16,562.43,566.94,53942.0,557.8093,563.1118,557.4327,561.9026,53942.0
2022-05-27 10:30:00,567.31,569.7,565.61,565.88,47186.0,562.2693,564.6381,560.5844,560.852,47186.0
2022-05-27 11:00:00,566.01,567.84,564.75,564.75,44877.0,560.9809,562.7946,559.7321,559.7321,44877.0
2022-05-27 11:30:00,564.61,566.43,563.67,564.25,50338.0,559.5933,561.3972,558.6617,559.2365,50338.0
2022-05-27 12:00:00,564.5,567.28,564.23,565.55,47844.0,559.4843,562.2396,559.2167,560.525,47844.0
2022-05-27 12:30:00,565.43,567.42,564.68,567.2,34334.0,560.406,562.3784,559.6627,562.1603,34334.0
2022-05-27 13:00:00,567.06,567.7,566.07,567.56,51917.0,562.0216,562.6559,561.0404,562.5171,51917.0
2022-05-27 13:30:00,567.63,568.19,566.74,567.13,33453.0,562.5865,563.1415,561.7044,562.0909,33453.0
2022-05-27 14:00:00,567.28,568.14,566.58,566.91,26669.0,562.2396,563.092,561.5458,561.8729,26669.0
2022-05-27 14:30:00,567.0,568.87,566.82,568.48,24070.0,561.9621,563.8155,561.7837,563.4289,24070.0
2022-05-27 15:00:00,568.49,570.53,568.48,569.57,44867.0,563.4389,565.4607,563.4289,564.5093,44867.0
2022-05-27 15:30:00,569.52,573.11,569.44,572.15,172660.0,564.4597,568.0178,564.3804,567.0663,172660.0
2022-05-31 09:30:00,568.68,571.47,562.5,570.77,119745.0,563.6272,566.3924,557.5021,565.6986,119745.0
2022-05-31 10:00:00,570.87,572.73,568.59,569.59,91523.0,565.7977,567.6412,563.538,564.5291,91523.0
2022-05-31 10:30:00,569.71,572.81,568.68,572.25,37556.0,564.648,567.7205,563.6272,567.1654,37556.0
2022-05-31 11:00:00,572.13,573.29,569.4,570.26,32718.0,567.0465,568.1962,564.3408,565.1931,32718.0
2022-05-31 11:30:00,569.34,571.44,569.25,571.35,36416.0,564.2813,566.3626,564.1921,566.2734,36416.0
2022-05-31 12:00:00,571.33,571.61,567.17,570.0,42513.0,566.2536,566.5311,562.1306,564.9354,42513.0
2022-05-31 12:30:00,570.05,571.26,569.19,570.26,31572.0,564.985,566.1842,564.1326,565.1931,31572.0
2022-05-31 13:00:00,570.26,571.17,568.66,570.27,24919.0,565.1931,566.095,563.6073,565.203,24919.0
2022-05-31 13:30:00,570.2,571.84,569.87,571.09,40400.0,565.1337,566.7591,564.8066,566.0158,40400.0
2022-05-31 14:00:00,571.14,571.51,569.47,569.7,49657.0,566.0653,566.432,564.4101,564.6381,49657.0
2022-05-31 14:30:00,570.13,571.18,567.71,568.3,30652.0,565.0643,566.105,562.6658,563.2505,30652.0
2022-05-31 15:00:00,568.01,568.69,566.01,568.62,45075.0,562.9631,563.6371,560.9809,563.5677,45075.0
2022-05-31 15:30:00,568.62,570.24,566.96,568.09,223685.0,563.5677,565.1733,561.9224,563.0424,223685.0
2022-06-01 09:30:00,569.55,573.09,560.57,564.4,57047.0,564.4894,567.998,555.5892,559.3852,57047.0
2022-06-01 10:00:00,563.08,565.04,558.29,558.77,35792.0,558.0769,560.0195,553.3295,553.8052,35792.0
2022-06-01 10:30:00,559.08,560.48,556.71,559.86,33366.0,554.1125,555.5,551.7635,554.8855,33366.0
2022-06-01 11:00:00,559.67,560.51,556.03,557.23,55923.0,554.6972,555.5298,551.0896,552.2789,55923.0
2022-06-01 11:30:00,557.02,557.23,551.41,551.84,38351.0,552.0708,552.2789,546.5106,546.9368,38351.0
2022-06-01 12:00:00,551.64,552.75,550.33,552.33,35870.0,546.7386,547.8387,545.4402,547.4224,35870.0
2022-06-01 12:30:00,552.62,553.51,550.32,551.8,27961.0,547.7099,548.592,545.4303,546.8971,27961.0
2022-06-01 13:00:00,551.65,554.93,551.39,554.4,31295.0,546.7485,549.9993,546.4908,549.474,31295.0
2022-06-01 13:30:00,554.39,556.44,553.94,554.39,18098.0,549.4641,551.4959,549.0181,549.4641,18098.0
2022-06-01 14:00:00,554.37,557.58,554.37,557.36,22774.0,549.4443,552.6258,549.4443,552.4077,22774.0
2022-06-01 14:30:00,557.42,558.63,557.04,557.78,22854.0,552.4672,553.6665,552.0906,552.824,22854.0
2022-06-01 15:00:00,557.6,559.91,557.25,558.73,22405.0,552.6456,554.9351,552.2987,553.7656,22405.0
2022-06-01 15:30:00,558.59,559.81,556.01,556.19,103391.0,553.6268,554.836,551.0697,551.2481,103391.0
2022-06-02 09:30:00,554.56,555.1,549.01,555.0,45379.0,549.6326,550.1678,544.1319,550.0687,45379.0
2022-06-02 10:00:00,554.86,560.99,554.14,556.21,32245.0,549.93,556.0055,549.2164,551.268,32245.0
2022-06-02 10:30:00,556.66,558.26,555.68,558.22,19796.0,551.714,553.2998,550.7427,553.2601,19796.0
2022-06-02 11:00:00,558.07,561.47,557.56,560.5,22115.0,553.1114,556.4812,552.606,555.5198,22115.0
2022-06-02 11:30:00,560.55,563.6,559.32,562.32,15332.0,555.5694,558.5923,554.3503,557.3237,15332.0
2022-06-02 12:00:00,562.42,564.03,562.08,563.78,19912.0,557.4228,559.0185,557.0858,558.7707,19912.0
2022-06-02 12:30:00,564.03,565.87,564.03,564.72,28599.0,559.0185,560.8421,559.0185,559.7024,28599.0
2022-06-02 13:00:00,564.98,566.61,564.82,565.77,17062.0,559.96,561.5756,559.8015,560.743,17062.0
2022-06-02 13:30:00,565.89,569.31,565.89,568.0,18770.0,560.862,564.2516,560.862,562.9532,18770.0
2022-06-02 14:00:00,568.19,568.81,567.45,568.01,21085.0,563.1415,563.756,562.4081,562.9631,21085.0
2022-06-02 14:30:00,568.67,569.64,567.92,568.03,15873.0,563.6173,564.5786,562.8739,562.9829,15873.0
2022-06-02 15:00:00,567.93,568.85,567.18,567.44,24486.0,562.8838,563.7957,562.1405,562.3982,24486.0
2022-06-02 15:30:00,567.58,570.4,567.51,570.12,72944.0,562.5369,565.3319,562.4676,565.0544,72944.0
2022-06-03 09:30:00,561.04,564.02,554.76,557.29,44614.0,556.0551,559.0086,549.8308,552.3384,44614.0
2022-06-03 10:00:00,557.44,562.12,557.44,560.05,19543.0,552.487,557.1255,552.487,555.0738,19543.0
2022-06-03 10:30:00,559.38,561.48,559.3,560.41,20663.0,554.4098,556.4911,554.3305,555.4306,20663.0
2022-06-03 11:00:00,559.77,559.95,555.92,556.42,16194.0,554.7963,554.9747,550.9805,551.4761,16194.0
2022-06-03 11:30:00,556.36,558.07,555.85,556.78,20803.0,551.4166,553.1114,550.9112,551.8329,20803.0
2022-06-03 12:00:00,556.91,558.05,556.24,557.96,11672.0,551.9617,553.0916,551.2977,553.0024,11672.0
2022-06-03 12:30:00,557.81,559.55,557.29,559.55,5998.0,552.8537,554.5783,552.3384,554.5783,5998.0
2022-06-03 13:00:00,559.44,560.54,558.32,559.31,6531.0,554.4693,555.5595,553.3592,554.3404,6531.0
2022-06-03 13:30:00,559.08,559.4,558.24,558.88,6037.0,554.1125,554.4296,553.2799,553.9142,6037.0
2022-06-03 14:00:00,558.38,560.01,557.91,560.0,9093.0,553.4187,555.0342,552.9529,555.0243,9093.0
2022-06-03 14:30:00,560.05,560.05,558.72,559.67,8767.0,555.0738,555.0738,553.7557,554.6972,8767.0
2022-06-03 15:00:00,559.93,559.93,557.59,558.79,12170.0,554.9549,554.9549,552.6357,553.825,12170.0
2022-06-03 15:30:00,558.64,559.37,557.21,558.05,51342.0,553.6764,554.3999,552.2591,553.0916,51342.0
2022-06-06 09:30:00,558.95,562.4,556.01,557.89,41622.0,553.9836,557.403,551.0697,552.933,41622.0
2022-06-06 10:00:00,557.96,560.6,557.01,559.22,36772.0,553.0024,555.619,552.0609,554.2512,36772.0
2022-06-06 10:30:00,559.61,559.91,557.59,559.85,15676.0,554.6378,554.9351,552.6357,554.8756,15676.0
2022-06-06 11:00:00,560.09,560.61,555.4,555.4,24429.0,555.1135,555.6289,550.4652,550.4652,24429.0
2022-06-06 11:30:00,555.39,557.2,554.88,556.47,14632.0,550.4553,552.2492,549.9498,551.5257,14632.0
2022-06-06 12:00:00,556.27,556.4,551.0,551.0,23700.0,551.3274,551.4563,546.1043,546.1043,23700.0
2022-06-06 12:30:00,550.68,552.0,550.68,551.52,13443.0,545.7871,547.0954,545.7871,546.6196,13443.0
2022-06-06 13:00:00,551.13,553.16,550.54,553.02,14611.0,546.2331,548.2451,545.6483,548.1063,14611.0
2022-06-06 13:30:00,553.49,556.85,553.42,556.3,14843.0,548.5721,551.9023,548.5028,551.3572,14843.0
2022-06-06 14:00:00,556.33,556.67,554.6,554.64,12705.0,551.3869,551.7239,549.6723,549.7119,12705.0
2022-06-06 14:30:00,554.51,555.19,553.54,554.46,7809.0,549.5831,550.257,548.6217,549.5335,7809.0
2022-06-06 15:00:00,553.97,554.21,551.9,551.91,14038.0,549.0479,549.2857,546.9963,547.0062,14038.0
2022-06-06 15:30:00,551.74,553.67,551.25,553.05,50939.0,546.8377,548.7505,546.352,548.136,50939.0
2022-06-07 09:30:00,550.55,555.58,550.13,551.54,44143.0,545.6583,550.6436,545.242,546.6395,44143.0
2022-06-07 10:00:00,551.14,553.53,550.58,553.04,23070.0,546.243,548.6118,545.688,548.1261,23070.0
2022-06-07 10:30:00,552.78,556.85,552.27,556.25,14323.0,547.8684,551.9023,547.363,551.3076,14323.0
2022-06-07 11:00:00,556.58,557.09,554.28,554.28,20299.0,551.6347,552.1401,549.3551,549.3551,20299.0
2022-06-07 11:30:00,554.02,554.16,552.43,553.67,21778.0,549.0974,549.2362,547.5216,548.7505,21778.0
2022-06-07 12:00:00,553.47,553.75,550.84,551.71,16190.0,548.5523,548.8298,545.9457,546.8079,16190.0
2022-06-07 12:30:00,551.87,552.9,551.72,552.25,13424.0,546.9665,547.9874,546.8179,547.3432,13424.0
2022-06-07 13:00:00,552.38,555.79,551.9,555.79,10636.0,547.472,550.8517,546.9963,550.8517,10636.0
2022-06-07 13:30:00,556.02,558.32,555.64,557.64,16555.0,551.0797,553.3592,550.703,552.6853,16555.0
2022-06-07 14:00:00,557.63,560.2,557.46,559.68,18826.0,552.6753,555.2225,552.5069,554.7071,18826.0
2022-06-07 14:30:00,559.62,560.44,558.38,559.38,11479.0,554.6477,555.4604,553.4187,554.4098,11479.0
2022-06-07 15:00:00,559.28,560.08,559.05,559.09,11996.0,554.3107,555.1036,554.0827,554.1224,11996.0
2022-06-07 15:30:00,558.98,561.55,558.97,560.56,49591.0,554.0134,556.5605,554.0034,555.5793,49591.0
2022-06-08 09:30:00,559.17,560.45,555.37,559.9,64278.0,554.2017,555.4703,550.4354,554.9252,64278.0
2022-06-08 10:00:00,559.89,560.44,555.6,557.02,19275.0,554.9153,555.4604,550.6634,552.0708,19275.0
2022-06-08 10:30:00,556.48,559.16,555.75,555.9,17233.0,551.5356,554.1918,550.8121,550.9607,17233.0
2022-06-08 11:00:00,555.88,559.07,555.79,558.79,9144.0,550.9409,554.1026,550.8517,553.825,9144.0
2022-06-08 11:30:00,558.6,559.13,558.29,559.09,6908.0,553.6367,554.162,553.3295,554.1224,6908.0
2022-06-08 12:00:00,559.32,559.57,556.8,557.08,7937.0,554.3503,554.5981,551.8527,552.1302,7937.0
2022-06-08 12:30:00,557.43,557.43,553.46,555.26,13458.0,552.4771,552.4771,548.5424,550.3264,13458.0
2022-06-08 13:00:00,554.96,555.07,554.3,554.66,8981.0,550.0291,550.1381,549.3749,549.7317,8981.0
2022-06-08 13:30:00,554.67,554.67,552.96,553.48,9962.0,549.7416,549.7416,548.0468,548.5622,9962.0
2022-06-08 14:00:00,553.26,553.62,551.2,551.2,9593.0,548.3442,548.701,546.3025,546.3025,9593.0
2022-06-08 14:30:00,551.82,551.98,550.58,550.91,12279.0,546.917,547.0755,545.688,546.0151,12279.0
2022-06-08 15:00:00,550.79,552.53,549.68,552.23,15460.0,545.8961,547.6207,544.796,547.3233,15460.0
2022-06-08 15:30:00,552.3,553.04,549.83,552.06,106877.0,547.3927,548.1261,544.9447,547.1548,106877.0
2022-06-09 09:30:00,547.93,551.39,545.31,549.24,29200.0,543.0615,546.4908,540.4648,544.3599,29200.0
2022-06-09 10:00:00,549.24,549.89,545.39,546.38,14667.0,544.3599,545.0041,540.5441,541.5253,14667.0
2022-06-09 10:30:00,547.44,547.49,544.26,545.91,11241.0,542.5759,542.6254,539.4241,541.0595,11241.0
2022-06-09 11:00:00,545.4,546.69,544.41,545.4,12652.0,540.554,541.8326,539.5728,540.554,12652.0
2022-06-09 11:30:00,545.72,547.71,545.26,547.7,9548.0,540.8712,542.8435,540.4153,542.8336,9548.0
2022-06-09 12:00:00,547.55,550.48,547.08,550.17,7013.0,542.6849,545.5889,542.2191,545.2816,7013.0
2022-06-09 12:30:00,550.4,551.14,549.43,551.14,5906.0,545.5096,546.243,544.5482,546.243,5906.0
2022-06-09 13:00:00,551.17,552.02,550.0,550.0,8333.0,546.2727,547.1152,545.1131,545.1131,8333.0
2022-06-09 13:30:00,549.78,550.33,549.13,550.17,5665.0,544.8951,545.4402,544.2509,545.2816,5665.0
2022-06-09 14:00:00,550.13,550.13,548.51,548.82,8202.0,545.242,545.242,543.6364,543.9436,8202.0
2022-06-09 14:30:00,548.69,548.69,546.11,546.11,7279.0,543.8148,543.8148,541.2577,541.2577,7279.0
2022-06-09 15:00:00,546.01,546.01,543.91,543.91,9677.0,541.1586,541.1586,539.0773,539.0773,9677.0
2022-06-09 15:30:00,543.84,544.24,539.58,539.74,112556.0,539.0079,539.4043,534.7857,534.9443,112556.0
2022-06-10 09:30:00,530.29,530.29,523.37,527.13,106101.0,525.5783,525.5783,518.7198,522.4463,106101.0
2022-06-10 10:00:00,526.85,526.93,522.95,524.51,75198.0,522.1688,522.2481,518.3035,519.8496,75198.0
2022-06-10 10:30:00,524.3,531.11,524.3,528.16,40543.0,519.6415,526.391,519.6415,523.4672,40543.0
2022-06-10 11:00:00,528.0,532.43,527.53,530.85,35271.0,523.3086,527.6993,522.8428,526.1333,35271.0
2022-06-10 11:30:00,530.69,532.0,529.26,531.71,14489.0,525.9747,527.2731,524.5574,526.9857,14489.0
2022-06-10 12:00:00,531.64,532.2,529.12,530.47,15467.0,526.9163,527.4713,524.4187,525.7567,15467.0
2022-06-10 12:30:00,530.56,532.43,529.21,530.73,11661.0,525.8459,527.6993,524.5079,526.0144,11661.0
2022-06-10 13:00:00,530.57,532.02,529.17,532.0,16945.0,525.8558,527.2929,524.4682,527.2731,16945.0
2022-06-10 13:30:00,531.86,533.86,530.19,532.23,20502.0,527.1343,529.1165,525.4792,527.501,20502.0
2022-06-10 14:00:00,531.43,531.88,529.64,530.37,10299.0,526.7081,527.1541,524.934,525.6576,10299.0
2022-06-10 14:30:00,530.39,532.03,530.23,531.99,14116.0,525.6774,527.3028,525.5188,527.2632,14116.0
2022-06-10 15:00:00,531.6,532.96,528.92,532.02,33718.0,526.8766,528.2245,524.2204,527.2929,33718.0
2022-06-10 15:30:00,531.94,532.65,526.31,526.72,107398.0,527.2136,527.9173,521.6336,522.04,107398.0
2022-06-13 09:30:00,511.6,516.93,511.6,514.25,65869.0,507.0543,512.337,507.0543,509.6808,65869.0
2022-06-13 10:00:00,514.78,515.51,510.77,512.02,42374.0,510.2061,510.9296,506.2317,507.4706,42374.0
2022-06-13 10:30:00,512.0,513.55,510.7,513.0,37368.0,507.4508,508.987,506.1623,508.4419,37368.0
2022-06-13 11:00:00,513.0,515.82,510.89,514.02,24135.0,508.4419,511.2368,506.3506,509.4528,24135.0
2022-06-13 11:30:00,514.05,515.57,512.33,513.66,17267.0,509.4826,510.9891,507.7778,509.096,17267.0
2022-06-13 12:00:00,513.65,515.81,512.87,515.56,15993.0,509.0861,511.2269,508.313,510.9791,15993.0
2022-06-13 12:30:00,515.35,517.87,514.18,514.35,15675.0,510.771,513.2686,509.6114,509.7799,15675.0
2022-06-13 13:00:00,514.34,514.44,512.67,513.92,24233.0,509.77,509.8691,508.1148,509.3537,24233.0
2022-06-13 13:30:00,513.78,516.6,512.12,515.24,30122.0,509.215,512.0099,507.5697,510.662,30122.0
2022-06-13 14:00:00,514.81,514.81,512.43,513.87,22860.0,510.2358,510.2358,507.877,509.3042,22860.0
2022-06-13 14:30:00,513.78,515.4,511.66,511.84,27350.0,509.215,510.8206,507.1138,507.2922,27350.0
2022-06-13 15:00:00,511.74,512.91,509.48,509.48,48334.0,507.1931,508.3527,504.9532,504.9532,48334.0
2022-06-13 15:30:00,509.35,512.46,508.73,512.34,179900.0,504.8243,507.9067,504.2098,507.7878,179900.0
2022-06-14 09:30:00,510.14,514.19,505.0,509.61,54233.0,505.9062,509.9226,500.8089,505.3806,54233.0
2022-06-14 10:00:00,509.96,510.22,502.86,503.13,38805.0,505.7277,505.9856,498.6866,498.9544,38805.0
2022-06-14 10:30:00,502.91,507.48,502.91,505.82,20182.0,498.7362,503.2683,498.7362,501.6221,20182.0
2022-06-14 11:00:00,506.21,507.64,504.27,506.44,19910.0,502.0088,503.427,500.0849,502.2369,19910.0
2022-06-14 11:30:00,506.4,507.97,505.71,507.56,23995.0,502.1973,503.7542,501.513,503.3476,23995.0
2022-06-14 12:00:00,507.22,507.22,506.15,506.41,13066.0,503.0105,503.0105,501.9493,502.2072,13066.0
2022-06-14 12:30:00,506.32,507.0,505.61,506.92,12438.0,502.1179,502.7923,501.4138,502.7129,12438.0
2022-06-14 13:00:00,507.48,510.09,506.63,508.79,10956.0,503.2683,505.8566,502.4253,504.5674,10956.0
2022-06-14 13:30:00,508.61,508.61,506.37,507.3,14451.0,504.3889,504.3889,502.1675,503.0898,14451.0
2022-06-14 14:00:00,507.01,508.55,506.72,507.56,24571.0,502.8022,504.3294,502.5146,503.3476,24571.0
2022-06-14 14:30:00,507.41,507.61,503.8,504.01,41350.0,503.1989,503.3972,499.6188,499.8271,41350.0
2022-06-14 15:00:00,504.07,505.98,502.86,505.98,36646.0,499.8866,501.7807,498.6866,501.7807,36646.0
2022-06-14 15:30:00,506.16,509.43,506.14,507.51,78677.0,501.9592,505.2021,501.9394,503.298,78677.0
2022-06-15 09:30:00,514.79,518.65,513.2,514.51,97170.0,510.5176,514.3456,508.9408,510.2399,97170.0
2022-06-15 10:00:00,514.76,514.76,512.12,513.05,16027.0,510.4879,510.4879,507.8698,508.7921,16027.0
2022-06-15 10:30:00,513.0,516.4,512.97,515.7,26035.0,508.7425,512.1143,508.7127,511.4201,26035.0
2022-06-15 11:00:00,515.71,515.71,512.03,512.45,25050.0,511.43,511.43,507.7805,508.197,25050.0
2022-06-15 11:30:00,512.4,513.51,511.71,513.5,23802.0,508.1475,509.2482,507.4632,509.2383,23802.0
2022-06-15 12:00:00,513.26,514.58,512.59,514.55,20059.0,509.0003,510.3094,508.3359,510.2796,20059.0
2022-06-15 12:30:00,514.7,515.18,513.97,515.06,37612.0,510.4284,510.9044,509.7044,510.7854,37612.0
2022-06-15 13:00:00,514.99,515.79,514.72,515.79,24046.0,510.716,511.5093,510.4482,511.5093,24046.0
2022-06-15 13:30:00,515.53,515.53,513.16,515.07,26013.0,511.2515,511.2515,508.9012,510.7953,26013.0
2022-06-15 14:00:00,513.71,516.99,510.3,511.12,27272.0,509.4466,512.6994,506.0649,506.8781,27272.0
2022-06-15 14:30:00,511.02,520.21,507.13,514.43,27711.0,506.7789,515.8926,502.9212,510.1606,27711.0
2022-06-15 15:00:00,514.52,520.2,514.2,520.2,27571.0,510.2499,515.8827,509.9325,515.8827,27571.0
2022-06-15 15:30:00,519.92,521.69,513.85,514.76,85162.0,515.6051,517.3604,509.5854,510.4879,85162.0
2022-06-16 09:30:00,503.57,504.33,500.27,501.62,48982.0,499.3907,500.1444,496.1181,497.4569,48982.0
2022-06-16 10:00:00,501.48,502.84,497.83,502.46,38358.0,497.3181,498.6668,493.6984,498.29,38358.0
2022-06-16 10:30:00,502.54,502.91,500.8,502.2,28952.0,498.3693,498.7362,496.6437,498.0321,28952.0
2022-06-16 11:00:00,501.58,504.96,501.57,504.2,17827.0,497.4173,500.7692,497.4073,500.0155,17827.0
2022-06-16 11:30:00,503.61,504.4,502.07,503.05,10330.0,499.4304,500.2139,497.9032,498.8751,10330.0
2022-06-16 12:00:00,503.3,504.7,502.03,504.7,10703.0,499.123,500.5114,497.8635,500.5114,10703.0
2022-06-16 12:30:00,504.56,504.8,502.07,502.4,28175.0,500.3725,500.6105,497.9032,498.2305,28175.0
2022-06-16 13:00:00,502.54,504.09,501.46,503.56,13577.0,498.3693,499.9064,497.2983,499.3808,13577.0
2022-06-16 13:30:00,503.27,503.75,501.46,501.46,22829.0,499.0932,499.5692,497.2983,497.2983,22829.0
2022-06-16 14:00:00,501.52,501.86,500.07,500.16,22814.0,497.3578,497.6949,495.9198,496.009,22814.0
2022-06-16 14:30:00,500.15,501.09,499.12,500.2,15194.0,495.9991,496.9313,494.9777,496.0487,15194.0
2022-06-16 15:00:00,500.17,506.18,500.16,505.4,45611.0,496.019,501.9791,496.009,501.2056,45611.0
2022-06-16 15:30:00,505.27,505.64,503.1,505.63,126528.0,501.0766,501.4436,498.9246,501.4336,126528.0
2022-06-17 09:30:00,502.15,511.99,502.15,511.97,301737.0,497.9825,507.7409,497.9825,507.721,301737.0
2022-06-17 10:00:00,511.97,512.41,504.22,505.01,43861.0,507.721,508.1574,500.0353,500.8188,43861.0
2022-06-17 10:30:00,505.64,507.26,503.65,504.17,31561.0,501.4436,503.0501,499.4701,499.9858,31561.0
2022-06-17 11:00:00,503.28,507.69,503.24,507.62,25562.0,499.1032,503.4766,499.0635,503.4071,25562.0
2022-06-17 11:30:00,507.4,508.41,504.92,506.33,37581.0,503.189,504.1906,500.7295,502.1278,37581.0
2022-06-17 12:00:00,505.91,507.91,505.09,507.37,14309.0,501.7113,503.6947,500.8981,503.1592,14309.0
2022-06-17 12:30:00,507.36,508.96,506.59,508.34,20019.0,503.1493,504.736,502.3857,504.1212,20019.0
2022-06-17 13:00:00,508.47,511.77,508.31,508.51,16472.0,504.2501,507.5227,504.0914,504.2897,16472.0
2022-06-17 13:30:00,508.48,510.26,507.25,507.61,17770.0,504.26,506.0252,503.0402,503.3972,17770.0
2022-06-17 14:00:00,508.08,508.53,506.63,506.63,15858.0,503.8633,504.3096,502.4253,502.4253,15858.0
2022-06-17 14:30:00,506.56,508.38,505.85,506.14,15012.0,502.3559,504.1608,501.6518,501.9394,15012.0
2022-06-17 15:00:00,506.39,507.51,503.05,506.41,27437.0,502.1873,503.298,498.8751,502.2072,27437.0
2022-06-17 15:30:00,506.59,506.71,500.78,500.8,143547.0,502.3857,502.5047,496.6239,496.6437,143547.0
2022-06-21 09:30:00,506.31,513.19,505.56,513.19,124288.0,502.108,508.9309,501.3642,508.9309,124288.0
2022-06-21 10:00:00,512.67,513.47,509.52,512.86,61009.0,508.4152,509.2086,505.2914,508.6036,61009.0
2022-06-21 10:30:00,512.97,516.56,512.79,516.21,94529.0,508.7127,512.2729,508.5342,511.9258,94529.0
2022-06-21 11:00:00,516.21,516.21,511.66,515.0,56950.0,511.9258,511.9258,507.4136,510.7259,56950.0
2022-06-21 11:30:00,514.93,515.1,512.54,513.04,36733.0,510.6565,510.8251,508.2863,508.7821,36733.0
2022-06-21 12:00:00,513.68,514.9,512.76,514.22,22684.0,509.4168,510.6267,508.5045,509.9524,22684.0
2022-06-21 12:30:00,514.04,515.86,513.58,515.85,48690.0,509.7739,511.5787,509.3177,511.5688,48690.0
2022-06-21 13:00:00,515.75,516.42,515.15,515.65,28202.0,511.4697,512.1341,510.8746,511.3705,28202.0
2022-06-21 13:30:00,515.53,515.93,513.7,513.77,33857.0,511.2515,511.6482,509.4367,509.5061,33857.0
2022-06-21 14:00:00,513.89,513.89,512.76,513.89,20076.0,509.6251,509.6251,508.5045,509.6251,20076.0
2022-06-21 14:30:00,513.9,516.61,513.37,516.46,29587.0,509.635,512.3225,509.1094,512.1738,29587.0
2022-06-21 15:00:00,516.28,516.4,514.55,514.7,27269.0,511.9953,512.1143,510.2796,510.4284,27269.0
2022-06-21 15:30:00,514.67,515.63,513.34,513.5,91963.0,510.3986,511.3507,509.0797,509.2383,91963.0
2022-06-22 09:30:00,508.44,515.97,508.44,515.69,54957.0,504.2203,511.6878,504.2203,511.4102,54957.0
2022-06-22 10:00:00,515.71,517.36,513.78,516.52,44592.0,511.43,513.0663,509.516,512.2333,44592.0
2022-06-22 10:30:00,516.08,518.03,516.06,517.52,17162.0,511.7969,513.7307,511.7771,513.225,17162.0
2022-06-22 11:00:00,517.92,520.46,516.84,520.24,32317.0,513.6216,516.1406,512.5506,515.9224,32317.0
2022-06-22 11:30:00,520.06,521.56,518.37,518.51,21659.0,515.7439,517.2314,514.0679,514.2068,21659.0
2022-06-22 12:00:00,519.09,521.19,518.13,520.55,35519.0,514.7819,516.8645,513.8299,516.2298,35519.0
2022-06-22 12:30:00,520.45,522.35,520.07,522.35,40077.0,516.1307,518.0149,515.7538,518.0149,40077.0
2022-06-22 13:00:00,522.47,522.5,521.1,521.92,22016.0,518.1339,518.1636,516.7753,517.5885,22016.0
2022-06-22 13:30:00,521.94,523.01,521.47,522.99,16835.0,517.6083,518.6694,517.1422,518.6496,16835.0
2022-06-22 14:00:00,523.39,525.49,523.13,523.88,41478.0,519.0463,521.1288,518.7884,519.5322,41478.0
2022-06-22 14:30:00,523.61,523.73,521.84,522.77,15756.0,519.2644,519.3834,517.5091,518.4314,15756.0
2022-06-22 15:00:00,522.51,522.51,519.82,520.06,22769.0,518.1736,518.1736,515.5059,515.7439,22769.0
2022-06-22 15:30:00,519.86,521.25,518.09,518.98,90130.0,515.5455,516.924,513.7902,514.6729,90130.0
2022-06-23 09:30:00,523.0,526.64,520.9,526.63,61871.0,518.6595,522.2693,516.5769,522.2594,61871.0
2022-06-23 10:00:00,527.12,531.24,527.12,530.59,46907.0,522.7453,526.8311,522.7453,526.1865,46907.0
2022-06-23 10:30:00,530.74,533.3,529.61,531.8,40520.0,526.3353,528.874,525.2146,527.3865,40520.0
2022-06-23 11:00:00,531.64,533.03,530.91,531.75,29357.0,527.2278,528.6062,526.5038,527.3369,29357.0
2022-06-23 11:30:00,532.05,533.67,531.33,533.22,40331.0,527.6344,529.2409,526.9204,528.7947,40331.0
2022-06-23 12:00:00,533.3,533.3,531.15,532.72,45378.0,528.874,528.874,526.7418,528.2988,45378.0
2022-06-23 12:30:00,532.99,534.41,532.71,533.71,58855.0,528.5666,529.9748,528.2889,529.2806,58855.0
2022-06-23 13:00:00,533.54,533.89,530.92,533.89,52986.0,529.112,529.4591,526.5138,529.4591,52986.0
2022-06-23 13:30:00,533.89,535.41,532.93,535.41,31918.0,529.4591,530.9665,528.5071,530.9665,31918.0
2022-06-23 14:00:00,535.54,537.51,535.45,537.5,22274.0,531.0954,533.0491,531.0062,533.0391,22274.0
2022-06-23 14:30:00,537.75,539.27,537.53,538.4,50147.0,533.2871,534.7945,533.0689,533.9317,50147.0
2022-06-23 15:00:00,538.51,538.52,536.17,537.64,33255.0,534.0408,534.0507,531.7202,533.178,33255.0
2022-06-23 15:30:00,537.54,541.07,537.53,540.74,137128.0,533.0788,536.5795,533.0689,536.2523,137128.0
2022-06-24 09:30:00,541.12,543.81,537.91,539.35,76117.0,536.6291,539.2968,533.4457,534.8738,76117.0
2022-06-24 10:00:00,539.64,543.31,539.64,540.01,37398.0,535.1614,538.8009,535.1614,535.5283,37398.0
2022-06-24 10:30:00,540.15,542.52,538.83,538.91,44163.0,535.6672,538.0175,534.3581,534.4374,44163.0
2022-06-24 11:00:00,539.33,541.46,537.7,538.57,29198.0,534.854,536.9663,533.2375,534.1003,29198.0
2022-06-24 11:30:00,538.17,538.77,537.3,538.41,15156.0,533.7036,534.2986,532.8408,533.9416,15156.0
2022-06-24 12:00:00,539.09,539.92,538.93,539.85,15030.0,534.616,535.4391,534.4573,535.3696,15030.0
2022-06-24 12:30:00,539.85,541.49,539.83,541.35,16977.0,535.3696,536.996,535.3498,536.8572,16977.0
2022-06-24 13:00:00,541.41,542.21,540.8,540.99,16425.0,536.9167,537.7101,536.3118,536.5002,16425.0
2022-06-24 13:30:00,540.85,541.82,540.78,541.07,23050.0,536.3613,537.3233,536.2919,536.5795,23050.0
2022-06-24 14:00:00,541.35,542.76,541.35,542.6,14791.0,536.8572,538.2555,536.8572,538.0968,14791.0
2022-06-24 14:30:00,542.68,543.27,542.43,542.88,13422.0,538.1762,538.7613,537.9282,538.3745,13422.0
2022-06-24 15:00:00,543.22,543.96,542.68,543.87,34136.0,538.7117,539.4455,538.1762,539.3563,34136.0
2022-06-24 15:30:00,543.87,545.17,543.16,544.89,149883.0,539.3563,540.6455,538.6522,540.3678,149883.0
2022-06-27 09:30:00,545.84,546.2,539.74,542.25,48506.0,541.3099,541.6669,535.2606,537.7497,48506.0
2022-06-27 10:00:00,542.58,547.11,542.27,545.05,26572.0,538.077,542.5694,537.7696,540.5265,26572.0
2022-06-27 10:30:00,544.46,545.15,541.62,544.94,15631.0,539.9414,540.6257,537.125,540.4174,15631.0
2022-06-27 11:00:00,544.96,545.9,543.55,545.64,9923.0,540.4372,541.3694,539.0389,541.1116,9923.0
2022-06-27 11:30:00,545.3,545.61,544.26,545.52,10372.0,540.7744,541.0818,539.743,540.9926,10372.0
2022-06-27 12:00:00,545.45,545.94,544.5,544.69,8718.0,540.9232,541.4091,539.9811,540.1695,8718.0
2022-06-27 12:30:00,544.72,544.81,543.3,543.59,10240.0,540.1992,540.2885,538.791,539.0786,10240.0
2022-06-27 13:00:00,543.88,543.97,542.3,543.77,11572.0,539.3662,539.4555,537.7993,539.2571,11572.0
2022-06-27 13:30:00,543.63,543.66,542.01,542.96,21897.0,539.1183,539.148,537.5117,538.4538,21897.0
2022-06-27 14:00:00,542.93,543.91,542.36,542.95,23998.0,538.4241,539.396,537.8588,538.4439,23998.0
2022-06-27 14:30:00,542.69,543.34,542.54,542.68,16344.0,538.1861,538.8307,538.0373,538.1762,16344.0
2022-06-27 15:00:00,542.78,544.07,541.49,543.36,30943.0,538.2753,539.5546,536.996,538.8505,30943.0
2022-06-27 15:30:00,543.33,544.14,542.32,543.86,80853.0,538.8208,539.624,537.8191,539.3464,80853.0
2022-06-28 09:30:00,542.6,545.11,540.81,543.55,45001.0,538.0968,540.586,536.3217,539.0389,45001.0
2022-06-28 10:00:00,543.64,544.82,542.42,542.73,19055.0,539.1282,540.2984,537.9183,538.2257,19055.0
2022-06-28 10:30:00,542.69,544.39,541.53,544.39,16849.0,538.1861,539.872,537.0357,539.872,16849.0
2022-06-28 11:00:00,544.21,545.13,543.0,543.13,26395.0,539.6935,540.6058,538.4935,538.6224,26395.0
2022-06-28 11:30:00,543.32,544.35,541.23,541.67,38156.0,538.8108,539.8323,536.7382,537.1745,38156.0
2022-06-28 12:00:00,541.47,542.79,541.0,542.56,26108.0,536.9762,538.2852,536.5101,538.0572,26108.0
2022-06-28 12:30:00,541.96,543.49,541.45,541.87,14203.0,537.4621,538.9794,536.9564,537.3729,14203.0
2022-06-28 13:00:00,541.84,541.84,539.3,540.23,20981.0,537.3431,537.3431,534.8242,535.7465,20981.0
2022-06-28 13:30:00,539.88,540.01,537.79,538.03,8056.0,535.3994,535.5283,533.3267,533.5648,8056.0
2022-06-28 14:00:00,538.11,538.43,535.86,536.38,11036.0,533.6441,533.9614,531.4128,531.9284,11036.0
2022-06-28 14:30:00,535.96,536.12,534.3,535.57,6145.0,531.5119,531.6706,529.8657,531.1252,6145.0
2022-06-28 15:00:00,535.67,536.76,534.3,536.23,9414.0,531.2243,532.3053,529.8657,531.7797,9414.0
2022-06-28 15:30:00,536.13,536.7,535.41,536.06,44860.0,531.6805,532.2458,530.9665,531.6111,44860.0
2022-06-29 09:30:00,536.02,536.4,528.08,533.08,53631.0,531.5714,531.9483,523.6973,528.6558,53631.0
2022-06-29 10:00:00,533.1,537.25,531.92,533.55,55611.0,528.6757,532.7912,527.5055,529.1219,55611.0
2022-06-29 10:30:00,533.58,537.13,533.35,535.73,49768.0,529.1517,532.6722,528.9236,531.2838,49768.0
2022-06-29 11:00:00,535.77,535.94,532.62,534.34,22919.0,531.3235,531.4921,528.1996,529.9054,22919.0
2022-06-29 11:30:00,534.07,535.61,533.06,534.01,26955.0,529.6376,531.1648,528.636,529.5781,26955.0
2022-06-29 12:00:00,534.11,534.52,531.26,531.62,22065.0,529.6773,530.0839,526.8509,527.2079,22065.0
2022-06-29 12:30:00,531.86,534.28,531.85,533.58,12074.0,527.446,529.8459,527.436,529.1517,12074.0
2022-06-29 13:00:00,533.63,534.62,533.21,534.16,10378.0,529.2013,530.1831,528.7848,529.7269,10378.0
2022-06-29 13:30:00,534.06,536.23,533.91,535.92,11877.0,529.6277,531.7797,529.4789,531.4723,11877.0
2022-06-29 14:00:00,535.93,538.32,535.93,537.44,13015.0,531.4822,533.8523,531.4822,532.9796,13015.0
2022-06-29 14:30:00,537.42,537.42,535.49,536.1,25866.0,532.9598,532.9598,531.0458,531.6508,25866.0
2022-06-29 15:00:00,535.92,537.37,535.35,537.37,12168.0,531.4723,532.9102,530.907,532.9102,12168.0
2022-06-29 15:30:00,537.18,537.18,534.4,535.67,68713.0,532.7218,532.7218,529.9649,531.2243,68713.0
2022-06-30 09:30:00,531.05,535.85,529.5,532.07,44139.0,526.6427,531.4028,525.1055,527.6542,44139.0
2022-06-30 10:00:00,532.53,533.13,530.29,530.72,17860.0,528.1104,528.7054,525.889,526.3154,17860.0
2022-06-30 10:30:00,530.4,535.22,530.39,534.68,21939.0,525.9981,530.7781,525.9882,530.2426,21939.0
2022-06-30 11:00:00,534.13,536.57,533.46,536.26,21409.0,529.6971,532.1169,529.0327,531.8094,21409.0
2022-06-30 11:30:00,536.17,539.72,535.71,539.6,16358.0,531.7202,535.2407,531.264,535.1217,16358.0
2022-06-30 12:00:00,539.75,541.76,538.28,540.92,28039.0,535.2705,537.2638,533.8127,536.4308,28039.0
2022-06-30 12:30:00,541.13,543.53,540.41,543.51,19715.0,536.639,539.0191,535.925,538.9993,19715.0
2022-06-30 13:00:00,543.67,544.49,541.2,543.36,30795.0,539.1579,539.9711,536.7084,538.8505,30795.0
2022-06-30 13:30:00,543.27,545.16,543.22,545.16,26985.0,538.7613,540.6356,538.7117,540.6356,26985.0
2022-06-30 14:00:00,545.18,546.23,544.51,545.31,28711.0,540.6554,541.6967,539.991,540.7843,28711.0
2022-06-30 14:30:00,545.27,545.47,542.56,543.6,24403.0,540.7447,540.943,538.0572,539.0885,24403.0
2022-06-30 15:00:00,543.53,543.69,540.81,543.45,46284.0,539.0191,539.1778,536.3217,538.9398,46284.0
2022-06-30 15:30:00,543.81,546.22,540.87,543.84,147356.0,539.2968,541.6868,536.3812,539.3265,147356.0
2022-07-01 09:30:00,543.95,546.69,540.43,542.74,44228.0,539.4356,542.1529,535.9448,538.2357,44228.0
2022-07-01 10:00:00,542.93,543.77,535.07,535.34,35823.0,538.4241,539.2571,530.6293,530.8971,35823.0
2022-07-01 10:30:00,534.98,536.89,533.96,536.52,31267.0,530.5401,532.4342,529.5285,532.0673,31267.0
2022-07-01 11:00:00,536.03,539.6,535.56,538.15,14653.0,531.5813,535.1217,531.1153,533.6838,14653.0
2022-07-01 11:30:00,538.27,541.13,537.9,538.29,11692.0,533.8028,536.639,533.4358,533.8226,11692.0
2022-07-01 12:00:00,537.86,539.47,536.88,539.42,12303.0,533.3962,534.9928,532.4243,534.9432,12303.0
2022-07-01 12:30:00,539.6,540.32,538.72,539.0,11994.0,535.1217,535.8357,534.249,534.5267,11994.0
2022-07-01 13:00:00,538.94,540.5,538.24,540.48,10751.0,534.4672,536.0143,533.773,535.9944,10751.0
2022-07-01 13:30:00,540.59,542.55,540.38,542.21,10485.0,536.1035,538.0472,535.8952,537.7101,10485.0
2022-07-01 14:00:00,542.48,544.91,541.38,544.32,12881.0,537.9778,540.3877,536.8869,539.8025,12881.0
2022-07-01 14:30:00,544.39,545.41,543.78,545.41,12368.0,539.872,540.8835,539.267,540.8835,12368.0
2022-07-01 15:00:00,545.36,547.11,544.33,546.63,19310.0,540.8339,542.5694,539.8125,542.0934,19310.0
2022-07-01 15:30:00,547.07,549.04,546.93,547.87,61292.0,542.5297,544.4834,542.3909,543.3231,61292.0
2022-07-05 09:30:00,539.86,541.99,533.86,535.24,48864.0,535.3796,537.4919,529.4294,530.7979,48864.0
2022-07-05 10:00:00,535.37,538.21,533.34,537.29,19336.0,530.9268,533.7433,528.9137,532.8309,19336.0
2022-07-05 10:30:00,537.03,537.55,534.6,536.07,10722.0,532.5731,533.0887,530.1632,531.621,10722.0
2022-07-05 11:00:00,535.56,538.96,534.85,538.51,20244.0,531.1153,534.487,530.4111,534.0408,20244.0
2022-07-05 11:30:00,538.47,538.98,536.87,537.36,15137.0,534.0011,534.5069,532.4144,532.9003,15137.0
2022-07-05 12:00:00,537.29,539.73,536.36,539.31,9071.0,532.8309,535.2506,531.9086,534.8341,9071.0
2022-07-05 12:30:00,539.38,539.79,538.05,538.1,9962.0,534.9035,535.3101,533.5846,533.6342,9962.0
2022-07-05 13:00:00,538.15,539.52,537.69,538.84,9305.0,533.6838,535.0424,533.2276,534.368,9305.0
2022-07-05 13:30:00,538.67,540.25,538.47,540.22,12169.0,534.1994,535.7663,534.0011,535.7366,12169.0
2022-07-05 14:00:00,540.37,541.81,539.53,541.55,9065.0,535.8853,537.3134,535.0523,537.0555,9065.0
2022-07-05 14:30:00,541.93,543.44,541.6,543.18,10877.0,537.4324,538.9299,537.1051,538.672,10877.0
2022-07-05 15:00:00,543.06,545.17,542.17,544.84,16672.0,538.553,540.6455,537.6704,540.3182,16672.0
2022-07-05 15:30:00,544.99,545.07,543.21,545.07,48772.0,540.467,540.5463,538.7018,540.5463,48772.0
2022-07-06 09:30:00,545.0,549.44,543.6,549.06,48461.0,540.4769,544.8801,539.0885,544.5032,48461.0
2022-07-06 10:00:00,549.18,554.0,549.18,553.57,26139.0,544.6222,549.4022,544.6222,548.9758,26139.0
2022-07-06 10:30:00,553.54,555.21,553.16,553.51,52031.0,548.946,550.6022,548.5692,548.9163,52031.0
2022-07-06 11:00:00,553.66,553.88,551.7,552.35,24814.0,549.065,549.2832,547.1213,547.7659,24814.0
2022-07-06 11:30:00,551.96,552.05,549.55,550.21,20786.0,547.3791,547.4684,544.9891,545.6437,20786.0
2022-07-06 12:00:00,550.12,550.91,549.67,550.79,29971.0,545.5544,546.3379,545.1081,546.2189,29971.0
2022-07-06 12:30:00,550.4,551.41,549.92,551.37,12204.0,545.8321,546.8337,545.3561,546.794,12204.0
2022-07-06 13:00:00,551.38,552.54,551.38,552.08,15129.0,546.804,547.9543,546.804,547.4981,15129.0
2022-07-06 13:30:00,551.91,552.32,550.83,550.88,11820.0,547.3296,547.7362,546.2585,546.3081,11820.0
2022-07-06 14:00:00,549.95,553.55,549.19,553.53,21054.0,545.3858,548.9559,544.6321,548.9361,21054.0
2022-07-06 14:30:00,554.03,556.79,553.5,556.4,36831.0,549.432,552.1691,548.9064,551.7823,36831.0
2022-07-06 15:00:00,556.22,557.55,554.97,557.32,36328.0,551.6038,552.9227,550.3642,552.6947,36328.0
2022-07-06 15:30:00,557.58,559.18,555.02,556.04,117674.0,552.9525,554.5392,550.4137,551.4253,117674.0
2022-07-07 09:30:00,553.0,558.39,551.55,557.75,86686.0,548.4105,553.7558,546.9725,553.1211,86686.0
2022-07-07 10:00:00,557.62,558.87,553.6,555.44,48593.0,552.9922,554.2318,549.0055,550.8303,48593.0
2022-07-07 10:30:00,555.61,555.66,552.09,555.16,29104.0,550.9988,551.0484,547.5081,550.5526,29104.0
2022-07-07 11:00:00,555.09,555.92,552.35,552.35,20236.0,550.4832,551.3063,547.7659,547.7659,20236.0
2022-07-07 11:30:00,552.09,554.09,551.66,554.09,20281.0,547.5081,549.4915,547.0816,549.4915,20281.0
2022-07-07 12:00:00,554.24,554.24,550.9,551.15,17387.0,549.6402,549.6402,546.3279,546.5759,17387.0
2022-07-07 12:30:00,551.05,552.44,550.78,551.93,27279.0,546.4767,547.8552,546.2089,547.3494,27279.0
2022-07-07 13:00:00,551.92,551.98,548.55,548.93,43229.0,547.3395,547.399,543.9974,544.3743,43229.0
2022-07-07 13:30:00,548.99,550.95,548.57,550.71,38269.0,544.4338,546.3775,544.0173,546.1395,38269.0
2022-07-07 14:00:00,550.63,551.9,550.33,551.66,13371.0,546.0602,547.3196,545.7627,547.0816,13371.0
2022-07-07 14:30:00,551.73,552.26,550.02,551.21,29262.0,547.1511,547.6767,545.4552,546.6354,29262.0
2022-07-07 15:00:00,551.38,552.17,550.88,551.6,24217.0,546.804,547.5874,546.3081,547.0221,24217.0
2022-07-07 15:30:00,551.45,554.42,550.04,553.27,88415.0,546.8734,549.8187,545.4751,548.6783,88415.0
2022-07-08 09:30:00,549.87,552.6,548.89,551.91,29449.0,545.3065,548.0138,544.3346,547.3296,29449.0
2022-07-08 10:00:00,551.92,554.23,550.73,553.95,23475.0,547.3395,549.6303,546.1594,549.3526,23475.0
2022-07-08 10:30:00,554.36,555.25,553.72,553.9,14897.0,549.7592,550.6418,549.1245,549.303,14897.0
2022-07-08 11:00:00,554.18,554.18,551.77,553.25,16651.0,549.5807,549.5807,547.1907,548.6584,16651.0
2022-07-08 11:30:00,553.29,554.25,552.98,553.8,13548.0,548.6981,549.6501,548.3907,549.2039,13548.0
2022-07-08 12:00:00,554.01,555.06,552.01,552.01,18563.0,549.4121,550.4534,547.4287,547.4287,18563.0
2022-07-08 12:30:00,552.05,552.89,551.65,551.65,5855.0,547.4684,548.3014,547.0717,547.0717,5855.0
2022-07-08 13:00:00,551.9,553.34,551.56,553.23,13000.0,547.3196,548.7477,546.9825,548.6386,13000.0
2022-07-08 13:30:00,553.07,553.97,552.59,553.74,7612.0,548.4799,549.3725,548.0039,549.1444,7612.0
2022-07-08 14:00:00,553.79,555.14,553.37,555.14,8429.0,549.194,550.5328,548.7774,550.5328,8429.0
2022-07-08 14:30:00,555.14,556.61,555.01,556.61,17384.0,550.5328,551.9906,550.4038,551.9906,17384.0
2022-07-08 15:00:00,556.71,558.18,555.66,555.66,20810.0,552.0897,553.5475,551.0484,551.0484,20810.0
2022-07-08 15:30:00,555.77,555.93,553.34,553.56,65276.0,551.1575,551.3162,548.7477,548.9659,65276.0
2022-07-11 09:30:00,550.0,552.0,546.85,549.32,39405.0,545.4354,547.4188,542.3116,544.7611,39405.0
2022-07-11 10:00:00,549.44,552.1,549.37,552.1,23499.0,544.8801,547.518,544.8106,547.518,23499.0
2022-07-11 10:30:00,552.1,555.37,552.08,553.03,27304.0,547.518,550.7608,547.4981,548.4403,27304.0
2022-07-11 11:00:00,552.75,555.2,552.57,554.95,15037.0,548.1626,550.5923,547.9841,550.3443,15037.0
2022-07-11 11:30:00,554.82,555.94,553.63,555.94,13901.0,550.2154,551.3261,549.0353,551.3261,13901.0
2022-07-11 12:00:00,556.08,557.53,555.76,557.5,16770.0,551.4649,552.9029,551.1476,552.8732,16770.0
2022-07-11 12:30:00,557.62,557.7,555.73,556.77,10031.0,552.9922,553.0715,551.1179,552.1492,10031.0
2022-07-11 13:00:00,556.61,559.58,556.27,559.58,9016.0,551.9906,554.9359,551.6534,554.9359,9016.0
2022-07-11 13:30:00,559.65,560.66,559.65,560.43,19187.0,555.0053,556.0069,555.0053,555.7788,19187.0
2022-07-11 14:00:00,560.43,560.56,558.18,559.23,34688.0,555.7788,555.9078,553.5475,554.5888,34688.0
2022-07-11 14:30:00,559.29,559.94,558.85,558.85,12574.0,554.6483,555.2929,554.212,554.212,12574.0
2022-07-11 15:00:00,558.79,558.79,556.68,557.82,38599.0,554.1525,554.1525,552.06,553.1905,38599.0
2022-07-11 15:30:00,557.78,558.72,557.39,558.04,106087.0,553.1508,554.083,552.7641,553.4087,106087.0
2022-07-12 09:30:00,550.89,553.68,540.46,541.04,93940.0,546.318,549.0849,535.9746,536.5498,93940.0
2022-07-12 10:00:00,540.76,541.35,529.63,529.63,90293.0,536.2721,536.8572,525.2345,525.2345,90293.0
2022-07-12 10:30:00,529.94,539.78,529.74,538.98,54399.0,525.5419,535.3002,525.3436,534.5069,54399.0
2022-07-12 11:00:00,539.11,541.79,538.39,540.9,51006.0,534.6358,537.2935,533.9218,536.4109,51006.0
2022-07-12 11:30:00,540.9,540.9,538.33,540.81,23492.0,536.4109,536.4109,533.8623,536.3217,23492.0
2022-07-12 12:00:00,540.72,542.06,539.67,541.54,41424.0,536.2324,537.5613,535.1911,537.0456,41424.0
2022-07-12 12:30:00,541.18,541.21,539.44,540.2,29648.0,536.6886,536.7184,534.963,535.7167,29648.0
2022-07-12 13:00:00,540.41,540.65,536.55,537.13,14709.0,535.925,536.163,532.097,532.6722,14709.0
2022-07-12 13:30:00,536.94,537.41,534.22,534.56,27555.0,532.4838,532.9499,529.7864,530.1235,27555.0
2022-07-12 14:00:00,534.63,535.04,533.55,534.03,15724.0,530.193,530.5996,529.1219,529.5979,15724.0
2022-07-12 14:30:00,534.27,534.36,533.12,533.19,14775.0,529.836,529.9252,528.6955,528.7649,14775.0
2022-07-12 15:00:00,532.63,533.07,531.56,531.98,38125.0,528.2096,528.6459,527.1484,527.565,38125.0
2022-07-12 15:30:00,531.57,532.39,529.92,531.01,159118.0,527.1584,527.9716,525.5221,526.603,159118.0
2022-07-13 09:30:00,521.57,522.65,514.61,517.5,126859.0,517.2414,518.3124,510.3391,513.2051,126859.0
2022-07-13 10:00:00,517.48,519.8,514.81,519.61,140189.0,513.1853,515.486,510.5375,515.2976,140189.0
2022-07-13 10:30:00,519.78,523.7,519.23,522.95,79800.0,515.4662,519.3537,514.9208,518.6099,79800.0
2022-07-13 11:00:00,523.35,523.99,522.19,522.19,107325.0,519.0066,519.6413,517.8562,517.8562,107325.0
2022-07-13 11:30:00,522.5,522.6,520.7,521.11,45521.0,518.1636,518.2628,516.3786,516.7852,45521.0
2022-07-13 12:00:00,521.02,523.26,520.81,522.55,65420.0,516.6959,518.9173,516.4877,518.2132,65420.0
2022-07-13 12:30:00,522.6,523.02,521.83,522.9,36771.0,518.2628,518.6793,517.4992,518.5603,36771.0
2022-07-13 13:00:00,522.89,524.25,521.5,523.74,101669.0,518.5504,519.8991,517.1719,519.3933,101669.0
2022-07-13 13:30:00,523.98,524.87,522.62,523.7,29416.0,519.6314,520.514,518.2826,519.3537,29416.0
2022-07-13 14:00:00,523.58,523.58,520.01,521.61,31255.0,519.2347,519.2347,515.6943,517.281,31255.0
2022-07-13 14:30:00,521.73,522.76,520.98,522.49,56366.0,517.4,518.4215,516.6563,518.1537,56366.0
2022-07-13 15:00:00,522.54,523.88,521.08,522.34,92278.0,518.2033,519.5322,516.7554,518.005,92278.0
2022-07-13 15:30:00,522.56,524.49,521.54,522.96,117649.0,518.2231,520.1371,517.2116,518.6198,117649.0
2022-07-14 09:30:00,517.11,518.28,512.64,515.5,126644.0,512.8184,513.9787,508.3855,511.2217,126644.0
2022-07-14 10:00:00,515.56,516.94,511.31,512.12,86847.0,511.2812,512.6498,507.0665,507.8698,86847.0
2022-07-14 10:30:00,512.15,517.06,510.37,515.64,43208.0,507.8995,512.7688,506.1343,511.3606,43208.0
2022-07-14 11:00:00,516.24,519.9,515.36,518.19,35532.0,511.9556,515.5852,511.0829,513.8894,35532.0
2022-07-14 11:30:00,518.41,522.69,517.99,521.62,35001.0,514.1076,518.3521,513.6911,517.2909,35001.0
2022-07-14 12:00:00,521.59,521.87,519.41,519.56,25324.0,517.2612,517.5389,515.0993,515.248,25324.0
2022-07-14 12:30:00,519.58,520.94,518.94,519.07,28489.0,515.2679,516.6166,514.6332,514.7621,28489.0
2022-07-14 13:00:00,519.16,520.71,518.0,520.71,18199.0,514.8514,516.3885,513.701,516.3885,18199.0
2022-07-14 13:30:00,520.55,521.8,519.53,520.62,20536.0,516.2298,517.4694,515.2183,516.2992,20536.0
2022-07-14 14:00:00,520.49,524.39,520.39,523.47,24513.0,516.1703,520.038,516.0711,519.1256,24513.0
2022-07-14 14:30:00,523.8,524.98,523.0,524.24,22136.0,519.4528,520.6231,518.6595,519.8892,22136.0
2022-07-14 15:00:00,524.4,524.91,523.51,524.54,23791.0,520.0479,520.5536,519.1653,520.1867,23791.0
2022-07-14 15:30:00,524.69,526.38,523.16,525.63,116872.0,520.3355,522.0114,518.8182,521.2677,116872.0
2022-07-15 09:30:00,533.53,533.69,527.29,529.23,80686.0,529.1021,529.2608,522.9139,524.8378,80686.0
2022-07-15 10:00:00,529.38,533.5,529.03,533.29,74042.0,524.9865,529.0723,524.6394,528.8641,74042.0
2022-07-15 10:30:00,533.51,536.77,532.88,535.96,36930.0,529.0823,532.3152,528.4575,531.5119,36930.0
2022-07-15 11:00:00,535.43,537.69,535.43,535.8,17650.0,530.9863,533.2276,530.9863,531.3533,17650.0
2022-07-15 11:30:00,535.84,539.23,535.83,537.98,16603.0,531.3929,534.7548,531.383,533.5152,16603.0
2022-07-15 12:00:00,538.0,538.68,535.89,537.94,15241.0,533.535,534.2094,531.4425,533.4755,15241.0
2022-07-15 12:30:00,538.11,539.18,537.5,538.23,12254.0,533.6441,534.7052,533.0391,533.7631,12254.0
2022-07-15 13:00:00,538.44,539.7,538.43,539.64,9780.0,533.9713,535.2209,533.9614,535.1614,9780.0
2022-07-15 13:30:00,539.86,540.31,538.29,538.49,17140.0,535.3796,535.8258,533.8226,534.0209,17140.0
2022-07-15 14:00:00,538.03,538.18,537.14,537.88,10265.0,533.5648,533.7135,532.6821,533.416,10265.0
2022-07-15 14:30:00,538.54,538.54,537.19,537.3,10331.0,534.0705,534.0705,532.7317,532.8408,10331.0
2022-07-15 15:00:00,536.94,538.0,536.38,536.91,21044.0,532.4838,533.535,531.9284,532.454,21044.0
2022-07-15 15:30:00,536.87,539.9,536.1,538.53,105903.0,532.4144,535.4192,531.6508,534.0606,105903.0
2022-07-18 09:30:00,538.85,540.0,530.78,534.78,43940.0,534.3779,535.5184,526.3749,530.3417,43940.0
2022-07-18 10:00:00,535.45,536.92,534.99,536.92,15775.0,531.0062,532.464,530.55,532.464,15775.0
2022-07-18 10:30:00,537.43,538.53,533.02,533.08,19286.0,532.9697,534.0606,528.5963,528.6558,19286.0
2022-07-18 11:00:00,532.69,533.24,531.04,531.22,62260.0,528.2691,528.8145,526.6328,526.8113,62260.0
2022-07-18 11:30:00,531.19,532.23,530.24,530.24,52155.0,526.7815,527.8129,525.8394,525.8394,52155.0
2022-07-18 12:00:00,530.13,531.16,529.95,530.19,25832.0,525.7303,526.7518,525.5518,525.7898,25832.0
2022-07-18 12:30:00,530.22,530.67,529.02,529.82,16741.0,525.8196,526.2658,524.6295,525.4229,16741.0
2022-07-18 13:00:00,529.56,530.28,528.84,529.69,33454.0,525.165,525.8791,524.451,525.294,33454.0
2022-07-18 13:30:00,529.67,529.67,526.05,526.05,40827.0,525.2741,525.2741,521.6842,521.6842,40827.0
2022-07-18 14:00:00,526.16,526.95,525.26,525.9,33228.0,521.7933,522.5767,520.9007,521.5354,33228.0
2022-07-18 14:30:00,525.97,526.72,522.51,522.51,47488.0,521.6048,522.3486,518.1736,518.1736,47488.0
2022-07-18 15:00:00,522.75,523.09,520.19,520.19,78871.0,518.4116,518.7487,515.8728,515.8728,78871.0
2022-07-18 15:30:00,520.01,521.23,517.3,520.76,138397.0,515.6943,516.9042,513.0068,516.4381,138397.0
2022-07-19 09:30:00,528.57,530.65,523.96,530.58,41994.0,524.1833,526.246,519.6115,526.1766,41994.0
2022-07-19 10:00:00,529.92,531.21,528.41,530.33,29400.0,525.5221,526.8014,524.0246,525.9287,29400.0
2022-07-19 10:30:00,530.58,532.68,530.58,532.18,25860.0,526.1766,528.2592,526.1766,527.7633,25860.0
2022-07-19 11:00:00,532.39,533.1,531.73,532.0,21245.0,527.9716,528.6757,527.317,527.5848,21245.0
2022-07-19 11:30:00,531.86,533.63,531.85,533.2,16515.0,527.446,529.2013,527.436,528.7748,16515.0
2022-07-19 12:00:00,533.43,533.58,531.19,531.56,32759.0,529.0029,529.1517,526.7815,527.1484,32759.0
2022-07-19 12:30:00,531.57,532.47,530.52,532.09,24643.0,527.1584,528.0509,526.1171,527.674,24643.0
2022-07-19 13:00:00,532.1,532.15,530.1,530.53,21505.0,527.684,527.7336,525.7006,526.127,21505.0
2022-07-19 13:30:00,530.56,532.78,530.36,532.78,11591.0,526.1567,528.3583,525.9584,528.3583,11591.0
2022-07-19 14:00:00,533.0,536.13,532.93,535.45,10854.0,528.5765,531.6805,528.5071,531.0062,10854.0
2022-07-19 14:30:00,535.45,536.22,534.53,535.51,51760.0,531.0062,531.7698,530.0938,531.0657,51760.0
2022-07-19 15:00:00,535.33,535.84,534.91,535.4,36441.0,530.8872,531.3929,530.4706,530.9566,36441.0
2022-07-19 15:30:00,535.49,537.66,534.78,536.88,80760.0,531.0458,533.1978,530.3417,532.4243,80760.0
2022-07-20 09:30:00,540.0,548.37,537.88,540.1,60376.0,535.5184,543.8189,533.416,535.6176,60376.0
2022-07-20 10:00:00,540.02,543.66,537.26,543.65,16673.0,535.5382,539.148,532.8011,539.1381,16673.0
2022-07-20 10:30:00,544.24,545.23,542.88,545.23,16092.0,539.7232,540.705,538.3745,540.705,16092.0
2022-07-20 11:00:00,545.43,545.43,541.55,542.85,18944.0,540.9033,540.9033,537.0555,538.3447,18944.0
2022-07-20 11:30:00,542.65,544.04,541.75,542.94,13595.0,538.1464,539.5249,537.2539,538.434,13595.0
2022-07-20 12:00:00,543.42,543.6,542.23,542.72,10886.0,538.91,539.0885,537.7299,538.2158,10886.0
2022-07-20 12:30:00,542.84,544.75,541.53,542.81,15769.0,538.3348,540.229,537.0357,538.3051,15769.0
2022-07-20 13:00:00,542.78,543.15,540.91,543.15,20817.0,538.2753,538.6423,536.4208,538.6423,20817.0
2022-07-20 13:30:00,542.92,543.59,541.44,541.5,20452.0,538.4142,539.0786,536.9465,537.006,20452.0
2022-07-20 14:00:00,541.75,542.6,541.46,542.6,34772.0,537.2539,538.0968,536.9663,538.0968,34772.0
2022-07-20 14:30:00,542.12,542.5,541.16,541.3,39150.0,537.6208,537.9977,536.6688,536.8076,39150.0
2022-07-20 15:00:00,541.19,543.17,541.08,542.58,48237.0,536.6985,538.6621,536.5894,538.077,48237.0
2022-07-20 15:30:00,542.5,542.51,538.25,538.28,80638.0,537.9977,538.0076,533.7829,533.8127,80638.0
2022-07-21 09:30:00,555.55,574.69,555.55,565.75,231273.0,550.9393,569.9205,550.9393,561.0547,231273.0
2022-07-21 10:00:00,565.77,571.9,563.0,564.83,74305.0,561.0745,567.1537,558.3275,560.1423,74305.0
2022-07-21 10:30:00,565.07,568.36,564.6,568.3,49356.0,560.3803,563.643,559.9142,563.5835,49356.0
2022-07-21 11:00:00,568.3,569.49,567.25,567.88,50163.0,563.5835,564.7637,562.5422,563.167,50163.0
2022-07-21 11:30:00,568.0,569.73,567.72,569.23,53478.0,563.286,565.0017,563.0083,564.5058,53478.0
2022-07-21 12:00:00,569.2,571.95,569.2,571.32,27273.0,564.4761,567.2032,564.4761,566.5785,27273.0
2022-07-21 12:30:00,571.36,571.8,570.45,570.77,29402.0,566.6181,567.0545,565.7157,566.033,29402.0
2022-07-21 13:00:00,571.05,572.55,570.42,571.49,26453.0,566.3107,567.7983,565.6859,566.7471,26453.0
2022-07-21 13:30:00,571.42,572.77,570.17,571.61,36612.0,566.6776,568.0164,565.438,566.8661,36612.0
2022-07-21 14:00:00,571.86,573.45,571.32,573.45,32820.0,567.114,568.6908,566.5785,568.6908,32820.0
2022-07-21 14:30:00,573.35,573.98,572.45,573.77,43235.0,568.5916,569.2164,567.6991,569.0081,43235.0
2022-07-21 15:00:00,573.77,574.89,572.45,572.87,62340.0,569.0081,570.1188,567.6991,568.1156,62340.0
2022-07-21 15:30:00,572.79,575.17,571.75,575.11,237692.0,568.0363,570.3965,567.0049,570.337,237692.0
2022-07-22 09:30:00,573.48,576.68,569.53,569.94,137116.0,568.7205,571.894,564.8033,565.2099,137116.0
2022-07-22 10:00:00,569.52,569.68,566.15,567.5,43786.0,564.7934,564.9521,561.4514,562.7902,43786.0
2022-07-22 10:30:00,567.48,569.45,567.23,569.21,38879.0,562.7703,564.724,562.5224,564.486,38879.0
2022-07-22 11:00:00,568.93,569.47,566.05,566.27,20833.0,564.2083,564.7438,561.3522,561.5704,20833.0
2022-07-22 11:30:00,566.24,567.63,565.26,566.78,23795.0,561.5406,562.9191,560.5688,562.0761,23795.0
2022-07-22 12:00:00,566.98,567.16,563.86,564.38,27789.0,562.2745,562.453,559.1804,559.6961,27789.0
2022-07-22 12:30:00,564.72,564.98,562.03,562.9,27151.0,560.0332,560.2911,557.3656,558.2283,27151.0
2022-07-22 13:00:00,562.72,563.43,560.83,561.03,17705.0,558.0498,558.7539,556.1755,556.3739,17705.0
2022-07-22 13:30:00,560.98,561.03,559.29,560.87,19473.0,556.3243,556.3739,554.6483,556.2152,19473.0
2022-07-22 14:00:00,560.77,560.77,559.23,559.58,19062.0,556.116,556.116,554.5888,554.9359,19062.0
2022-07-22 14:30:00,559.69,560.23,559.05,559.32,38312.0,555.045,555.5805,554.4103,554.6781,38312.0
2022-07-22 15:00:00,559.17,561.57,558.61,561.57,49014.0,554.5293,556.9094,553.974,556.9094,49014.0
2022-07-22 15:30:00,561.74,562.84,560.07,561.73,129748.0,557.078,558.1688,555.4218,557.0681,129748.0
2022-07-25 09:30:00,560.52,563.54,554.21,562.6,255265.0,555.8681,558.863,549.6105,557.9308,255265.0
2022-07-25 10:00:00,561.94,563.33,559.37,559.58,40609.0,557.2763,558.6548,554.7276,554.9359,40609.0
2022-07-25 10:30:00,559.16,562.52,558.58,561.96,18848.0,554.5194,557.8515,553.9442,557.2961,18848.0
2022-07-25 11:00:00,561.51,562.07,560.0,561.53,14724.0,556.8499,557.4052,555.3524,556.8697,14724.0
2022-07-25 11:30:00,561.3,562.46,560.89,562.03,24802.0,556.6416,557.792,556.235,557.3656,24802.0
2022-07-25 12:00:00,562.22,563.33,561.58,563.0,27931.0,557.554,558.6548,556.9193,558.3275,27931.0
2022-07-25 12:30:00,562.93,564.6,562.7,563.99,16081.0,558.2581,559.9142,558.03,559.3093,16081.0
2022-07-25 13:00:00,563.8,565.16,563.8,564.86,15139.0,559.1209,560.4696,559.1209,560.1721,15139.0
2022-07-25 13:30:00,564.79,566.51,564.45,565.81,27617.0,560.1027,561.8084,559.7655,561.1142,27617.0
2022-07-25 14:00:00,565.53,566.25,564.14,564.66,18941.0,560.8365,561.5505,559.4581,559.9737,18941.0
2022-07-25 14:30:00,564.72,565.21,564.05,564.24,23249.0,560.0332,560.5192,559.3688,559.5572,23249.0
2022-07-25 15:00:00,564.47,565.16,563.69,564.32,24304.0,559.7853,560.4696,559.0118,559.6366,24304.0
2022-07-25 15:30:00,564.29,568.37,564.19,567.85,88128.0,559.6068,563.653,559.5076,563.1373,88128.0
2022-07-26 09:30:00,569.45,571.12,567.97,570.45,36866.0,564.724,566.3801,563.2563,565.7157,36866.0
2022-07-26 10:00:00,569.55,572.1,569.54,570.1,36710.0,564.8232,567.352,564.8132,565.3686,36710.0
2022-07-26 10:30:00,570.62,571.53,567.36,568.05,37802.0,565.8843,566.7867,562.6513,563.3356,37802.0
2022-07-26 11:00:00,568.05,569.71,566.52,566.8,74292.0,563.3356,564.9818,561.8183,562.096,74292.0
2022-07-26 11:30:00,566.94,567.82,566.68,567.65,14486.0,562.2348,563.1075,561.977,562.9389,14486.0
2022-07-26 12:00:00,567.43,571.07,567.21,570.53,21362.0,562.7208,566.3305,562.5026,565.795,21362.0
2022-07-26 12:30:00,570.75,572.45,570.45,572.44,11358.0,566.0132,567.6991,565.7157,567.6892,11358.0
2022-07-26 13:00:00,572.67,573.53,571.73,573.01,19454.0,567.9173,568.7701,566.9851,568.2544,19454.0
2022-07-26 13:30:00,572.89,572.89,571.56,571.98,15256.0,568.1354,568.1354,566.8165,567.233,15256.0
2022-07-26 14:00:00,572.31,573.57,571.33,571.34,20154.0,567.5603,568.8098,566.5884,566.5983,20154.0
2022-07-26 14:30:00,571.17,573.08,571.17,572.46,26651.0,566.4297,568.3239,566.4297,567.709,26651.0
2022-07-26 15:00:00,572.38,572.76,571.05,571.21,26767.0,567.6297,568.0065,566.3107,566.4694,26767.0
2022-07-26 15:30:00,571.14,573.56,570.85,572.81,124690.0,566.4,568.7999,566.1124,568.0561,124690.0
2022-07-27 09:30:00,573.01,573.75,567.0,573.61,97772.0,568.2544,568.9883,562.2943,568.8495,97772.0
2022-07-27 10:00:00,573.36,575.3,571.37,575.3,34675.0,568.6015,570.5254,566.6281,570.5254,34675.0
2022-07-27 10:30:00,575.47,575.74,571.98,573.31,25828.0,570.694,570.9618,567.233,568.552,25828.0
2022-07-27 11:00:00,573.5,574.42,572.75,573.58,14211.0,568.7404,569.6527,567.9966,568.8197,14211.0
2022-07-27 11:30:00,573.71,575.77,573.55,575.35,21911.0,568.9486,570.9915,568.79,570.575,21911.0
2022-07-27 12:00:00,575.18,576.87,574.78,576.48,23161.0,570.4064,572.0824,570.0098,571.6956,23161.0
2022-07-27 12:30:00,576.63,577.32,575.44,576.53,23526.0,571.8444,572.5287,570.6643,571.7452,23526.0
2022-07-27 13:00:00,576.43,577.04,575.77,576.44,19623.0,571.6461,572.251,570.9915,571.656,19623.0
2022-07-27 13:30:00,576.51,579.18,576.4,578.4,26672.0,571.7254,574.3732,571.6163,573.5997,26672.0
2022-07-27 14:00:00,578.74,580.0,577.3,578.34,38658.0,573.9369,575.1864,572.5088,573.5402,38658.0
2022-07-27 14:30:00,577.85,582.26,576.14,581.85,67718.0,573.0543,577.4277,571.3585,577.0211,67718.0
2022-07-27 15:00:00,582.1,585.24,582.05,585.21,44757.0,577.269,580.3829,577.2194,580.3532,44757.0
2022-07-27 15:30:00,585.31,585.36,581.93,581.93,109585.0,580.4524,580.5019,577.1004,577.1004,109585.0
2022-07-28 09:30:00,589.95,593.67,573.31,578.6,201355.0,585.0539,588.743,568.552,573.7981,201355.0
2022-07-28 10:00:00,578.98,582.61,577.5,580.36,80323.0,574.1749,577.7748,572.7072,575.5434,80323.0
2022-07-28 10:30:00,580.93,589.98,580.45,588.56,45161.0,576.1087,585.0836,575.6327,583.6754,45161.0
2022-07-28 11:00:00,588.39,593.91,588.39,593.57,40811.0,583.5068,588.981,583.5068,588.6438,40811.0
2022-07-28 11:30:00,593.89,594.53,590.87,592.0,89954.0,588.9612,589.5958,585.9662,587.0868,89954.0
2022-07-28 12:00:00,591.8,593.8,590.86,593.8,58942.0,586.8885,588.8719,585.9563,588.8719,58942.0
2022-07-28 12:30:00,593.93,596.23,593.11,596.03,74156.0,589.0008,591.2817,588.1876,591.0834,74156.0
2022-07-28 13:00:00,595.97,598.58,594.28,598.34,63287.0,591.0239,593.6122,589.3479,593.3742,63287.0
2022-07-28 13:30:00,598.45,602.8,598.22,600.65,132048.0,593.4833,597.7972,593.2552,595.6651,132048.0
2022-07-28 14:00:00,600.39,602.15,600.15,601.96,48376.0,595.4072,597.1526,595.1692,596.9642,48376.0
2022-07-28 14:30:00,602.0,602.9,601.27,601.67,74480.0,597.0038,597.8964,596.2799,596.6766,74480.0
2022-07-28 15:00:00,601.95,603.0,600.78,602.34,107541.0,596.9543,597.9955,595.794,597.341,107541.0
2022-07-28 15:30:00,602.31,602.31,596.95,597.45,243363.0,597.3113,597.3113,591.9958,592.4916,243363.0
2022-07-29 09:30:00,602.97,611.06,599.52,606.56,178993.0,597.9658,605.9887,594.5444,601.526,178993.0
2022-07-29 10:00:00,606.83,608.1,602.68,603.59,108918.0,601.7938,603.0532,597.6782,598.5807,108918.0
2022-07-29 10:30:00,603.58,604.52,600.01,600.2,47554.0,598.5707,599.5029,595.0304,595.2188,47554.0
2022-07-29 11:00:00,600.39,601.0,599.0,599.0,30925.0,595.4072,596.0121,594.0287,594.0287,30925.0
2022-07-29 11:30:00,599.1,600.35,598.3,599.54,20650.0,594.1279,595.3675,593.3346,594.5643,20650.0
2022-07-29 12:00:00,599.81,600.25,598.57,599.21,9628.0,594.832,595.2684,593.6023,594.237,9628.0
2022-07-29 12:30:00,599.09,600.46,598.7,599.95,12832.0,594.118,595.4766,593.7312,594.9709,12832.0
2022-07-29 13:00:00,599.98,600.61,599.0,599.24,13229.0,595.0006,595.6254,594.0287,594.2668,13229.0
2022-07-29 13:30:00,599.37,599.68,598.34,599.63,15834.0,594.3957,594.7031,593.3742,594.6535,15834.0
2022-07-29 14:00:00,599.78,600.66,599.47,600.18,38044.0,594.8023,595.675,594.4948,595.199,38044.0
2022-07-29 14:30:00,600.3,600.69,599.51,599.95,31064.0,595.318,595.7047,594.5345,594.9709,31064.0
2022-07-29 15:00:00,600.0,600.2,598.92,600.0,40126.0,595.0204,595.2188,593.9494,595.0204,40126.0
2022-07-29 15:30:00,600.0,601.67,597.87,598.4,165477.0,595.0204,596.6766,592.9081,593.4337,165477.0
2022-08-01 09:30:00,594.11,598.84,593.72,596.58,73762.0,589.1793,593.8701,588.7926,591.6288,73762.0
2022-08-01 10:00:00,596.05,597.41,592.44,593.49,83671.0,591.1032,592.4519,587.5232,588.5645,83671.0
2022-08-01 10:30:00,593.61,595.62,591.21,593.59,57945.0,588.6835,590.6768,586.3034,588.6636,57945.0
2022-08-01 11:00:00,593.61,596.19,592.52,595.5,35284.0,588.6835,591.2421,587.6025,590.5578,35284.0
2022-08-01 11:30:00,595.39,596.25,594.17,594.84,38688.0,590.4487,591.3016,589.2388,589.9033,38688.0
2022-08-01 12:00:00,594.88,595.47,590.88,593.05,32422.0,589.9429,590.528,585.9761,588.1281,32422.0
2022-08-01 12:30:00,593.12,593.89,591.94,592.85,44088.0,588.1975,588.9612,587.0273,587.9298,44088.0
2022-08-01 13:00:00,592.58,593.08,591.64,591.89,23246.0,587.662,588.1579,586.7298,586.9778,23246.0
2022-08-01 13:30:00,592.06,592.39,590.82,591.43,67996.0,587.1463,587.4736,585.9166,586.5216,67996.0
2022-08-01 14:00:00,591.35,591.35,588.33,589.23,40158.0,586.4422,586.4422,583.4473,584.3398,40158.0
2022-08-01 14:30:00,589.28,591.31,589.28,590.57,37199.0,584.3894,586.4026,584.3894,585.6687,37199.0
2022-08-01 15:00:00,590.44,590.45,589.41,589.86,45260.0,585.5398,585.5497,584.5183,584.9646,45260.0
2022-08-01 15:30:00,589.69,590.74,589.06,589.1,143904.0,584.796,585.8373,584.1712,584.2109,143904.0
2022-08-02 09:30:00,587.3,588.36,583.25,585.96,70598.0,582.4258,583.477,578.4095,581.097,70598.0
2022-08-02 10:00:00,586.0,590.59,584.25,590.41,56402.0,581.1366,585.6885,579.4012,585.51,56402.0
2022-08-02 10:30:00,590.59,594.87,590.04,592.16,28036.0,585.6885,589.933,585.1431,587.2455,28036.0
2022-08-02 11:00:00,592.04,592.38,587.09,588.48,29862.0,587.1265,587.4637,582.2176,583.5961,29862.0
2022-08-02 11:30:00,588.27,588.68,586.43,587.48,14036.0,583.3878,583.7944,581.5631,582.6044,14036.0
2022-08-02 12:00:00,587.62,589.45,587.29,589.43,29980.0,582.7432,584.558,582.4159,584.5382,29980.0
2022-08-02 12:30:00,589.47,594.21,588.8,592.62,115243.0,584.5778,589.2785,583.9134,587.7017,115243.0
2022-08-02 13:00:00,592.56,592.56,590.43,590.44,24626.0,587.6422,587.6422,585.5299,585.5398,24626.0
2022-08-02 13:30:00,590.39,591.91,590.09,591.07,43246.0,585.4902,586.9976,585.1927,586.1646,43246.0
2022-08-02 14:00:00,590.95,591.5,590.12,590.48,39526.0,586.0456,586.591,585.2224,585.5795,39526.0
2022-08-02 14:30:00,590.64,590.88,587.43,587.68,41722.0,585.7381,585.9761,582.5548,582.8027,41722.0
2022-08-02 15:00:00,587.65,588.44,586.69,588.06,46477.0,582.7729,583.5564,581.8209,583.1795,46477.0
2022-08-02 15:30:00,587.91,588.05,585.01,586.03,149927.0,583.0308,583.1696,580.1549,581.1664,149927.0
2022-08-03 09:30:00,590.34,593.65,586.55,590.14,57383.0,585.4406,588.7231,581.6821,585.2423,57383.0
2022-08-03 10:00:00,589.81,591.21,584.16,585.55,42243.0,584.915,586.3034,579.3119,580.6904,42243.0
2022-08-03 10:30:00,585.68,587.36,583.91,587.13,33445.0,580.8193,582.4853,579.064,582.2573,33445.0
2022-08-03 11:00:00,587.78,588.4,586.19,587.83,22263.0,582.9019,583.5167,581.3251,582.9514,22263.0
2022-08-03 11:30:00,588.01,589.88,587.32,588.67,26572.0,583.13,584.9844,582.4457,583.7845,26572.0
2022-08-03 12:00:00,588.77,590.58,586.9,589.44,41841.0,583.8836,585.6786,582.0292,584.5481,41841.0
2022-08-03 12:30:00,589.79,590.73,588.8,589.68,31202.0,584.8952,585.8274,583.9134,584.7861,31202.0
2022-08-03 13:00:00,589.57,590.06,587.99,588.17,18629.0,584.677,585.1629,583.1101,583.2886,18629.0
2022-08-03 13:30:00,588.08,588.27,586.69,587.81,28217.0,583.1994,583.3878,581.8209,582.9316,28217.0
2022-08-03 14:00:00,587.73,588.22,586.69,588.02,12419.0,582.8523,583.3382,581.8209,583.1399,12419.0
2022-08-03 14:30:00,588.1,588.37,587.29,587.92,18891.0,583.2192,583.487,582.4159,583.0407,18891.0
2022-08-03 15:00:00,588.06,588.81,587.28,587.76,31271.0,583.1795,583.9233,582.406,582.882,31271.0
2022-08-03 15:30:00,587.75,589.98,587.24,587.67,69145.0,582.8721,585.0836,582.3663,582.7928,69145.0
2022-08-04 09:30:00,590.83,593.0,587.75,591.11,73762.0,585.9266,588.0785,582.8721,586.2042,73762.0
2022-08-04 10:00:00,590.59,592.2,584.22,585.69,34526.0,585.6885,587.2852,579.3714,580.8292,34526.0
2022-08-04 10:30:00,586.01,589.39,583.56,588.15,59948.0,581.1466,584.4985,578.7169,583.2688,59948.0
2022-08-04 11:00:00,588.36,589.99,587.64,589.57,38836.0,583.477,585.0935,582.763,584.677,38836.0
2022-08-04 11:30:00,589.36,591.7,587.4,589.53,46781.0,584.4688,586.7893,582.525,584.6373,46781.0
2022-08-04 12:00:00,589.56,591.31,589.15,590.5,28524.0,584.6671,586.4026,584.2605,585.5993,28524.0
2022-08-04 12:30:00,590.49,591.56,589.37,589.37,15643.0,585.5894,586.6505,584.4787,584.4787,15643.0
2022-08-04 13:00:00,589.37,590.03,588.84,589.75,11932.0,584.4787,585.1332,583.9531,584.8555,11932.0
2022-08-04 13:30:00,589.53,590.67,589.21,589.82,16494.0,584.6373,585.7679,584.32,584.9249,16494.0
2022-08-04 14:00:00,589.77,590.29,589.47,589.93,20067.0,584.8753,585.391,584.5778,585.034,20067.0
2022-08-04 14:30:00,590.04,590.88,589.6,590.11,17646.0,585.1431,585.9761,584.7068,585.2125,17646.0
2022-08-04 15:00:00,590.3,592.74,590.27,591.46,34820.0,585.4009,587.8207,585.3712,586.5513,34820.0
2022-08-04 15:30:00,591.4,591.41,589.72,589.99,70617.0,586.4918,586.5017,584.8258,585.0935,70617.0
2022-08-05 09:30:00,585.28,588.06,581.07,586.49,72355.0,580.4226,583.1795,576.2476,581.6226,72355.0
2022-08-05 10:00:00,586.11,588.19,585.13,586.82,31868.0,581.2457,583.3085,580.2739,581.9498,31868.0
2022-08-05 10:30:00,587.15,588.31,585.72,587.66,16898.0,582.2771,583.4275,580.859,582.7829,16898.0
2022-08-05 11:00:00,587.31,588.39,584.75,585.23,31810.0,582.4358,583.5068,579.897,580.373,31810.0
2022-08-05 11:30:00,585.47,588.55,585.17,586.84,38982.0,580.611,583.6655,580.3135,581.9697,38982.0
2022-08-05 12:00:00,587.03,589.01,586.82,586.82,16770.0,582.1581,584.1217,581.9498,581.9498,16770.0
2022-08-05 12:30:00,586.5,587.0,585.54,586.28,17343.0,581.6325,582.1283,580.6805,581.4143,17343.0
2022-08-05 13:00:00,585.98,587.25,585.43,585.5,24668.0,581.1168,582.3763,580.5714,580.6408,24668.0
2022-08-05 13:30:00,585.8,587.24,585.8,585.98,17980.0,580.9383,582.3663,580.9383,581.1168,17980.0
2022-08-05 14:00:00,585.84,586.35,585.29,585.69,16187.0,580.978,581.4837,580.4325,580.8292,16187.0
2022-08-05 14:30:00,585.49,586.42,585.21,586.22,18781.0,580.6309,581.5531,580.3532,581.3548,18781.0
2022-08-05 15:00:00,586.65,587.82,585.79,587.5,25547.0,581.7812,582.9415,580.9284,582.6242,25547.0
2022-08-05 15:30:00,587.39,590.67,587.32,590.08,97697.0,582.5151,585.7679,582.4457,585.1828,97697.0
2022-08-08 09:30:00,590.8,593.3,585.54,588.0,55003.0,585.8968,588.3761,580.6805,583.12,55003.0
2022-08-08 10:00:00,588.05,589.24,586.39,587.97,56793.0,583.1696,584.3497,581.5234,583.0903,56793.0
2022-08-08 10:30:00,587.65,589.78,587.54,589.48,20791.0,582.7729,584.8853,582.6639,584.5878,20791.0
2022-08-08 11:00:00,589.28,590.0,587.78,588.51,19361.0,584.3894,585.1034,582.9019,583.6258,19361.0
2022-08-08 11:30:00,588.5,589.3,586.96,587.61,24286.0,583.6159,584.4092,582.0887,582.7333,24286.0
2022-08-08 12:00:00,587.26,587.49,585.28,585.44,25381.0,582.3862,582.6143,580.4226,580.5813,25381.0
2022-08-08 12:30:00,585.3,585.6,584.24,585.13,24866.0,580.4424,580.74,579.3912,580.2739,24866.0
2022-08-08 13:00:00,585.27,585.7,584.17,584.47,25981.0,580.4127,580.8391,579.3218,579.6193,25981.0
2022-08-08 13:30:00,584.34,585.53,584.21,585.46,12985.0,579.4904,580.6705,579.3615,580.6011,12985.0
2022-08-08 14:00:00,585.47,585.47,582.48,583.58,12077.0,580.611,580.611,577.6458,578.7367,12077.0
2022-08-08 14:30:00,583.23,584.19,582.75,583.59,20489.0,578.3896,579.3417,577.9136,578.7466,20489.0
2022-08-08 15:00:00,583.45,584.82,583.4,584.2,12484.0,578.6078,579.9664,578.5582,579.3516,12484.0
2022-08-08 15:30:00,584.24,585.86,583.81,583.91,59320.0,579.3912,580.9978,578.9648,579.064,59320.0
2022-08-09 09:30:00,583.95,586.04,582.17,582.24,39713.0,579.1036,581.1763,577.3384,577.4078,39713.0
2022-08-09 10:00:00,581.51,582.99,579.37,580.94,15685.0,576.6839,578.1516,574.5617,576.1186,15685.0
2022-08-09 10:30:00,580.66,582.5,580.52,581.21,11924.0,575.841,577.6657,575.7021,576.3864,11924.0
2022-08-09 11:00:00,580.84,583.22,580.05,582.58,18836.0,576.0195,578.3797,575.236,577.745,18836.0
2022-08-09 11:30:00,582.43,583.41,582.02,583.11,20207.0,577.5963,578.5681,577.1897,578.2706,20207.0
2022-08-09 12:00:00,583.22,583.23,580.1,580.55,12285.0,578.3797,578.3896,575.2856,575.7319,12285.0
2022-08-09 12:30:00,580.27,580.57,579.53,580.1,12561.0,575.4542,575.7517,574.7203,575.2856,12561.0
2022-08-09 13:00:00,580.15,580.87,579.48,579.59,14534.0,575.3352,576.0492,574.6707,574.7798,14534.0
2022-08-09 13:30:00,579.78,579.9,577.25,577.7,12595.0,574.9683,575.0873,572.4593,572.9055,12595.0
2022-08-09 14:00:00,577.73,578.44,576.04,576.94,16600.0,572.9353,573.6394,571.2593,572.1518,16600.0
2022-08-09 14:30:00,577.21,578.85,576.2,578.49,18461.0,572.4196,574.046,571.418,573.689,18461.0
2022-08-09 15:00:00,578.84,580.66,578.24,580.63,24188.0,574.0361,575.841,573.441,575.8112,24188.0
2022-08-09 15:30:00,580.49,581.37,579.1,580.99,70126.0,575.6724,576.5451,574.2939,576.1682,70126.0
2022-08-10 09:30:00,589.18,589.99,583.92,588.51,77392.0,584.2902,585.0935,579.0739,583.6258,77392.0
2022-08-10 10:00:00,589.0,590.62,587.5,590.6,37121.0,584.1117,585.7183,582.6242,585.6985,37121.0
2022-08-10 10:30:00,591.33,591.35,587.37,587.96,25985.0,586.4224,586.4422,582.4953,583.0804,25985.0
2022-08-10 11:00:00,588.16,591.35,588.02,590.12,25450.0,583.2787,586.4422,583.1399,585.2224,25450.0
2022-08-10 11:30:00,590.18,590.8,589.27,590.52,16326.0,585.2819,585.8968,584.3795,585.6191,16326.0
2022-08-10 12:00:00,590.57,590.95,587.84,588.35,15243.0,585.6687,586.0456,582.9614,583.4671,15243.0
2022-08-10 12:30:00,588.43,590.05,588.27,589.72,14320.0,583.5465,585.153,583.3878,584.8258,14320.0
2022-08-10 13:00:00,589.59,589.76,588.95,588.95,11119.0,584.6968,584.8654,584.0622,584.0622,11119.0
2022-08-10 13:30:00,589.0,590.51,589.0,590.3,15494.0,584.1117,585.6092,584.1117,585.4009,15494.0
2022-08-10 14:00:00,590.34,590.34,588.94,589.62,14725.0,585.4406,585.4406,584.0522,584.7266,14725.0
2022-08-10 14:30:00,589.61,591.25,589.49,590.22,21867.0,584.7167,586.3431,584.5977,585.3216,21867.0
2022-08-10 15:00:00,590.22,591.26,589.9,590.91,23430.0,585.3216,586.353,585.0043,586.0059,23430.0
2022-08-10 15:30:00,590.91,592.76,590.53,592.2,142780.0,586.0059,587.8405,585.629,587.2852,142780.0
2022-08-11 09:30:00,595.07,599.8,592.94,598.1,47141.0,590.1314,594.8221,588.019,593.1362,47141.0
2022-08-11 10:00:00,598.34,599.07,595.49,598.65,26816.0,593.3742,594.0982,590.5479,593.6816,26816.0
2022-08-11 10:30:00,598.42,599.47,597.81,597.87,21985.0,593.4536,594.4948,592.8486,592.9081,21985.0
2022-08-11 11:00:00,597.78,597.9,595.49,596.61,47978.0,592.8189,592.9379,590.5479,591.6586,47978.0
2022-08-11 11:30:00,596.5,597.48,595.54,596.01,46712.0,591.5495,592.5214,590.5975,591.0636,46712.0
2022-08-11 12:00:00,596.07,597.59,595.38,597.59,32649.0,591.1231,592.6304,590.4388,592.6304,32649.0
2022-08-11 12:30:00,597.72,597.83,596.19,596.89,26471.0,592.7594,592.8685,591.2421,591.9363,26471.0
2022-08-11 13:00:00,596.8,597.4,596.1,596.58,30478.0,591.847,592.442,591.1528,591.6288,30478.0
2022-08-11 13:30:00,596.63,597.52,596.55,596.93,30865.0,591.6784,592.561,591.5991,591.9759,30865.0
2022-08-11 14:00:00,596.89,597.02,595.52,597.02,56329.0,591.9363,592.0652,590.5776,592.0652,56329.0
2022-08-11 14:30:00,596.89,597.02,594.23,595.17,28917.0,591.9363,592.0652,589.2983,590.2305,28917.0
2022-08-11 15:00:00,595.16,595.27,593.3,593.5,11474.0,590.2206,590.3297,588.3761,588.5744,11474.0
2022-08-11 15:30:00,593.65,594.13,592.17,592.94,50975.0,588.7231,589.1992,587.2554,588.019,50975.0
2022-08-12 09:30:00,594.56,596.99,592.46,596.55,51180.0,589.6256,592.0354,587.543,591.5991,51180.0
2022-08-12 10:00:00,596.14,596.84,593.11,595.51,33147.0,591.1925,591.8867,588.1876,590.5677,33147.0
2022-08-12 10:30:00,595.39,596.65,594.63,595.76,31421.0,590.4487,591.6982,589.695,590.8156,31421.0
2022-08-12 11:00:00,595.63,597.19,595.53,596.42,8379.0,590.6867,592.2338,590.5875,591.4702,8379.0
2022-08-12 11:30:00,596.65,597.77,596.18,596.87,15992.0,591.6982,592.809,591.2321,591.9164,15992.0
2022-08-12 12:00:00,597.16,598.27,596.99,597.73,11506.0,592.204,593.3048,592.0354,592.7693,11506.0
2022-08-12 12:30:00,597.76,599.84,597.74,599.3,10324.0,592.799,594.8618,592.7792,594.3263,10324.0
2022-08-12 13:00:00,599.09,599.63,598.58,599.63,8845.0,594.118,594.6535,593.6122,594.6535,8845.0
2022-08-12 13:30:00,599.61,599.7,598.33,598.86,5873.0,594.6337,594.7229,593.3643,593.8899,5873.0
2022-08-12 14:00:00,598.74,599.94,598.6,599.94,16213.0,593.7709,594.9609,593.6321,594.9609,16213.0
2022-08-12 14:30:00,599.76,600.4,599.6,600.33,39904.0,594.7824,595.4171,594.6238,595.3477,39904.0
2022-08-12 15:00:00,600.25,600.61,599.85,600.34,25389.0,595.2684,595.6254,594.8717,595.3576,25389.0
2022-08-12 15:30:00,600.24,604.04,599.89,603.2,124227.0,595.2585,599.0269,594.9114,598.1939,124227.0
2022-08-15 09:30:00,603.0,606.11,599.15,604.29,44754.0,597.9955,601.0797,594.1775,599.2748,44754.0
2022-08-15 10:00:00,605.3,605.3,602.6,603.57,19755.0,600.2765,600.2765,597.5989,598.5608,19755.0
2022-08-15 10:30:00,603.81,604.01,600.36,601.37,45332.0,598.7988,598.9972,595.3775,596.3791,45332.0
2022-08-15 11:00:00,601.42,602.94,600.05,601.1,46182.0,596.4287,597.936,595.07,596.1113,46182.0
2022-08-15 11:30:00,601.24,603.12,601.04,602.79,38985.0,596.2502,598.1146,596.0518,597.7873,38985.0
2022-08-15 12:00:00,602.9,603.18,602.14,602.54,10985.0,597.8964,598.1741,597.1427,597.5394,10985.0
2022-08-15 12:30:00,602.59,604.27,602.59,603.76,13818.0,597.589,599.255,597.589,598.7492,13818.0
2022-08-15 13:00:00,603.7,604.18,602.74,603.85,15708.0,598.6897,599.1658,597.7377,598.8385,15708.0
2022-08-15 13:30:00,604.0,604.0,602.42,603.92,8823.0,598.9872,598.9872,597.4204,598.9079,8823.0
2022-08-15 14:00:00,603.9,604.92,603.51,604.9,21322.0,598.8881,599.8996,598.5013,599.8798,21322.0
2022-08-15 14:30:00,604.84,606.16,604.68,605.53,23448.0,599.8203,601.1293,599.6616,600.5046,23448.0
2022-08-15 15:00:00,605.51,605.65,603.42,603.79,13620.0,600.4847,600.6236,598.4121,598.779,13620.0
2022-08-15 15:30:00,603.73,605.15,603.0,604.22,60169.0,598.7195,600.1277,597.9955,599.2054,60169.0
2022-08-16 09:30:00,600.0,603.91,598.18,600.21,61273.0,595.0204,598.898,593.2156,595.2287,61273.0
2022-08-16 10:00:00,599.9,600.5,597.86,598.93,22166.0,594.9213,595.5163,592.8982,593.9593,22166.0
2022-08-16 10:30:00,599.01,600.76,598.58,599.73,22064.0,594.0387,595.7741,593.6122,594.7527,22064.0
2022-08-16 11:00:00,599.68,602.65,599.36,602.43,12434.0,594.7031,597.6485,594.3858,597.4303,12434.0
2022-08-16 11:30:00,602.5,603.29,602.03,602.41,9989.0,597.4997,598.2831,597.0336,597.4104,9989.0
2022-08-16 12:00:00,602.14,602.65,600.73,601.36,6584.0,597.1427,597.6485,595.7444,596.3692,6584.0
2022-08-16 12:30:00,601.29,601.71,600.86,601.52,5242.0,596.2997,596.7163,595.8733,596.5278,5242.0
2022-08-16 13:00:00,601.48,601.71,600.07,600.07,10851.0,596.4882,596.7163,595.0899,595.0899,10851.0
2022-08-16 13:30:00,599.74,601.72,599.63,601.33,13086.0,594.7626,596.7262,594.6535,596.3394,13086.0
2022-08-16 14:00:00,601.37,603.5,601.37,602.94,10463.0,596.3791,598.4914,596.3791,597.936,10463.0
2022-08-16 14:30:00,602.94,603.4,600.15,600.84,35094.0,597.936,598.3922,595.1692,595.8535,35094.0
2022-08-16 15:00:00,601.05,601.75,600.07,601.41,18902.0,596.0617,596.7559,595.0899,596.4187,18902.0
2022-08-16 15:30:00,601.33,603.36,601.33,602.2,79034.0,596.3394,598.3526,596.3394,597.2022,79034.0
2022-08-17 09:30:00,596.96,600.44,595.04,597.29,140456.0,592.0057,595.4568,590.1016,592.3329,140456.0
2022-08-17 10:00:00,597.33,599.05,595.62,599.01,14478.0,592.3726,594.0783,590.6768,594.0387,14478.0
2022-08-17 10:30:00,598.84,600.65,597.54,597.54,58558.0,593.8701,595.6651,592.5809,592.5809,58558.0
2022-08-17 11:00:00,597.86,598.18,595.83,597.86,43098.0,592.8982,593.2156,590.8851,592.8982,43098.0
2022-08-17 11:30:00,597.75,597.87,596.05,597.5,10153.0,592.7891,592.9081,591.1032,592.5412,10153.0
2022-08-17 12:00:00,597.5,598.15,596.7,597.44,11598.0,592.5412,593.1858,591.7478,592.4817,11598.0
2022-08-17 12:30:00,597.43,598.09,596.67,596.94,14326.0,592.4718,593.1263,591.7181,591.9858,14326.0
2022-08-17 13:00:00,596.24,596.48,594.58,595.71,47483.0,591.2917,591.5297,589.6454,590.766,47483.0
2022-08-17 13:30:00,595.43,597.36,595.28,596.55,10330.0,590.4884,592.4024,590.3396,591.5991,10330.0
2022-08-17 14:00:00,596.8,598.14,595.43,597.35,44770.0,591.847,593.1759,590.4884,592.3924,44770.0
2022-08-17 14:30:00,597.56,598.5,597.0,597.19,33305.0,592.6007,593.5329,592.0453,592.2338,33305.0
2022-08-17 15:00:00,597.44,597.52,595.3,596.4,18129.0,592.4817,592.561,590.3595,591.4503,18129.0
2022-08-17 15:30:00,596.3,597.1,595.55,595.55,75952.0,591.3512,592.1445,590.6074,590.6074,75952.0
2022-08-18 09:30:00,598.11,598.71,591.84,591.84,74544.0,593.1461,593.7412,586.9282,586.9282,74544.0
2022-08-18 10:00:00,591.87,591.87,589.26,589.78,28690.0,586.9579,586.9579,584.3696,584.8853,28690.0
2022-08-18 10:30:00,589.77,591.89,589.77,591.89,29015.0,584.8753,586.9778,584.8753,586.9778,29015.0
2022-08-18 11:00:00,591.72,592.63,590.04,592.18,11354.0,586.8092,587.7116,585.1431,587.2653,11354.0
2022-08-18 11:30:00,592.19,594.21,591.9,592.88,10318.0,587.2753,589.2785,586.9877,587.9595,10318.0
2022-08-18 12:00:00,593.11,593.73,591.78,592.25,15642.0,588.1876,588.8025,586.8687,587.3348,15642.0
2022-08-18 12:30:00,592.19,592.43,591.65,592.24,12788.0,587.2753,587.5133,586.7397,587.3248,12788.0
2022-08-18 13:00:00,592.07,593.22,591.99,592.75,7994.0,587.1563,588.2967,587.0769,587.8306,7994.0
2022-08-18 13:30:00,592.82,593.43,592.12,592.53,9491.0,587.9,588.505,587.2058,587.6124,9491.0
2022-08-18 14:00:00,592.5,594.05,592.48,593.36,9028.0,587.5827,589.1198,587.5629,588.4356,9028.0
2022-08-18 14:30:00,593.16,594.59,592.9,594.58,6044.0,588.2372,589.6553,587.9794,589.6454,6044.0
2022-08-18 15:00:00,594.37,595.5,594.37,595.35,8958.0,589.4372,590.5578,589.4372,590.409,8958.0
2022-08-18 15:30:00,595.31,595.51,594.55,595.0,82689.0,590.3694,590.5677,589.6157,590.0619,82689.0
2022-08-19 09:30:00,591.44,593.26,589.61,589.76,95783.0,586.5315,588.3364,584.7167,584.8654,95783.0
2022-08-19 10:00:00,589.34,591.09,589.29,589.99,37862.0,584.4489,586.1844,584.3993,585.0935,37862.0
2022-08-19 10:30:00,589.88,592.89,589.32,589.64,28735.0,584.9844,587.9695,584.4291,584.7464,28735.0
2022-08-19 11:00:00,589.87,589.87,587.64,587.74,25022.0,584.9745,584.9745,582.763,582.8622,25022.0
2022-08-19 11:30:00,587.97,589.64,587.81,589.54,13560.0,583.0903,584.7464,582.9316,584.6473,13560.0
2022-08-19 12:00:00,589.09,590.8,589.03,589.71,14291.0,584.201,585.8968,584.1415,584.8158,14291.0
2022-08-19 12:30:00,590.09,591.21,589.81,590.89,8184.0,585.1927,586.3034,584.915,585.9861,8184.0
2022-08-19 13:00:00,590.81,591.26,589.92,589.92,6997.0,585.9067,586.353,585.0241,585.0241,6997.0
2022-08-19 13:30:00,589.89,590.43,589.1,590.31,9577.0,584.9944,585.5299,584.2109,585.4109,9577.0
2022-08-19 14:00:00,590.02,590.24,588.74,588.87,11646.0,585.1233,585.3414,583.8539,583.9828,11646.0
2022-08-19 14:30:00,588.81,588.84,587.4,587.4,12003.0,583.9233,583.9531,582.525,582.525,12003.0
2022-08-19 15:00:00,587.49,587.78,585.97,587.54,14875.0,582.6143,582.9019,581.1069,582.6639,14875.0
2022-08-19 15:30:00,587.82,589.14,586.92,588.32,77080.0,582.9415,584.2506,582.049,583.4374,77080.0
2022-08-22 09:30:00,580.7,584.08,580.03,582.31,50048.0,575.8806,579.2326,575.2162,577.4773,50048.0
2022-08-22 10:00:00,582.27,584.14,581.11,581.54,18689.0,577.4376,579.2921,576.2872,576.7137,18689.0
2022-08-22 10:30:00,581.19,581.21,577.86,577.86,15401.0,576.3666,576.3864,573.0642,573.0642,15401.0
2022-08-22 11:00:00,577.54,579.98,577.3,578.81,6262.0,572.7468,575.1666,572.5088,574.0063,6262.0
2022-08-22 11:30:00,578.96,580.44,578.6,579.41,5884.0,574.1551,575.6228,573.7981,574.6013,5884.0
2022-08-22 12:00:00,579.54,580.03,579.14,579.29,5587.0,574.7302,575.2162,574.3336,574.4823,5587.0
2022-08-22 12:30:00,579.46,581.03,579.46,580.36,22089.0,574.6509,576.2079,574.6509,575.5434,22089.0
2022-08-22 13:00:00,580.25,580.43,577.49,578.79,12836.0,575.4344,575.6129,572.6973,573.9865,12836.0
2022-08-22 13:30:00,578.9,579.22,577.81,577.88,10720.0,574.0956,574.4129,573.0146,573.084,10720.0
2022-08-22 14:00:00,577.74,577.83,576.07,576.43,16455.0,572.9452,573.0344,571.289,571.6461,16455.0
2022-08-22 14:30:00,576.17,576.62,574.58,576.0,16588.0,571.3882,571.8345,569.8114,571.2196,16588.0
2022-08-22 15:00:00,575.95,576.82,575.36,575.7,32421.0,571.17,572.0328,570.5849,570.9221,32421.0
2022-08-22 15:30:00,575.65,576.64,574.53,576.63,82167.0,570.8725,571.8543,569.7618,571.8444,82167.0
2022-08-23 09:30:00,571.97,573.89,567.66,570.67,56723.0,567.2231,569.1271,562.9488,565.9339,56723.0
2022-08-23 10:00:00,570.67,575.58,570.13,574.62,39515.0,565.9339,570.8031,565.3983,569.8511,39515.0
2022-08-23 10:30:00,574.61,574.85,570.74,570.82,29504.0,569.8412,570.0792,566.0033,566.0826,29504.0
2022-08-23 11:00:00,570.59,574.29,570.49,573.3,23375.0,565.8545,569.5238,565.7554,568.542,23375.0
2022-08-23 11:30:00,572.98,574.71,572.94,574.41,26955.0,568.2247,569.9403,568.185,569.6428,26955.0
2022-08-23 12:00:00,573.95,574.18,572.22,572.38,20157.0,569.1866,569.4147,567.471,567.6297,20157.0
2022-08-23 12:30:00,572.45,573.79,571.56,573.3,17081.0,567.6991,569.028,566.8165,568.542,17081.0
2022-08-23 13:00:00,573.55,574.33,572.24,573.84,29997.0,568.79,569.5635,567.4908,569.0776,29997.0
2022-08-23 13:30:00,574.0,574.72,573.08,573.11,19816.0,569.2362,569.9503,568.3239,568.3536,19816.0
2022-08-23 14:00:00,573.25,574.83,572.0,574.76,23559.0,568.4925,570.0593,567.2528,569.9899,23559.0
2022-08-23 14:30:00,574.65,574.81,573.84,574.01,19151.0,569.8808,570.0395,569.0776,569.2461,19151.0
2022-08-23 15:00:00,574.01,576.5,574.0,575.04,29795.0,569.2461,571.7155,569.2362,570.2676,29795.0
2022-08-23 15:30:00,574.73,575.2,572.81,572.82,66108.0,569.9602,570.4263,568.0561,568.066,66108.0
2022-08-24 09:30:00,572.98,574.38,571.29,573.48,38881.0,568.2247,569.6131,566.5487,568.7205,38881.0
2022-08-24 10:00:00,573.11,573.93,571.7,572.68,34488.0,568.3536,569.1668,566.9553,567.9272,34488.0
2022-08-24 10:30:00,572.56,574.0,570.98,572.45,18344.0,567.8082,569.2362,566.2413,567.6991,18344.0
2022-08-24 11:00:00,573.0,574.73,571.64,573.99,18005.0,568.2445,569.9602,566.8958,569.2263,18005.0
2022-08-24 11:30:00,574.08,576.19,574.03,575.11,11548.0,569.3156,571.4081,569.266,570.337,11548.0
2022-08-24 12:00:00,575.3,575.72,573.85,574.09,10136.0,570.5254,570.942,569.0875,569.3255,10136.0
2022-08-24 12:30:00,573.79,573.79,571.54,572.17,10963.0,569.028,569.028,566.7966,567.4214,10963.0
2022-08-24 13:00:00,572.46,573.58,572.23,572.33,21429.0,567.709,568.8197,567.4809,567.5801,21429.0
2022-08-24 13:30:00,572.52,573.22,572.27,572.84,6596.0,567.7685,568.4627,567.5206,568.0859,6596.0
2022-08-24 14:00:00,572.79,574.46,572.79,573.84,18433.0,568.0363,569.6924,568.0363,569.0776,18433.0
2022-08-24 14:30:00,573.81,574.34,573.03,574.17,22283.0,569.0478,569.5734,568.2743,569.4048,22283.0
2022-08-24 15:00:00,574.22,575.82,573.98,575.32,44810.0,569.4544,571.0411,569.2164,570.5453,44810.0
2022-08-24 15:30:00,575.15,575.16,572.72,573.54,146069.0,570.3767,570.3866,567.9668,568.78,146069.0
2022-08-25 09:30:00,578.35,578.65,574.33,575.84,80435.0,573.5501,573.8476,569.5635,571.061,80435.0
2022-08-25 10:00:00,576.12,578.64,574.55,577.52,62400.0,571.3386,573.8377,569.7817,572.727,62400.0
2022-08-25 10:30:00,578.11,579.2,576.03,576.29,36409.0,573.3121,574.3931,571.2494,571.5072,36409.0
2022-08-25 11:00:00,576.02,576.3,573.11,574.89,14625.0,571.2395,571.5171,568.3536,570.1188,14625.0
2022-08-25 11:30:00,575.27,576.34,575.0,576.01,15358.0,570.4957,571.5568,570.2279,571.2295,15358.0
2022-08-25 12:00:00,576.0,576.33,575.02,576.33,6242.0,571.2196,571.5469,570.2478,571.5469,6242.0
2022-08-25 12:30:00,576.29,576.61,574.8,575.85,5427.0,571.5072,571.8246,570.0296,571.0709,5427.0
2022-08-25 13:00:00,575.94,576.57,575.23,575.3,8751.0,571.1601,571.7849,570.456,570.5254,8751.0
2022-08-25 13:30:00,575.64,577.8,575.64,576.66,7377.0,570.8626,573.0047,570.8626,571.8742,7377.0
2022-08-25 14:00:00,576.55,580.32,576.36,580.03,29865.0,571.7651,575.5038,571.5766,575.2162,29865.0
2022-08-25 14:30:00,579.91,580.46,578.18,579.61,18277.0,575.0972,575.6426,573.3815,574.7997,18277.0
2022-08-25 15:00:00,579.79,581.26,579.29,581.0,44032.0,574.9782,576.436,574.4823,576.1781,44032.0
2022-08-25 15:30:00,580.9,586.09,580.79,586.08,137219.0,576.079,581.2259,575.9699,581.216,137219.0
2022-08-26 09:30:00,584.0,585.25,581.57,584.51,38181.0,579.1532,580.3929,576.7434,579.659,38181.0
2022-08-26 10:00:00,583.9,583.92,577.23,577.23,24424.0,579.0541,579.0739,572.4394,572.4394,24424.0
2022-08-26 10:30:00,577.59,577.82,573.86,577.82,30273.0,572.7964,573.0245,569.0974,573.0245,30273.0
2022-08-26 11:00:00,577.44,577.48,574.01,575.21,16155.0,572.6477,572.6873,569.2461,570.4362,16155.0
2022-08-26 11:30:00,575.09,576.68,575.08,575.6,12138.0,570.3172,571.894,570.3073,570.8229,12138.0
2022-08-26 12:00:00,575.6,575.81,571.91,571.91,10493.0,570.8229,571.0312,567.1636,567.1636,10493.0
2022-08-26 12:30:00,572.35,573.28,570.7,572.2,9931.0,567.5999,568.5222,565.9636,567.4512,9931.0
2022-08-26 13:00:00,572.13,572.45,571.14,572.27,8208.0,567.3817,567.6991,566.4,567.5206,8208.0
2022-08-26 13:30:00,572.1,572.23,569.26,569.26,5342.0,567.352,567.4809,564.5356,564.5356,5342.0
2022-08-26 14:00:00,569.17,569.41,566.92,567.37,8169.0,564.4463,564.6843,562.215,562.6613,8169.0
2022-08-26 14:30:00,566.9,567.31,564.99,565.38,8865.0,562.1952,562.6017,560.301,560.6878,8865.0
2022-08-26 15:00:00,565.43,566.11,564.5,565.68,13775.0,560.7374,561.4117,559.8151,560.9853,13775.0
2022-08-26 15:30:00,565.05,565.55,563.51,564.22,65936.0,560.3605,560.8564,558.8333,559.5374,65936.0
2022-08-29 09:30:00,561.11,562.11,556.43,556.82,50288.0,556.4532,557.4449,551.812,552.1988,50288.0
2022-08-29 10:00:00,556.83,559.49,556.11,558.67,22207.0,552.2087,554.8466,551.4947,554.0335,22207.0
2022-08-29 10:30:00,558.18,558.64,555.34,556.13,14233.0,553.5475,554.0037,550.7311,551.5145,14233.0
2022-08-29 11:00:00,555.97,558.4,555.91,556.57,15263.0,551.3559,553.7657,551.2964,551.9509,15263.0
2022-08-29 11:30:00,555.97,558.84,555.97,558.61,20023.0,551.3559,554.202,551.3559,553.974,20023.0
2022-08-29 12:00:00,558.52,559.39,558.15,559.05,5983.0,553.8847,554.7475,553.5178,554.4103,5983.0
2022-08-29 12:30:00,558.8,561.4,557.81,560.03,7625.0,554.1624,556.7408,553.1806,555.3822,7625.0
2022-08-29 13:00:00,560.19,560.51,558.53,560.04,12859.0,555.5408,555.8582,553.8946,555.3921,12859.0
2022-08-29 13:30:00,560.0,561.38,559.66,560.73,9267.0,555.3524,556.721,555.0152,556.0764,9267.0
2022-08-29 14:00:00,560.42,560.46,558.36,558.72,8614.0,555.7689,555.8086,553.726,554.083,8614.0
2022-08-29 14:30:00,558.91,560.54,558.9,560.07,11636.0,554.2715,555.8879,554.2615,555.4218,11636.0
2022-08-29 15:00:00,560.3,561.46,558.3,558.55,19274.0,555.6499,556.8003,553.6665,553.9145,19274.0
2022-08-29 15:30:00,558.48,560.38,556.28,556.29,95253.0,553.845,555.7293,551.6633,551.6732,95253.0
2022-08-30 09:30:00,557.42,558.9,554.25,556.42,48098.0,552.7938,554.2615,549.6501,551.8021,48098.0
2022-08-30 10:00:00,556.82,557.06,553.46,554.29,24561.0,552.1988,552.4368,548.8667,549.6898,24561.0
2022-08-30 10:30:00,554.58,554.58,550.49,552.44,24755.0,549.9774,549.9774,545.9213,547.8552,24755.0
2022-08-30 11:00:00,552.23,553.37,551.12,552.4,41956.0,547.6469,548.7774,546.5461,547.8155,41956.0
2022-08-30 11:30:00,552.46,553.54,551.01,551.74,51785.0,547.875,548.946,546.437,547.161,51785.0
2022-08-30 12:00:00,552.0,553.88,551.32,552.97,16920.0,547.4188,549.2832,546.7445,548.3808,16920.0
2022-08-30 12:30:00,553.02,554.23,552.36,553.22,25062.0,548.4303,549.6303,547.7758,548.6287,25062.0
2022-08-30 13:00:00,552.86,553.48,551.87,553.09,44789.0,548.2717,548.8865,547.2899,548.4998,44789.0
2022-08-30 13:30:00,552.99,554.26,551.36,553.26,50036.0,548.4006,549.6601,546.7841,548.6684,50036.0
2022-08-30 14:00:00,553.31,554.98,552.42,552.84,29074.0,548.7179,550.3741,547.8353,548.2518,29074.0
2022-08-30 14:30:00,552.68,553.74,552.18,553.22,29176.0,548.0932,549.1444,547.5973,548.6287,29176.0
2022-08-30 15:00:00,553.24,555.55,552.74,554.82,20206.0,548.6485,550.9393,548.1527,550.2154,20206.0
2022-08-30 15:30:00,554.64,554.97,552.23,554.36,77436.0,550.0369,550.3642,547.6469,549.7592,77436.0
2022-08-31 09:30:00,556.17,559.14,553.42,556.84,60329.0,551.5542,554.4996,548.827,552.2186,60329.0
2022-08-31 10:00:00,556.69,557.12,549.37,549.37,46884.0,552.0699,552.4963,544.8106,544.8106,46884.0
2022-08-31 10:30:00,549.16,551.51,549.16,549.41,19399.0,544.6024,546.9329,544.6024,544.8503,19399.0
2022-08-31 11:00:00,549.51,549.51,546.04,547.66,25177.0,544.9495,544.9495,541.5083,543.1148,25177.0
2022-08-31 11:30:00,547.63,551.46,547.57,551.37,22650.0,543.0851,546.8833,543.0256,546.794,22650.0
2022-08-31 12:00:00,551.41,551.67,550.16,550.51,18489.0,546.8337,547.0915,545.5941,545.9412,18489.0
2022-08-31 12:30:00,550.45,551.19,548.74,548.74,9870.0,545.8817,546.6155,544.1859,544.1859,9870.0
2022-08-31 13:00:00,548.9,549.08,546.77,547.62,10948.0,544.3445,544.523,542.2322,543.0752,10948.0
2022-08-31 13:30:00,547.29,547.45,545.38,546.13,8829.0,542.7479,542.9066,540.8538,541.5975,8829.0
2022-08-31 14:00:00,545.96,546.63,545.11,546.21,9885.0,541.4289,542.0934,540.586,541.6769,9885.0
2022-08-31 14:30:00,545.87,545.88,544.32,545.82,13003.0,541.3397,541.3496,539.8025,541.2901,13003.0
2022-08-31 15:00:00,546.0,548.8,545.97,547.83,27861.0,541.4686,544.2454,541.4389,543.2834,27861.0
2022-08-31 15:30:00,547.64,549.06,545.0,545.5,89192.0,543.095,544.5032,540.4769,540.9728,89192.0
2022-09-01 09:30:00,542.44,544.74,542.03,544.38,39491.0,537.9382,540.2191,537.5316,539.8621,39491.0
2022-09-01 10:00:00,544.45,545.99,541.76,545.88,109082.0,539.9315,541.4587,537.2638,541.3496,109082.0
2022-09-01 10:30:00,545.84,545.84,541.54,542.35,35575.0,541.3099,541.3099,537.0456,537.8489,35575.0
2022-09-01 11:00:00,542.35,545.6,541.61,543.09,19831.0,537.8489,541.0719,537.115,538.5828,19831.0
2022-09-01 11:30:00,543.27,545.72,542.54,543.9,17061.0,538.7613,541.1909,538.0373,539.386,17061.0
2022-09-01 12:00:00,544.0,545.94,543.88,545.32,16902.0,539.4852,541.4091,539.3662,540.7942,16902.0
2022-09-01 12:30:00,545.13,545.52,543.82,544.94,15070.0,540.6058,540.9926,539.3067,540.4174,15070.0
2022-09-01 13:00:00,544.64,547.62,544.45,547.62,33879.0,540.1199,543.0752,539.9315,543.0752,33879.0
2022-09-01 13:30:00,547.62,548.67,547.01,548.32,31728.0,543.0752,544.1164,542.4702,543.7694,31728.0
2022-09-01 14:00:00,548.41,549.75,547.49,549.09,17845.0,543.8586,545.1875,542.9462,544.533,17845.0
2022-09-01 14:30:00,548.88,549.09,547.11,548.25,15608.0,544.3247,544.533,542.5694,543.6999,15608.0
2022-09-01 15:00:00,548.44,550.16,547.68,548.03,8562.0,543.8884,545.5941,543.1347,543.4818,8562.0
2022-09-01 15:30:00,547.59,550.98,546.99,550.78,50741.0,543.0454,546.4073,542.4504,546.2089,50741.0
2022-09-02 09:30:00,553.77,556.75,552.3,554.85,70524.0,549.1741,552.1294,547.7163,550.2452,70524.0
2022-09-02 10:00:00,554.93,556.35,552.53,556.35,30247.0,550.3245,551.7327,547.9444,551.7327,30247.0
2022-09-02 10:30:00,556.31,557.43,554.52,554.99,23072.0,551.693,552.8037,549.9179,550.384,23072.0
2022-09-02 11:00:00,555.11,557.01,554.49,556.95,17339.0,550.503,552.3872,549.8881,552.3277,17339.0
2022-09-02 11:30:00,557.08,557.88,556.1,556.52,9060.0,552.4567,553.25,551.4848,551.9013,9060.0
2022-09-02 12:00:00,556.4,556.68,553.0,553.0,7841.0,551.7823,552.06,548.4105,548.4105,7841.0
2022-09-02 12:30:00,552.76,552.76,550.21,550.45,7754.0,548.1725,548.1725,545.6437,545.8817,7754.0
2022-09-02 13:00:00,550.24,550.24,547.79,547.97,25556.0,545.6734,545.6734,543.2438,543.4223,25556.0
2022-09-02 13:30:00,547.79,549.56,546.18,546.3,33968.0,543.2438,544.9991,541.6471,541.7661,33968.0
2022-09-02 14:00:00,546.19,546.66,544.64,546.05,13657.0,541.657,542.1231,540.1199,541.5182,13657.0
2022-09-02 14:30:00,545.98,546.51,544.0,544.0,9633.0,541.4488,541.9744,539.4852,539.4852,9633.0
2022-09-02 15:00:00,544.16,545.88,543.88,544.21,18709.0,539.6439,541.3496,539.3662,539.6935,18709.0
2022-09-02 15:30:00,544.05,544.05,541.57,543.71,68101.0,539.5348,539.5348,537.0754,539.1976,68101.0
2022-09-06 09:30:00,547.26,548.98,543.27,548.98,70855.0,542.7181,544.4239,538.7613,544.4239,70855.0
2022-09-06 10:00:00,548.71,548.71,542.94,545.77,36891.0,544.1561,544.1561,538.434,541.2405,36891.0
2022-09-06 10:30:00,545.67,553.14,544.91,551.64,52449.0,541.1413,548.5493,540.3877,547.0618,52449.0
2022-09-06 11:00:00,551.15,551.65,549.52,549.55,12925.0,546.5759,547.0717,544.9594,544.9891,12925.0
2022-09-06 11:30:00,549.15,550.81,549.08,549.51,33962.0,544.5925,546.2387,544.523,544.9495,33962.0
2022-09-06 12:00:00,549.42,549.74,545.26,546.23,17864.0,544.8602,545.1776,540.7347,541.6967,17864.0
2022-09-06 12:30:00,545.69,546.24,544.27,545.32,13244.0,541.1612,541.7066,539.753,540.7942,13244.0
2022-09-06 13:00:00,545.08,545.84,541.67,542.53,18199.0,540.5562,541.3099,537.1745,538.0274,18199.0
2022-09-06 13:30:00,542.53,544.31,542.26,544.31,16774.0,538.0274,539.7926,537.7596,539.7926,16774.0
2022-09-06 14:00:00,544.03,546.39,543.78,545.64,15297.0,539.515,541.8554,539.267,541.1116,15297.0
2022-09-06 14:30:00,545.57,545.77,544.53,544.84,11501.0,541.0422,541.2405,540.0108,540.3182,11501.0
2022-09-06 15:00:00,545.47,546.88,544.37,546.15,17268.0,540.943,542.3413,539.8521,541.6174,17268.0
2022-09-06 15:30:00,546.14,546.15,543.63,545.29,84574.0,541.6074,541.6174,539.1183,540.7645,84574.0
2022-09-07 09:30:00,543.4,546.99,541.77,546.54,88143.0,538.8902,542.4504,537.2737,542.0041,88143.0
2022-09-07 10:00:00,546.06,549.84,544.82,549.43,46777.0,541.5281,545.2767,540.2984,544.8701,46777.0
2022-09-07 10:30:00,549.86,551.83,545.91,546.8,25815.0,545.2966,547.2502,541.3794,542.262,25815.0
2022-09-07 11:00:00,546.57,549.36,546.31,547.37,17992.0,542.0339,544.8007,541.776,542.8272,17992.0
2022-09-07 11:30:00,547.35,548.51,546.85,548.05,9543.0,542.8074,543.9578,542.3116,543.5016,9543.0
2022-09-07 12:00:00,548.23,549.15,547.7,548.58,11505.0,543.6801,544.5925,543.1545,544.0272,11505.0
2022-09-07 12:30:00,548.46,551.06,548.26,550.96,13112.0,543.9082,546.4866,543.7098,546.3874,13112.0
2022-09-07 13:00:00,551.25,551.76,550.3,550.68,9366.0,546.675,547.1808,545.7329,546.1098,9366.0
2022-09-07 13:30:00,550.93,552.91,550.53,552.27,19792.0,546.3577,548.3213,545.961,547.6866,19792.0
2022-09-07 14:00:00,552.56,554.06,551.71,552.81,13368.0,547.9742,549.4617,547.1312,548.2221,13368.0
2022-09-07 14:30:00,553.3,554.27,553.15,553.7,12865.0,548.708,549.67,548.5593,549.1047,12865.0
2022-09-07 15:00:00,553.53,554.06,552.73,554.0,14506.0,548.9361,549.4617,548.1428,549.4022,14506.0
2022-09-07 15:30:00,553.95,554.29,551.37,551.9,86575.0,549.3526,549.6898,546.794,547.3196,86575.0
2022-09-08 09:30:00,549.9,556.02,547.29,555.85,26638.0,545.3362,551.4054,542.7479,551.2369,26638.0
2022-09-08 10:00:00,554.82,557.85,553.22,556.76,16699.0,550.2154,553.2203,548.6287,552.1393,16699.0
2022-09-08 10:30:00,556.67,558.92,556.11,558.86,31876.0,552.0501,554.2814,551.4947,554.2219,31876.0
2022-09-08 11:00:00,558.97,561.2,558.63,560.64,24136.0,554.331,556.5425,553.9938,555.9871,24136.0
2022-09-08 11:30:00,560.62,562.26,560.3,560.87,33903.0,555.9673,557.5937,555.6499,556.2152,33903.0
2022-09-08 12:00:00,561.25,561.25,557.93,560.31,43395.0,556.592,556.592,553.2996,555.6598,43395.0
2022-09-08 12:30:00,560.2,561.58,559.99,560.5,17422.0,555.5508,556.9193,555.3425,555.8483,17422.0
2022-09-08 13:00:00,560.51,561.27,559.04,561.27,16574.0,555.8582,556.6119,554.4004,556.6119,16574.0
2022-09-08 13:30:00,561.29,562.67,560.82,561.89,10031.0,556.6317,558.0003,556.1656,557.2267,10031.0
2022-09-08 14:00:00,562.15,563.12,561.31,562.7,7501.0,557.4846,558.4465,556.6515,558.03,7501.0
2022-09-08 14:30:00,562.99,563.88,561.42,561.68,17821.0,558.3176,559.2002,556.7606,557.0185,17821.0
2022-09-08 15:00:00,561.85,563.54,561.09,563.24,16780.0,557.1871,558.863,556.4334,558.5655,16780.0
2022-09-08 15:30:00,563.27,567.18,563.0,566.49,79221.0,558.5953,562.4728,558.3275,561.7886,79221.0
2022-09-09 09:30:00,566.39,569.62,565.92,568.44,72081.0,561.6894,564.8926,561.2233,563.7224,72081.0
2022-09-09 10:00:00,568.8,569.2,566.42,568.08,16968.0,564.0794,564.4761,561.7191,563.3654,16968.0
2022-09-09 10:30:00,568.05,570.44,568.05,569.77,11149.0,563.3356,565.7058,563.3356,565.0413,11149.0
2022-09-09 11:00:00,570.09,570.09,566.65,568.31,21520.0,565.3587,565.3587,561.9472,563.5934,21520.0
2022-09-09 11:30:00,568.26,568.5,567.11,568.0,19894.0,563.5439,563.7819,562.4034,563.286,19894.0
2022-09-09 12:00:00,568.02,568.3,566.09,567.69,11645.0,563.3059,563.5835,561.3919,562.9786,11645.0
2022-09-09 12:30:00,567.94,568.16,567.09,568.06,12650.0,563.2265,563.4447,562.3836,563.3455,12650.0
2022-09-09 13:00:00,568.08,569.29,567.52,568.67,22225.0,563.3654,564.5653,562.81,563.9505,22225.0
2022-09-09 13:30:00,568.89,569.72,567.85,568.19,13303.0,564.1686,564.9917,563.1373,563.4744,13303.0
2022-09-09 14:00:00,568.12,568.79,567.16,568.28,27698.0,563.405,564.0695,562.453,563.5637,27698.0
2022-09-09 14:30:00,568.29,569.7,567.94,569.53,23986.0,563.5736,564.9719,563.2265,564.8033,23986.0
2022-09-09 15:00:00,569.61,572.32,569.6,570.79,33111.0,564.8827,567.5702,564.8727,566.0529,33111.0
2022-09-09 15:30:00,570.79,571.64,569.19,569.38,73794.0,566.0529,566.8958,564.4661,564.6546,73794.0
2022-09-12 09:30:00,569.25,571.34,567.47,570.9,91555.0,564.5256,566.5983,562.7604,566.162,91555.0
2022-09-12 10:00:00,570.78,579.97,570.78,577.24,55887.0,566.043,575.1567,566.043,572.4493,55887.0
2022-09-12 10:30:00,577.32,580.13,576.96,577.69,44206.0,572.5287,575.3154,572.1717,572.8956,44206.0
2022-09-12 11:00:00,577.62,579.43,577.19,578.03,38106.0,572.8262,574.6212,572.3998,573.2328,38106.0
2022-09-12 11:30:00,578.6,579.11,574.78,576.0,17927.0,573.7981,574.3038,570.0098,571.2196,17927.0
2022-09-12 12:00:00,576.0,577.66,574.96,576.71,15646.0,571.2196,572.8659,570.1883,571.9237,15646.0
2022-09-12 12:30:00,576.58,577.82,576.29,577.06,12545.0,571.7948,573.0245,571.5072,572.2708,12545.0
2022-09-12 13:00:00,577.38,578.26,576.85,578.11,17230.0,572.5882,573.4609,572.0626,573.3121,17230.0
2022-09-12 13:30:00,578.25,578.7,576.96,578.48,19570.0,573.451,573.8972,572.1717,573.679,19570.0
2022-09-12 14:00:00,578.36,578.9,577.03,577.34,15907.0,573.56,574.0956,572.2411,572.5485,15907.0
2022-09-12 14:30:00,577.63,578.76,576.93,577.69,20223.0,572.8361,573.9567,572.1419,572.8956,20223.0
2022-09-12 15:00:00,577.59,579.05,577.32,577.77,41148.0,572.7964,574.2443,572.5287,572.9749,41148.0
2022-09-12 15:30:00,577.83,579.79,577.19,579.28,108779.0,573.0344,574.9782,572.3998,574.4724,108779.0
2022-09-13 09:30:00,565.0,569.4,560.87,561.25,65601.0,560.3109,564.6744,556.2152,556.592,65601.0
2022-09-13 10:00:00,561.08,561.08,557.21,559.28,28231.0,556.4235,556.4235,552.5856,554.6384,28231.0
2022-09-13 10:30:00,559.72,561.36,559.26,560.73,44247.0,555.0747,556.7011,554.6186,556.0764,44247.0
2022-09-13 11:00:00,560.85,563.48,560.56,563.48,17030.0,556.1954,558.8035,555.9078,558.8035,17030.0
2022-09-13 11:30:00,563.48,563.48,562.0,562.72,10300.0,558.8035,558.8035,557.3358,558.0498,10300.0
2022-09-13 12:00:00,562.47,565.64,562.47,565.33,37630.0,557.8019,560.9456,557.8019,560.6382,37630.0
2022-09-13 12:30:00,565.21,565.99,563.79,564.85,48932.0,560.5192,561.2927,559.111,560.1622,48932.0
2022-09-13 13:00:00,564.98,567.64,564.49,567.24,28747.0,560.2911,562.929,559.8052,562.5323,28747.0
2022-09-13 13:30:00,567.19,567.81,566.21,566.49,24200.0,562.4827,563.0976,561.5109,561.7886,24200.0
2022-09-13 14:00:00,566.55,566.91,565.35,566.22,24847.0,561.8481,562.2051,560.658,561.5208,24847.0
2022-09-13 14:30:00,566.24,566.4,563.35,563.46,76887.0,561.5406,561.6993,558.6746,558.7837,76887.0
2022-09-13 15:00:00,563.2,564.48,562.94,564.32,81400.0,558.5259,559.7952,558.268,559.6366,81400.0
2022-09-13 15:30:00,564.13,564.32,559.39,559.71,209312.0,559.4481,559.6366,554.7475,555.0648,209312.0
2022-09-14 09:30:00,562.62,568.64,561.01,568.22,53385.0,558.2506,564.2238,556.6531,563.8071,53385.0
2022-09-14 10:00:00,568.45,570.34,564.25,564.27,46212.0,564.0353,565.9106,559.8679,559.8878,46212.0
2022-09-14 10:30:00,564.3,566.91,563.23,564.03,49715.0,559.9175,562.5073,558.8558,559.6496,49715.0
2022-09-14 11:00:00,564.25,564.83,560.83,561.26,25338.0,559.8679,560.4434,556.4745,556.9011,25338.0
2022-09-14 11:30:00,561.02,562.8,560.93,562.18,18620.0,556.663,558.4292,556.5737,557.814,18620.0
2022-09-14 12:00:00,562.13,563.26,561.86,562.25,13465.0,557.7644,558.8856,557.4965,557.8834,13465.0
2022-09-14 12:30:00,562.55,564.14,562.04,562.35,80234.0,558.1811,559.7588,557.6751,557.9827,80234.0
2022-09-14 13:00:00,562.29,562.54,558.46,558.61,13812.0,557.9231,558.1712,554.1229,554.2717,13812.0
2022-09-14 13:30:00,558.82,559.1,555.01,555.62,20848.0,554.4801,554.7579,550.6997,551.3049,20848.0
2022-09-14 14:00:00,555.45,555.8,553.94,555.76,11446.0,551.1363,551.4835,549.638,551.4439,11446.0
2022-09-14 14:30:00,555.88,556.28,554.31,554.4,15029.0,551.5629,551.9598,550.0051,550.0944,15029.0
2022-09-14 15:00:00,554.34,554.92,552.62,554.38,28764.0,550.0349,550.6104,548.3282,550.0746,28764.0
2022-09-14 15:30:00,554.36,558.82,553.27,558.61,93100.0,550.0547,554.4801,548.9732,554.2717,93100.0
2022-09-15 09:30:00,560.0,560.89,556.07,559.8,42178.0,555.6509,556.534,551.7514,555.4525,42178.0
2022-09-15 10:00:00,559.79,560.96,556.79,556.79,14358.0,555.4426,556.6035,552.4659,552.4659,14358.0
2022-09-15 10:30:00,556.37,556.67,552.26,554.97,32019.0,552.0491,552.3468,547.971,550.66,32019.0
2022-09-15 11:00:00,554.86,559.31,553.85,558.11,36136.0,550.5508,554.9663,549.5487,553.7756,36136.0
2022-09-15 11:30:00,558.17,558.72,554.21,554.65,26644.0,553.8351,554.3809,549.9059,550.3425,26644.0
2022-09-15 12:00:00,555.19,555.97,554.3,554.46,18084.0,550.8783,551.6522,549.9952,550.1539,18084.0
2022-09-15 12:30:00,554.59,555.7,554.58,555.19,9898.0,550.2829,551.3843,550.273,550.8783,9898.0
2022-09-15 13:00:00,555.32,560.29,555.32,559.42,13267.0,551.0073,555.9387,551.0073,555.0754,13267.0
2022-09-15 13:30:00,559.25,559.25,556.5,557.38,14310.0,554.9067,554.9067,552.1781,553.0513,14310.0
2022-09-15 14:00:00,557.31,557.4,554.33,555.47,12251.0,552.9818,553.0711,550.025,551.1561,12251.0
2022-09-15 14:30:00,555.27,555.4,552.13,552.68,10882.0,550.9577,551.0866,547.842,548.3878,10882.0
2022-09-15 15:00:00,552.63,552.73,550.25,551.59,43840.0,548.3382,548.4374,545.9766,547.3062,43840.0
2022-09-15 15:30:00,551.47,553.63,550.92,552.28,74565.0,547.1872,549.3304,546.6414,547.9909,74565.0
2022-09-16 09:30:00,547.65,548.0,536.44,538.74,340802.0,543.3968,543.7441,532.2739,534.556,340802.0
2022-09-16 10:00:00,539.04,543.14,537.3,542.15,32029.0,534.8537,538.9219,533.1272,537.9396,32029.0
2022-09-16 10:30:00,541.77,546.31,541.01,542.9,50050.0,537.5625,542.0672,536.8084,538.6837,50050.0
2022-09-16 11:00:00,543.03,544.36,541.67,542.76,13864.0,538.8127,540.1324,537.4633,538.5448,13864.0
2022-09-16 11:30:00,542.76,543.95,539.63,543.0,33180.0,538.5448,539.7256,535.4391,538.7829,33180.0
2022-09-16 12:00:00,542.7,542.7,539.34,539.61,27856.0,538.4853,538.4853,535.1514,535.4193,27856.0
2022-09-16 12:30:00,539.38,541.79,539.38,541.79,32035.0,535.1911,537.5823,535.1911,537.5823,32035.0
2022-09-16 13:00:00,541.77,541.78,539.74,540.14,20262.0,537.5625,537.5724,535.5483,535.9452,20262.0
2022-09-16 13:30:00,540.19,540.9,537.6,538.15,20830.0,535.9948,536.6993,533.4249,533.9706,20830.0
2022-09-16 14:00:00,537.94,541.52,537.93,541.05,16279.0,533.7622,537.3144,533.7523,536.8481,16279.0
2022-09-16 14:30:00,540.76,541.8,539.45,541.21,15107.0,536.5603,537.5923,535.2605,537.0069,15107.0
2022-09-16 15:00:00,541.49,543.1,540.4,540.79,22532.0,537.2847,538.8822,536.2031,536.5901,22532.0
2022-09-16 15:30:00,540.65,542.4,539.56,541.6,149996.0,536.4512,538.1876,535.3697,537.3938,149996.0
2022-09-19 09:30:00,535.75,537.13,531.77,532.9,35458.0,531.5893,532.9585,527.6402,528.7614,35458.0
2022-09-19 10:00:00,532.61,534.06,531.16,533.91,27804.0,528.4736,529.9124,527.0349,529.7635,27804.0
2022-09-19 10:30:00,533.59,535.67,533.2,533.85,40875.0,529.446,531.5099,529.0591,529.704,40875.0
2022-09-19 11:00:00,533.93,535.78,533.15,534.32,89300.0,529.7834,531.619,529.0094,530.1704,89300.0
2022-09-19 11:30:00,534.05,534.35,532.0,533.47,33795.0,529.9025,530.2001,527.8684,529.327,33795.0
2022-09-19 12:00:00,533.74,534.37,532.52,532.56,22890.0,529.5949,530.22,528.3843,528.424,22890.0
2022-09-19 12:30:00,532.65,534.92,532.65,534.22,18855.0,528.5133,530.7657,528.5133,530.0711,18855.0
2022-09-19 13:00:00,534.29,534.75,533.43,534.43,19596.0,530.1406,530.597,529.2873,530.2795,19596.0
2022-09-19 13:30:00,534.12,534.71,532.95,533.35,24240.0,529.9719,530.5573,528.811,529.2079,24240.0
2022-09-19 14:00:00,533.7,534.89,533.02,533.8,63432.0,529.5552,530.7359,528.8805,529.6544,63432.0
2022-09-19 14:30:00,533.9,535.22,533.9,535.22,19089.0,529.7536,531.0634,529.7536,531.0634,19089.0
2022-09-19 15:00:00,535.25,538.05,535.14,537.41,45345.0,531.0931,533.8714,530.984,533.2364,45345.0
2022-09-19 15:30:00,537.63,540.01,537.44,539.55,86412.0,533.4547,535.8162,533.2661,535.3597,86412.0
2022-09-20 09:30:00,533.22,534.03,529.74,532.08,95746.0,529.0789,529.8826,525.6259,527.9478,95746.0
2022-09-20 10:00:00,532.04,534.63,531.53,534.51,68997.0,527.9081,530.478,527.402,530.3589,68997.0
2022-09-20 10:30:00,534.52,535.49,532.53,534.25,49282.0,530.3688,531.3313,528.3943,530.1009,49282.0
2022-09-20 11:00:00,534.01,534.07,532.31,532.74,16395.0,529.8628,529.9223,528.176,528.6026,16395.0
2022-09-20 11:30:00,532.7,534.71,532.66,534.25,6360.0,528.5629,530.5573,528.5233,530.1009,6360.0
2022-09-20 12:00:00,534.14,534.33,533.32,533.83,18506.0,529.9918,530.1803,529.1781,529.6842,18506.0
2022-09-20 12:30:00,533.67,533.67,531.85,532.92,12356.0,529.5254,529.5254,527.7195,528.7812,12356.0
2022-09-20 13:00:00,532.83,533.11,531.21,531.36,10360.0,528.6919,528.9698,527.0845,527.2333,10360.0
2022-09-20 13:30:00,530.83,531.19,528.53,528.78,16155.0,526.7075,527.0647,524.4253,524.6734,16155.0
2022-09-20 14:00:00,528.82,530.99,528.51,530.8,15547.0,524.7131,526.8662,524.4055,526.6777,15547.0
2022-09-20 14:30:00,530.66,531.93,529.08,531.69,23861.0,526.5388,527.7989,524.9711,527.5608,23861.0
2022-09-20 15:00:00,531.49,532.9,530.89,532.79,20955.0,527.3623,528.7614,526.767,528.6522,20955.0
2022-09-20 15:30:00,532.62,534.62,531.78,532.16,75638.0,528.4836,530.468,527.6501,528.0271,75638.0
2022-09-21 09:30:00,533.12,536.53,532.62,535.99,74488.0,528.9797,532.3632,528.4836,531.8274,74488.0
2022-09-21 10:00:00,536.23,538.28,535.83,538.25,15793.0,532.0655,534.0996,531.6686,534.0698,15793.0
2022-09-21 10:30:00,537.85,537.85,534.88,535.26,16374.0,533.6729,533.6729,530.726,531.1031,16374.0
2022-09-21 11:00:00,535.5,536.17,533.62,534.05,17090.0,531.3412,532.006,529.4758,529.9025,17090.0
2022-09-21 11:30:00,534.13,534.56,533.63,533.82,10160.0,529.9818,530.4085,529.4857,529.6742,10160.0
2022-09-21 12:00:00,533.58,533.85,533.03,533.51,10248.0,529.4361,529.704,528.8904,529.3667,10248.0
2022-09-21 12:30:00,533.32,534.18,532.41,533.27,12298.0,529.1781,530.0314,528.2752,529.1285,12298.0
2022-09-21 13:00:00,533.14,533.43,532.5,533.24,12992.0,528.9995,529.2873,528.3645,529.0987,12992.0
2022-09-21 13:30:00,533.38,536.0,532.8,535.97,27269.0,529.2377,531.8373,528.6622,531.8075,27269.0
2022-09-21 14:00:00,536.12,536.12,530.0,530.3,125715.0,531.9564,531.9564,525.8839,526.1816,125715.0
2022-09-21 14:30:00,530.13,540.21,529.74,537.24,42207.0,526.0129,536.0146,525.6259,533.0677,42207.0
2022-09-21 15:00:00,537.84,538.31,529.57,530.11,47726.0,533.663,534.1294,525.4572,525.9931,47726.0
2022-09-21 15:30:00,529.87,530.17,524.2,525.69,204280.0,525.7549,526.0526,520.129,521.6074,204280.0
2022-09-22 09:30:00,522.01,525.36,518.57,522.4,85150.0,517.956,521.2799,514.5427,518.3429,85150.0
2022-09-22 10:00:00,522.21,525.46,520.7,523.57,36778.0,518.1544,521.3792,516.6561,519.5038,36778.0
2022-09-22 10:30:00,524.13,525.17,522.45,523.0,36749.0,520.0595,521.0914,518.3925,518.9383,36749.0
2022-09-22 11:00:00,523.01,526.96,522.09,522.89,57538.0,518.9482,522.8675,518.0353,518.8291,57538.0
2022-09-22 11:30:00,522.89,523.42,521.05,521.91,15151.0,518.8291,519.355,517.0034,517.8567,15151.0
2022-09-22 12:00:00,521.82,524.1,521.37,522.04,30839.0,517.7674,520.0297,517.3209,517.9857,30839.0
2022-09-22 12:30:00,522.0,522.84,521.1,521.5,13231.0,517.946,518.7795,517.053,517.4499,13231.0
2022-09-22 13:00:00,521.52,522.24,520.05,520.67,8279.0,517.4698,518.1842,516.0112,516.6264,8279.0
2022-09-22 13:30:00,520.54,521.94,519.48,521.7,17373.0,516.4974,517.8865,515.4456,517.6484,17373.0
2022-09-22 14:00:00,521.98,521.98,519.62,519.79,11088.0,517.9262,517.9262,515.5845,515.7532,11088.0
2022-09-22 14:30:00,519.77,521.85,519.6,521.56,8525.0,515.7334,517.7972,515.5647,517.5095,8525.0
2022-09-22 15:00:00,521.86,523.19,520.96,521.43,16887.0,517.8071,519.1268,516.9141,517.3805,16887.0
2022-09-22 15:30:00,521.56,523.74,520.18,520.29,92572.0,517.5095,519.6725,516.1402,516.2493,92572.0
2022-09-23 09:30:00,516.35,517.94,513.04,514.7,64280.0,512.3399,513.9176,509.0556,510.7027,64280.0
2022-09-23 10:00:00,514.97,518.22,514.15,517.75,20828.0,510.9706,514.1954,510.157,513.729,20828.0
2022-09-23 10:30:00,517.77,520.55,516.96,519.3,32984.0,513.7489,516.5073,512.9452,515.267,32984.0
2022-09-23 11:00:00,519.18,520.07,518.03,518.48,35959.0,515.1479,516.031,514.0069,514.4534,35959.0
2022-09-23 11:30:00,517.85,518.33,515.76,517.2,13994.0,513.8283,514.3045,511.7545,513.1833,13994.0
2022-09-23 12:00:00,517.45,517.6,514.42,514.42,25254.0,513.4314,513.5802,510.4249,510.4249,25254.0
2022-09-23 12:30:00,514.63,516.23,513.38,516.23,21148.0,510.6333,512.2209,509.393,512.2209,21148.0
2022-09-23 13:00:00,516.13,518.36,515.65,516.06,14147.0,512.1216,514.3343,511.6454,512.0522,14147.0
2022-09-23 13:30:00,516.48,518.18,515.78,517.91,18697.0,512.4689,514.1557,511.7743,513.8878,18697.0
2022-09-23 14:00:00,517.3,518.18,514.85,515.49,19093.0,513.2825,514.1557,510.8516,511.4866,19093.0
2022-09-23 14:30:00,515.54,516.11,514.34,514.71,17063.0,511.5362,512.1018,510.3455,510.7127,17063.0
2022-09-23 15:00:00,514.51,518.05,514.51,516.91,31529.0,510.5142,514.0267,510.5142,512.8956,31529.0
2022-09-23 15:30:00,516.97,521.52,516.82,520.82,94427.0,512.9551,517.4698,512.8063,516.7752,94427.0
2022-09-26 09:30:00,516.14,519.89,512.7,517.87,59056.0,512.1315,515.8524,508.7183,513.8481,59056.0
2022-09-26 10:00:00,518.3,520.97,517.42,520.31,18830.0,514.2748,516.924,513.4016,516.2692,18830.0
2022-09-26 10:30:00,520.47,520.84,517.01,518.72,12388.0,516.4279,516.795,512.9948,514.6915,12388.0
2022-09-26 11:00:00,518.48,519.35,514.92,514.93,14478.0,514.4534,515.3166,510.921,510.9309,14478.0
2022-09-26 11:30:00,514.88,516.5,513.47,515.67,33901.0,510.8813,512.4888,509.4823,511.6652,33901.0
2022-09-26 12:00:00,515.34,515.34,513.23,513.46,16366.0,511.3378,511.3378,509.2441,509.4724,16366.0
2022-09-26 12:30:00,513.46,515.03,512.97,514.63,20445.0,509.4724,511.0302,508.9862,510.6333,20445.0
2022-09-26 13:00:00,514.75,514.76,512.33,513.15,27948.0,510.7523,510.7623,508.3511,509.1648,27948.0
2022-09-26 13:30:00,513.31,513.99,512.0,512.34,32229.0,509.3235,509.9982,508.0237,508.3611,32229.0
2022-09-26 14:00:00,512.44,514.72,512.39,512.85,20216.0,508.4603,510.7226,508.4107,508.8671,20216.0
2022-09-26 14:30:00,512.69,515.09,511.39,514.52,26771.0,508.7083,511.0897,507.4184,510.5241,26771.0
2022-09-26 15:00:00,514.49,515.63,513.43,514.88,27553.0,510.4944,511.6255,509.4426,510.8813,27553.0
2022-09-26 15:30:00,514.6,518.47,514.17,514.91,125440.0,510.6035,514.4435,510.1768,510.9111,125440.0
2022-09-27 09:30:00,517.19,518.21,510.27,511.33,68283.0,513.1734,514.1855,506.3071,507.3589,68283.0
2022-09-27 10:00:00,511.32,512.04,507.5,510.35,42641.0,507.349,508.0634,503.5586,506.3865,42641.0
2022-09-27 10:30:00,510.17,514.24,510.17,513.34,15728.0,506.2079,510.2463,506.2079,509.3533,15728.0
2022-09-27 11:00:00,512.88,513.52,508.61,508.84,24210.0,508.8969,509.5319,504.66,504.8882,24210.0
2022-09-27 11:30:00,509.16,511.3,508.53,508.53,19870.0,505.2058,507.3291,504.5806,504.5806,19870.0
2022-09-27 12:00:00,508.56,509.53,505.74,506.57,49356.0,504.6104,505.5729,501.8123,502.6359,49356.0
2022-09-27 12:30:00,506.39,509.47,506.17,508.68,20503.0,502.4573,505.5133,502.239,504.7295,20503.0
2022-09-27 13:00:00,508.89,508.89,506.57,507.04,16799.0,504.9379,504.9379,502.6359,503.1022,16799.0
2022-09-27 13:30:00,506.85,507.6,505.57,506.06,14259.0,502.9137,503.6579,501.6436,502.1298,14259.0
2022-09-27 14:00:00,506.16,508.39,506.16,508.39,22054.0,502.2291,504.4417,502.2291,504.4417,22054.0
2022-09-27 14:30:00,508.46,511.54,507.92,510.56,28918.0,504.5112,507.5673,503.9754,506.5949,28918.0
2022-09-27 15:00:00,510.35,510.35,508.72,509.1,28855.0,506.3865,506.3865,504.7692,505.1462,28855.0
2022-09-27 15:30:00,509.21,510.6,507.88,509.04,96228.0,505.2554,506.6346,503.9357,505.0867,96228.0
2022-09-28 09:30:00,510.68,513.46,507.56,510.57,131059.0,506.714,509.4724,503.6182,506.6048,131059.0
2022-09-28 10:00:00,510.57,516.47,510.29,516.41,78402.0,506.6048,512.459,506.327,512.3995,78402.0
2022-09-28 10:30:00,516.28,518.18,515.84,517.33,42596.0,512.2705,514.1557,511.8339,513.3123,42596.0
2022-09-28 11:00:00,517.26,518.22,515.59,517.03,52962.0,513.2429,514.1954,511.5858,513.0146,52962.0
2022-09-28 11:30:00,516.92,519.43,516.83,518.99,31484.0,512.9055,515.396,512.8162,514.9594,31484.0
2022-09-28 12:00:00,518.95,520.87,518.11,519.07,32347.0,514.9197,516.8248,514.0862,515.0388,32347.0
2022-09-28 12:30:00,519.37,520.33,518.9,519.04,30296.0,515.3365,516.289,514.8701,515.009,30296.0
2022-09-28 13:00:00,519.51,520.18,518.59,518.69,24878.0,515.4754,516.1402,514.5625,514.6617,24878.0
2022-09-28 13:30:00,518.32,518.53,516.78,517.27,21711.0,514.2946,514.503,512.7666,513.2528,21711.0
2022-09-28 14:00:00,517.29,517.69,515.72,516.79,20993.0,513.2726,513.6695,511.7148,512.7765,20993.0
2022-09-28 14:30:00,516.89,517.75,516.25,516.9,28315.0,512.8757,513.729,512.2407,512.8856,28315.0
2022-09-28 15:00:00,516.94,519.41,516.94,519.08,28821.0,512.9253,515.3762,512.9253,515.0487,28821.0
2022-09-28 15:30:00,519.14,521.21,517.5,517.63,125796.0,515.1083,517.1622,513.481,513.61,125796.0
2022-09-29 09:30:00,514.91,517.53,513.13,515.75,65099.0,510.9111,513.5108,509.1449,511.7446,65099.0
2022-09-29 10:00:00,515.91,516.26,512.47,514.92,26448.0,511.9033,512.2506,508.4901,510.921,26448.0
2022-09-29 10:30:00,514.51,515.77,513.78,515.19,19179.0,510.5142,511.7644,509.7899,511.1889,19179.0
2022-09-29 11:00:00,515.08,517.27,512.68,514.03,63830.0,511.0798,513.2528,508.6984,510.0379,63830.0
2022-09-29 11:30:00,513.72,517.66,513.72,517.36,58732.0,509.7303,513.6397,509.7303,513.3421,58732.0
2022-09-29 12:00:00,517.12,517.45,514.75,515.23,18071.0,513.1039,513.4314,510.7523,511.2286,18071.0
2022-09-29 12:30:00,515.34,516.72,515.26,515.55,14874.0,511.3378,512.707,511.2584,511.5461,14874.0
2022-09-29 13:00:00,515.73,515.73,514.12,514.66,13167.0,511.7247,511.7247,510.1272,510.663,13167.0
2022-09-29 13:30:00,514.4,515.24,513.58,513.58,15819.0,510.4051,511.2385,509.5914,509.5914,15819.0
2022-09-29 14:00:00,513.62,513.77,512.57,513.39,15008.0,509.6311,509.78,508.5893,509.4029,15008.0
2022-09-29 14:30:00,513.35,514.24,512.43,512.48,11747.0,509.3632,510.2463,508.4504,508.5,11747.0
2022-09-29 15:00:00,512.5,515.07,512.5,514.9,38711.0,508.5198,511.0699,508.5198,510.9012,38711.0
2022-09-29 15:30:00,514.55,518.03,514.55,516.98,95751.0,510.5539,514.0069,510.5539,512.965,95751.0
2022-09-30 09:30:00,514.8,516.04,511.89,515.92,77312.0,510.802,512.0323,507.9146,511.9133,77312.0
2022-09-30 10:00:00,516.0,519.22,515.25,518.52,64191.0,511.9926,515.1876,511.2485,514.4931,64191.0
2022-09-30 10:30:00,518.65,519.99,518.42,519.12,21877.0,514.6221,515.9516,514.3938,515.0884,21877.0
2022-09-30 11:00:00,519.31,521.59,518.58,521.3,25291.0,515.2769,517.5392,514.5526,517.2515,25291.0
2022-09-30 11:30:00,520.5,521.43,517.62,518.63,21677.0,516.4577,517.3805,513.6001,514.6022,21677.0
2022-09-30 12:00:00,518.47,518.47,516.03,516.91,21966.0,514.4435,514.4435,512.0224,512.8956,21966.0
2022-09-30 12:30:00,516.66,517.95,516.3,516.3,11095.0,512.6475,513.9275,512.2903,512.2903,11095.0
2022-09-30 13:00:00,515.95,516.45,515.02,516.23,15777.0,511.943,512.4391,511.0202,512.2209,15777.0
2022-09-30 13:30:00,515.67,516.34,513.6,513.76,11387.0,511.6652,512.33,509.6113,509.77,11387.0
2022-09-30 14:00:00,513.41,514.52,512.11,512.4,26870.0,509.4228,510.5241,508.1328,508.4206,26870.0
2022-09-30 14:30:00,512.67,512.67,510.54,510.64,40567.0,508.6885,508.6885,506.575,506.6743,40567.0
2022-09-30 15:00:00,510.62,512.13,508.98,510.37,41950.0,506.6544,508.1527,505.0272,506.4064,41950.0
2022-09-30 15:30:00,510.57,511.24,506.74,507.45,119732.0,506.6048,507.2696,502.8046,503.509,119732.0
2022-10-03 09:30:00,512.81,514.5,509.63,514.4,71946.0,508.8274,510.5043,505.6721,510.4051,71946.0
2022-10-03 10:00:00,514.74,522.72,514.36,521.05,85236.0,510.7424,518.6604,510.3654,517.0034,85236.0
2022-10-03 10:30:00,520.99,523.67,519.53,520.57,59123.0,516.9439,519.6031,515.4952,516.5271,59123.0
2022-10-03 11:00:00,520.63,521.9,519.32,520.01,55433.0,516.5867,517.8468,515.2869,515.9715,55433.0
2022-10-03 11:30:00,519.94,520.19,516.03,516.31,22230.0,515.902,516.1501,512.0224,512.3002,22230.0
2022-10-03 12:00:00,516.46,518.75,516.46,517.49,36358.0,512.4491,514.7213,512.4491,513.4711,36358.0
2022-10-03 12:30:00,517.2,518.73,516.18,518.46,25367.0,513.1833,514.7014,512.1712,514.4335,25367.0
2022-10-03 13:00:00,518.53,520.72,518.11,520.42,35676.0,514.503,516.676,514.0862,516.3783,35676.0
2022-10-03 13:30:00,520.57,522.44,520.03,522.17,50273.0,516.5271,518.3826,515.9913,518.1147,50273.0
2022-10-03 14:00:00,522.3,526.0,522.3,525.32,81681.0,518.2437,521.915,518.2437,521.2403,81681.0
2022-10-03 14:30:00,525.32,526.88,524.85,525.76,120056.0,521.2403,522.7881,520.7739,521.6768,120056.0
2022-10-03 15:00:00,525.67,526.5,524.52,526.08,182950.0,521.5875,522.4111,520.4465,521.9944,182950.0
2022-10-03 15:30:00,526.12,526.3,522.16,523.3,162578.0,522.034,522.2126,518.1048,519.2359,162578.0
2022-10-04 09:30:00,530.72,540.97,529.28,538.35,111432.0,526.5983,536.7687,525.1695,534.1691,111432.0
2022-10-04 10:00:00,538.93,541.63,538.58,539.52,56493.0,534.7446,537.4236,534.3973,535.33,56493.0
2022-10-04 10:30:00,539.43,539.7,535.64,537.09,45294.0,535.2407,535.5086,531.4801,532.9188,45294.0
2022-10-04 11:00:00,537.33,538.88,536.8,538.69,22083.0,533.157,534.6949,532.6311,534.5064,22083.0
2022-10-04 11:30:00,538.67,538.76,536.47,537.78,19632.0,534.4866,534.5759,532.3037,533.6035,19632.0
2022-10-04 12:00:00,537.65,539.76,537.08,539.61,41348.0,533.4745,535.5681,532.9089,535.4193,41348.0
2022-10-04 12:30:00,539.67,540.39,538.38,538.73,17319.0,535.4788,536.1932,534.1988,534.5461,17319.0
2022-10-04 13:00:00,538.73,539.12,536.37,537.52,19271.0,534.5461,534.9331,532.2044,533.3455,19271.0
2022-10-04 13:30:00,537.46,538.27,536.37,537.75,20399.0,533.286,534.0897,532.2044,533.5737,20399.0
2022-10-04 14:00:00,538.11,538.61,536.17,536.2,17722.0,533.9309,534.427,532.006,532.0358,17722.0
2022-10-04 14:30:00,536.55,539.35,536.54,539.18,15621.0,532.383,535.1613,532.3731,534.9926,15621.0
2022-10-04 15:00:00,538.95,539.02,537.11,538.86,17605.0,534.7644,534.8339,532.9387,534.6751,17605.0
2022-10-04 15:30:00,538.94,540.61,538.15,540.27,84252.0,534.7545,536.4115,533.9706,536.0742,84252.0
2022-10-05 09:30:00,535.8,540.94,534.0,540.48,70090.0,531.6389,536.7389,529.8528,536.2825,70090.0
2022-10-05 10:00:00,539.35,540.18,537.2,538.65,35312.0,535.1613,535.9848,533.028,534.4667,35312.0
2022-10-05 10:30:00,538.77,539.7,537.52,537.91,22667.0,534.5858,535.5086,533.3455,533.7325,22667.0
2022-10-05 11:00:00,537.88,538.97,536.82,537.96,16689.0,533.7027,534.7842,532.6509,533.7821,16689.0
2022-10-05 11:30:00,537.82,539.41,537.68,538.1,14677.0,533.6432,535.2208,533.5043,533.921,14677.0
2022-10-05 12:00:00,538.34,541.22,537.85,540.99,75055.0,534.1591,537.0168,533.6729,536.7886,75055.0
2022-10-05 12:30:00,541.04,543.22,540.56,542.25,27450.0,536.8382,539.0012,536.3619,538.0388,27450.0
2022-10-05 13:00:00,542.43,546.07,542.43,544.98,19888.0,538.2174,541.8291,538.2174,540.7476,19888.0
2022-10-05 13:30:00,544.56,545.53,543.4,544.3,42995.0,540.3308,541.2933,539.1798,540.0729,42995.0
2022-10-05 14:00:00,544.48,546.76,544.26,546.53,17680.0,540.2515,542.5137,540.0332,542.2855,17680.0
2022-10-05 14:30:00,546.5,547.03,545.67,546.74,29734.0,542.2558,542.7817,541.4322,542.4939,29734.0
2022-10-05 15:00:00,546.96,548.93,546.74,548.04,39885.0,542.7122,544.6669,542.4939,543.7838,39885.0
2022-10-05 15:30:00,548.09,548.74,545.46,546.27,106695.0,543.8334,544.4784,541.2238,542.0276,106695.0
2022-10-06 09:30:00,544.34,544.66,541.36,543.47,55480.0,540.1125,540.4301,537.1557,539.2493,55480.0
2022-10-06 10:00:00,543.54,543.99,540.76,541.59,27907.0,539.3188,539.7653,536.5603,537.3839,27907.0
2022-10-06 10:30:00,541.62,545.93,540.92,545.93,62421.0,537.4137,541.6902,536.7191,541.6902,62421.0
2022-10-06 11:00:00,545.8,546.1,542.93,544.88,33741.0,541.5612,541.8589,538.7135,540.6483,33741.0
2022-10-06 11:30:00,544.96,546.31,544.19,544.37,14837.0,540.7277,542.0672,539.9637,540.1423,14837.0
2022-10-06 12:00:00,544.03,544.71,543.18,544.27,14932.0,539.8049,540.4797,538.9616,540.0431,14932.0
2022-10-06 12:30:00,544.24,545.04,543.73,543.92,12529.0,540.0133,540.8071,539.5073,539.6958,12529.0
2022-10-06 13:00:00,544.07,544.5,543.07,543.39,18136.0,539.8446,540.2713,538.8524,539.1699,18136.0
2022-10-06 13:30:00,543.39,544.5,542.37,544.01,27065.0,539.1699,540.2713,538.1578,539.7851,27065.0
2022-10-06 14:00:00,544.02,544.03,541.24,541.42,29809.0,539.795,539.8049,537.0366,537.2152,29809.0
2022-10-06 14:30:00,541.52,541.76,537.96,538.58,27328.0,537.3144,537.5526,533.7821,534.3973,27328.0
2022-10-06 15:00:00,538.41,540.98,537.21,540.9,29185.0,534.2286,536.7786,533.0379,536.6993,29185.0
2022-10-06 15:30:00,540.99,542.35,540.3,540.3,75542.0,536.7886,538.138,536.1039,536.1039,75542.0
2022-10-07 09:30:00,535.0,535.8,527.62,529.47,71832.0,530.8451,531.6389,523.5224,525.358,71832.0
2022-10-07 10:00:00,529.47,531.81,528.95,530.66,24827.0,525.358,527.6799,524.8421,526.5388,24827.0
2022-10-07 10:30:00,531.01,532.82,530.29,530.39,22626.0,526.8861,528.682,526.1717,526.2709,22626.0
2022-10-07 11:00:00,530.63,531.59,528.99,530.75,34254.0,526.509,527.4616,524.8818,526.6281,34254.0
2022-10-07 11:30:00,530.71,530.9,529.45,529.75,27771.0,526.5884,526.7769,525.3382,525.6359,27771.0
2022-10-07 12:00:00,529.72,530.66,528.75,529.38,37943.0,525.6061,526.5388,524.6436,525.2687,37943.0
2022-10-07 12:30:00,529.16,529.43,526.95,527.5,29835.0,525.0504,525.3183,522.8576,523.4033,29835.0
2022-10-07 13:00:00,527.38,527.65,526.3,527.24,12138.0,523.2843,523.5522,522.2126,523.1453,12138.0
2022-10-07 13:30:00,526.76,527.63,526.13,526.47,11942.0,522.6691,523.5323,522.044,522.3813,11942.0
2022-10-07 14:00:00,526.31,526.65,523.87,524.02,11188.0,522.2226,522.5599,519.8015,519.9504,11188.0
2022-10-07 14:30:00,523.88,524.41,522.91,523.36,20445.0,519.8114,520.3373,518.849,519.2955,20445.0
2022-10-07 15:00:00,523.47,524.18,521.47,521.85,27759.0,519.4046,520.1091,517.4202,517.7972,27759.0
2022-10-07 15:30:00,521.54,524.53,520.9,523.68,70065.0,517.4896,520.4564,516.8546,519.613,70065.0
2022-10-10 09:30:00,524.09,524.09,514.36,515.74,32744.0,520.0198,520.0198,510.3654,511.7347,32744.0
2022-10-10 10:00:00,515.86,516.37,512.08,515.18,35721.0,511.8537,512.3598,508.1031,511.179,35721.0
2022-10-10 10:30:00,515.21,516.09,511.33,512.27,22416.0,511.2088,512.0819,507.3589,508.2916,22416.0
2022-10-10 11:00:00,511.88,512.7,511.0,512.07,24281.0,507.9046,508.7183,507.0315,508.0932,24281.0
2022-10-10 11:30:00,512.17,514.43,511.6,513.57,17183.0,508.1924,510.4348,507.6268,509.5815,17183.0
2022-10-10 12:00:00,513.48,513.91,511.43,511.58,18618.0,509.4922,509.9189,507.4581,507.607,18618.0
2022-10-10 12:30:00,511.83,512.39,510.86,510.86,11210.0,507.855,508.4107,506.8926,506.8926,11210.0
2022-10-10 13:00:00,510.52,512.4,510.03,512.4,6827.0,506.5552,508.4206,506.069,508.4206,6827.0
2022-10-10 13:30:00,512.26,514.45,511.9,512.98,27403.0,508.2817,510.4547,507.9245,508.9961,27403.0
2022-10-10 14:00:00,512.86,513.97,510.55,511.38,25749.0,508.877,509.9784,506.585,507.4085,25749.0
2022-10-10 14:30:00,511.38,513.97,510.74,511.16,48065.0,507.4085,509.9784,506.7735,507.1902,48065.0
2022-10-10 15:00:00,511.22,513.43,509.94,511.32,20642.0,507.2498,509.4426,505.9797,507.349,20642.0
2022-10-10 15:30:00,511.58,512.92,510.46,510.57,53119.0,507.607,508.9366,506.4957,506.6048,53119.0
2022-10-11 09:30:00,507.01,507.72,498.65,499.49,117843.0,503.0725,503.7769,494.7774,495.6109,117843.0
2022-10-11 10:00:00,499.57,500.62,496.77,497.99,120310.0,495.6902,496.7321,492.912,494.1225,120310.0
2022-10-11 10:30:00,498.03,502.18,497.45,499.24,61473.0,494.1622,498.28,493.5867,495.3628,61473.0
2022-10-11 11:00:00,499.41,502.24,499.24,500.48,56906.0,495.5315,498.3395,495.3628,496.5932,56906.0
2022-10-11 11:30:00,500.74,502.7,499.93,502.17,32463.0,496.8511,498.7959,496.0474,498.27,32463.0
2022-10-11 12:00:00,502.15,505.28,500.83,503.63,90929.0,498.2502,501.3559,496.9404,499.7187,90929.0
2022-10-11 12:30:00,503.79,505.81,503.29,504.66,29595.0,499.8775,501.8818,499.3813,500.7407,29595.0
2022-10-11 13:00:00,504.72,505.45,502.84,504.0,41618.0,500.8002,501.5246,498.9348,500.0858,41618.0
2022-10-11 13:30:00,504.23,504.72,503.38,504.4,19232.0,500.314,500.8002,499.4706,500.4827,19232.0
2022-10-11 14:00:00,504.51,505.8,503.18,505.41,37706.0,500.5919,501.8719,499.2722,501.4849,37706.0
2022-10-11 14:30:00,505.43,506.38,500.08,500.18,38268.0,501.5047,502.4473,496.1963,496.2955,38268.0
2022-10-11 15:00:00,499.88,500.55,498.26,499.81,56688.0,495.9978,496.6626,494.3904,495.9284,56688.0
2022-10-11 15:30:00,499.7,501.28,498.9,500.26,88532.0,495.8192,497.387,495.0254,496.3749,88532.0
2022-10-12 09:30:00,502.41,504.1,498.42,503.15,41861.0,498.5082,500.1851,494.5492,499.2424,41861.0
2022-10-12 10:00:00,503.19,503.96,502.38,503.05,46323.0,499.2821,500.0461,498.4784,499.1432,46323.0
2022-10-12 10:30:00,503.03,503.78,500.26,500.37,19233.0,499.1234,499.8675,496.3749,496.484,19233.0
2022-10-12 11:00:00,500.35,502.16,500.21,501.46,20760.0,496.4642,498.2601,496.3253,497.5656,20760.0
2022-10-12 11:30:00,501.18,502.59,500.71,502.1,19502.0,497.2877,498.6868,496.8214,498.2006,19502.0
2022-10-12 12:00:00,502.02,502.48,500.95,501.01,14570.0,498.1212,498.5776,497.0595,497.1191,14570.0
2022-10-12 12:30:00,501.22,502.87,500.88,502.61,21424.0,497.3274,498.9646,496.9901,498.7066,21424.0
2022-10-12 13:00:00,502.6,503.05,501.53,502.66,22479.0,498.6967,499.1432,497.635,498.7562,22479.0
2022-10-12 13:30:00,502.61,502.61,500.93,502.03,26294.0,498.7066,498.7066,497.0397,498.1311,26294.0
2022-10-12 14:00:00,502.11,503.79,501.5,503.51,26186.0,498.2105,499.8775,497.6052,499.5996,26186.0
2022-10-12 14:30:00,503.7,503.84,501.61,501.88,24666.0,499.7882,499.9271,497.7144,497.9823,24666.0
2022-10-12 15:00:00,501.69,503.43,501.14,502.95,26972.0,497.7938,499.5203,497.248,499.044,26972.0
2022-10-12 15:30:00,502.64,503.69,500.61,500.66,164532.0,498.7364,499.7782,496.7222,496.7718,164532.0
2022-10-13 09:30:00,489.18,494.42,488.26,492.61,171580.0,485.3809,490.5802,484.4681,488.7843,171580.0
2022-10-13 10:00:00,492.61,497.23,491.65,496.74,124866.0,488.7843,493.3684,487.8317,492.8822,124866.0
2022-10-13 10:30:00,496.81,501.03,496.74,498.76,117197.0,492.9517,497.1389,492.8822,494.8865,117197.0
2022-10-13 11:00:00,498.47,508.26,497.94,507.02,45656.0,494.5988,504.3127,494.0729,503.0824,45656.0
2022-10-13 11:30:00,507.03,513.0,506.14,511.47,35912.0,503.0923,509.0159,502.2092,507.4978,35912.0
2022-10-13 12:00:00,511.37,513.48,506.22,507.14,71442.0,507.3986,509.4922,502.2886,503.2014,71442.0
2022-10-13 12:30:00,507.14,511.7,506.73,509.95,21483.0,503.2014,507.726,502.7946,505.9896,21483.0
2022-10-13 13:00:00,510.25,511.91,509.14,511.55,33692.0,506.2873,507.9344,505.1859,507.5772,33692.0
2022-10-13 13:30:00,511.64,513.06,511.17,512.25,26762.0,507.6665,509.0755,507.2001,508.2718,26762.0
2022-10-13 14:00:00,512.25,513.23,510.02,510.65,27370.0,508.2718,509.2441,506.0591,506.6842,27370.0
2022-10-13 14:30:00,510.54,514.61,510.54,513.91,25872.0,506.575,510.6134,506.575,509.9189,25872.0
2022-10-13 15:00:00,513.62,514.77,512.5,513.12,36774.0,509.6311,510.7722,508.5198,509.135,36774.0
2022-10-13 15:30:00,513.09,513.43,510.25,510.61,86131.0,509.1052,509.4426,506.2873,506.6445,86131.0
2022-10-14 09:30:00,514.08,517.41,509.04,509.04,57159.0,510.0875,513.3917,505.0867,505.0867,57159.0
2022-10-14 10:00:00,509.04,509.04,503.98,505.8,47754.0,505.0867,505.0867,500.066,501.8719,47754.0
2022-10-14 10:30:00,505.73,506.59,503.31,505.85,20978.0,501.8024,502.6557,499.4012,501.9215,20978.0
2022-10-14 11:00:00,505.57,506.9,503.22,504.55,22476.0,501.6436,502.9633,499.3119,500.6316,22476.0
2022-10-14 11:30:00,504.51,505.83,503.15,504.48,38791.0,500.5919,501.9016,499.2424,500.5621,38791.0
2022-10-14 12:00:00,504.47,505.91,502.22,504.7,52224.0,500.5522,501.981,498.3197,500.7804,52224.0
2022-10-14 12:30:00,504.62,505.5,502.4,502.65,20764.0,500.701,501.5742,498.4983,498.7463,20764.0
2022-10-14 13:00:00,502.66,504.21,502.59,504.21,17881.0,498.7562,500.2942,498.6868,500.2942,17881.0
2022-10-14 13:30:00,504.02,505.31,504.01,505.27,16560.0,500.1057,501.3857,500.0958,501.346,16560.0
2022-10-14 14:00:00,505.2,505.2,503.02,503.65,27651.0,501.2765,501.2765,499.1134,499.7385,27651.0
2022-10-14 14:30:00,503.55,503.67,502.19,503.57,34053.0,499.6393,499.7584,498.2899,499.6592,34053.0
2022-10-14 15:00:00,503.69,505.2,502.14,504.29,31379.0,499.7782,501.2765,498.2403,500.3736,31379.0
2022-10-14 15:30:00,503.89,504.55,502.27,503.39,115367.0,499.9767,500.6316,498.3693,499.4806,115367.0
2022-10-17 09:30:00,510.33,517.89,509.29,517.45,71418.0,506.3667,513.868,505.3347,513.4314,71418.0
2022-10-17 10:00:00,517.83,521.19,517.06,517.14,33756.0,513.8084,517.1423,513.0444,513.1238,33756.0
2022-10-17 10:30:00,517.14,518.29,514.3,515.92,31311.0,513.1238,514.2649,510.3058,511.9133,31311.0
2022-10-17 11:00:00,515.94,516.18,512.92,514.59,16167.0,511.9331,512.1712,508.9366,510.5936,16167.0
2022-10-17 11:30:00,514.89,515.96,514.56,514.85,12785.0,510.8913,511.9529,510.5638,510.8516,12785.0
2022-10-17 12:00:00,515.3,516.94,515.14,516.85,16229.0,511.2981,512.9253,511.1393,512.836,16229.0
2022-10-17 12:30:00,516.57,517.72,515.55,516.52,23525.0,512.5582,513.6993,511.5461,512.5086,23525.0
2022-10-17 13:00:00,516.65,517.03,514.86,515.2,33347.0,512.6376,513.0146,510.8615,511.1988,33347.0
2022-10-17 13:30:00,515.2,516.45,515.08,516.07,57761.0,511.1988,512.4391,511.0798,512.0621,57761.0
2022-10-17 14:00:00,516.14,517.34,515.56,516.06,47507.0,512.1315,513.3222,511.5561,512.0522,47507.0
2022-10-17 14:30:00,516.0,517.97,515.64,517.27,11997.0,511.9926,513.9473,511.6354,513.2528,11997.0
2022-10-17 15:00:00,517.35,518.06,516.97,518.06,20245.0,513.3322,514.0366,512.9551,514.0366,20245.0
2022-10-17 15:30:00,517.87,519.09,516.62,517.5,85285.0,513.8481,515.0586,512.6078,513.481,85285.0
2022-10-18 09:30:00,530.3,532.5,526.15,528.58,75179.0,526.1816,528.3645,522.0638,524.4749,75179.0
2022-10-18 10:00:00,529.5,532.71,529.37,529.63,45605.0,525.3878,528.5729,525.2588,525.5168,45605.0
2022-10-18 10:30:00,529.62,531.52,529.1,529.6,32325.0,525.5069,527.3921,524.9909,525.487,32325.0
2022-10-18 11:00:00,529.22,529.61,522.86,523.94,26920.0,525.11,525.4969,518.7994,519.871,26920.0
2022-10-18 11:30:00,523.85,524.54,522.52,523.4,15630.0,519.7817,520.4663,518.462,519.3352,15630.0
2022-10-18 12:00:00,523.16,525.05,522.08,522.92,17769.0,519.097,520.9724,518.0254,518.8589,17769.0
2022-10-18 12:30:00,522.82,525.16,522.42,523.79,10582.0,518.7597,521.0815,518.3628,519.7221,10582.0
2022-10-18 13:00:00,523.84,524.81,522.07,524.81,19617.0,519.7717,520.7342,518.0155,520.7342,19617.0
2022-10-18 13:30:00,525.11,526.79,525.06,526.25,17408.0,521.0319,522.6988,520.9823,522.163,17408.0
2022-10-18 14:00:00,526.44,526.68,525.15,525.92,25368.0,522.3516,522.5897,521.0716,521.8356,25368.0
2022-10-18 14:30:00,525.98,525.98,521.95,523.35,20906.0,521.8951,521.8951,517.8964,519.2856,20906.0
2022-10-18 15:00:00,523.28,523.69,521.3,523.28,17537.0,519.2161,519.6229,517.2515,519.2161,17537.0
2022-10-18 15:30:00,523.71,525.57,523.01,524.74,83451.0,519.6428,521.4883,518.9482,520.6648,83451.0
2022-10-19 09:30:00,514.0,515.81,500.2,502.72,139385.0,510.0082,511.8041,496.3153,498.8158,139385.0
2022-10-19 10:00:00,502.53,503.93,499.22,501.83,110485.0,498.6272,500.0164,495.343,497.9327,110485.0
2022-10-19 10:30:00,502.2,502.71,499.83,500.78,117657.0,498.2998,498.8058,495.9482,496.8908,117657.0
2022-10-19 11:00:00,500.46,504.86,500.0,503.17,95859.0,496.5733,500.9392,496.1169,499.2623,95859.0
2022-10-19 11:30:00,503.2,504.79,501.74,502.47,70624.0,499.292,500.8697,497.8434,498.5677,70624.0
2022-10-19 12:00:00,502.54,502.78,499.87,500.12,50036.0,498.6372,498.8753,495.9879,496.236,50036.0
2022-10-19 12:30:00,500.1,500.89,499.72,500.33,52405.0,496.2161,497.0,495.8391,496.4443,52405.0
2022-10-19 13:00:00,500.21,501.97,498.67,500.85,45863.0,496.3253,498.0716,494.7972,496.9603,45863.0
2022-10-19 13:30:00,500.74,502.12,499.69,500.74,26724.0,496.8511,498.2204,495.8093,496.8511,26724.0
2022-10-19 14:00:00,500.79,502.42,500.6,502.23,31423.0,496.9008,498.5181,496.7122,498.3296,31423.0
2022-10-19 14:30:00,502.42,502.94,501.08,501.5,57108.0,498.5181,499.0341,497.1885,497.6052,57108.0
2022-10-19 15:00:00,501.74,504.69,500.66,504.05,67316.0,497.8434,500.7705,496.7718,500.1354,67316.0
2022-10-19 15:30:00,503.94,506.1,503.15,505.6,168741.0,500.0263,502.1695,499.2424,501.6734,168741.0
2022-10-20 09:30:00,498.75,498.75,485.56,487.34,413993.0,494.8766,494.8766,481.789,483.5552,413993.0
2022-10-20 10:00:00,487.56,497.55,487.46,496.75,256778.0,483.7735,493.6859,483.6743,492.8921,256778.0
2022-10-20 10:30:00,496.87,501.48,495.37,501.06,109069.0,493.0112,497.5854,491.5229,497.1687,109069.0
2022-10-20 11:00:00,501.32,502.17,496.77,498.02,119557.0,497.4266,498.27,492.912,494.1523,119557.0
2022-10-20 11:30:00,498.15,499.54,496.0,497.69,66069.0,494.2813,495.6605,492.148,493.8248,66069.0
2022-10-20 12:00:00,497.91,497.91,492.43,493.22,86279.0,494.0431,494.0431,488.6057,489.3896,86279.0
2022-10-20 12:30:00,492.96,494.35,492.11,493.29,48053.0,489.1316,490.5108,488.2882,489.459,48053.0
2022-10-20 13:00:00,493.15,493.18,489.68,490.53,54430.0,489.3201,489.3499,485.877,486.7204,54430.0
2022-10-20 13:30:00,490.43,490.43,487.61,489.73,48599.0,486.6212,486.6212,483.8231,485.9267,48599.0
2022-10-20 14:00:00,489.73,490.24,487.73,488.36,80139.0,485.9267,486.4327,483.9422,484.5673,80139.0
2022-10-20 14:30:00,488.24,488.95,486.08,487.95,158834.0,484.4482,485.1527,482.305,484.1605,158834.0
2022-10-20 15:00:00,488.09,490.27,487.93,489.36,63323.0,484.2994,486.4625,484.1406,485.5595,63323.0
2022-10-20 15:30:00,489.4,489.73,485.92,486.72,239042.0,485.5992,485.9267,482.1462,482.94,239042.0
2022-10-21 09:30:00,486.16,490.2,478.31,489.23,341542.0,482.3844,486.393,474.5953,485.4305,341542.0
2022-10-21 10:00:00,489.71,493.2,483.32,484.1,174418.0,485.9068,489.3697,479.5664,480.3404,174418.0
2022-10-21 10:30:00,484.42,488.08,483.75,485.91,111142.0,480.6579,484.2895,479.9931,482.1363,111142.0
2022-10-21 11:00:00,485.91,487.85,484.12,487.48,77056.0,482.1363,484.0613,480.3602,483.6941,77056.0
2022-10-21 11:30:00,487.09,491.31,486.86,489.17,104504.0,483.3072,487.4944,483.0789,485.371,104504.0
2022-10-21 12:00:00,489.26,490.2,486.58,487.05,37539.0,485.4603,486.393,482.8011,483.2675,37539.0
2022-10-21 12:30:00,486.97,491.98,486.67,490.58,40738.0,483.1881,488.1592,482.8904,486.7701,40738.0
2022-10-21 13:00:00,490.55,491.19,489.39,490.65,59009.0,486.7403,487.3753,485.5893,486.8395,59009.0
2022-10-21 13:30:00,490.65,492.26,490.65,492.0,38635.0,486.8395,488.437,486.8395,488.179,38635.0
2022-10-21 14:00:00,491.98,493.57,491.96,492.42,49283.0,488.1592,489.7368,488.1393,488.5958,49283.0
2022-10-21 14:30:00,492.31,493.96,491.99,493.86,35811.0,488.4866,490.1238,488.1691,490.0246,35811.0
2022-10-21 15:00:00,493.69,496.11,493.43,495.85,66535.0,489.8559,492.2571,489.5979,491.9991,66535.0
2022-10-21 15:30:00,495.93,496.94,495.31,496.93,185975.0,492.0785,493.0807,491.4633,493.0707,185975.0
2022-10-24 09:30:00,499.73,503.01,495.75,502.34,183286.0,495.849,499.1035,491.8999,498.4387,183286.0
2022-10-24 10:00:00,501.79,502.25,497.38,501.48,84700.0,497.893,498.3494,493.5172,497.5854,84700.0
2022-10-24 10:30:00,501.5,505.27,500.64,505.16,64405.0,497.6052,501.346,496.7519,501.2368,64405.0
2022-10-24 11:00:00,504.95,508.15,504.51,507.91,55848.0,501.0285,504.2036,500.5919,503.9655,55848.0
2022-10-24 11:30:00,507.73,509.24,506.64,508.05,52138.0,503.7869,505.2851,502.7053,504.1044,52138.0
2022-10-24 12:00:00,508.08,508.08,506.46,506.82,39538.0,504.1341,504.1341,502.5267,502.8839,39538.0
2022-10-24 12:30:00,506.72,507.29,505.88,505.95,26803.0,502.7847,503.3503,501.9512,502.0207,26803.0
2022-10-24 13:00:00,505.98,506.61,504.54,505.05,33747.0,502.0505,502.6756,500.6216,501.1277,33747.0
2022-10-24 13:30:00,504.93,506.11,503.98,505.41,26847.0,501.0086,502.1794,500.066,501.4849,26847.0
2022-10-24 14:00:00,505.56,506.76,504.78,505.08,31332.0,501.6337,502.8244,500.8598,501.1574,31332.0
2022-10-24 14:30:00,505.04,506.48,504.84,506.31,38363.0,501.1178,502.5466,500.9193,502.3779,38363.0
2022-10-24 15:00:00,506.43,507.15,505.91,506.27,61147.0,502.497,503.2114,501.981,502.3382,61147.0
2022-10-24 15:30:00,506.33,506.55,503.61,505.24,179293.0,502.3977,502.616,499.6989,501.3162,179293.0
2022-10-25 09:30:00,507.65,514.99,504.7,513.19,207969.0,503.7075,510.9905,500.7804,509.2045,207969.0
2022-10-25 10:00:00,512.59,512.62,509.33,511.87,110909.0,508.6091,508.6389,505.3744,507.8947,110909.0
2022-10-25 10:30:00,511.7,513.53,509.55,509.94,118530.0,507.726,509.5418,505.5927,505.9797,118530.0
2022-10-25 11:00:00,510.05,511.15,509.27,510.73,56609.0,506.0888,507.1803,505.3149,506.7636,56609.0
2022-10-25 11:30:00,510.69,514.91,510.28,514.77,55151.0,506.7239,510.9111,506.3171,510.7722,55151.0
2022-10-25 12:00:00,514.57,517.64,513.98,516.0,53044.0,510.5737,513.6199,509.9883,511.9926,53044.0
2022-10-25 12:30:00,516.0,516.26,514.31,514.82,46556.0,511.9926,512.2506,510.3158,510.8218,46556.0
2022-10-25 13:00:00,514.84,516.24,513.37,514.37,57251.0,510.8416,512.2308,509.3831,510.3753,57251.0
2022-10-25 13:30:00,514.5,515.12,513.34,514.99,60575.0,510.5043,511.1195,509.3533,510.9905,60575.0
2022-10-25 14:00:00,514.47,515.11,514.1,514.59,42789.0,510.4745,511.1095,510.1074,510.5936,42789.0
2022-10-25 14:30:00,514.7,515.12,514.05,514.18,67750.0,510.7027,511.1195,510.0578,510.1868,67750.0
2022-10-25 15:00:00,514.28,514.63,513.39,514.35,84120.0,510.286,510.6333,509.4029,510.3555,84120.0
2022-10-25 15:30:00,514.42,516.22,513.95,514.95,328625.0,510.4249,512.2109,509.9586,510.9508,328625.0
2022-10-26 09:30:00,500.0,515.0,495.21,510.35,235976.0,496.1169,511.0004,491.3641,506.3865,235976.0
2022-10-26 10:00:00,510.57,513.03,507.5,510.34,141987.0,506.6048,509.0457,503.5586,506.3766,141987.0
2022-10-26 10:30:00,510.1,516.75,509.62,514.78,82991.0,506.1385,512.7368,505.6622,510.7821,82991.0
2022-10-26 11:00:00,515.01,517.0,513.94,515.69,92086.0,511.0103,512.9849,509.9486,511.685,92086.0
2022-10-26 11:30:00,515.72,517.59,513.53,514.01,126302.0,511.7148,513.5703,509.5418,510.0181,126302.0
2022-10-26 12:00:00,514.23,515.24,512.94,513.75,59610.0,510.2364,511.2385,508.9564,509.7601,59610.0
2022-10-26 12:30:00,513.96,514.58,511.4,511.67,31101.0,509.9685,510.5837,507.4284,507.6963,31101.0
2022-10-26 13:00:00,511.67,511.67,506.83,507.48,67229.0,507.6963,507.6963,502.8939,503.5388,67229.0
2022-10-26 13:30:00,507.64,507.64,504.75,505.13,50641.0,503.6976,503.6976,500.83,501.2071,50641.0
2022-10-26 14:00:00,505.14,506.26,504.94,505.23,45511.0,501.217,502.3283,501.0185,501.3063,45511.0
2022-10-26 14:30:00,505.2,505.24,502.01,502.06,108055.0,501.2765,501.3162,498.1113,498.1609,108055.0
2022-10-26 15:00:00,501.82,503.66,500.38,503.65,77288.0,497.9228,499.7485,496.4939,499.7385,77288.0
2022-10-26 15:30:00,503.76,505.1,502.22,502.89,280275.0,499.8477,501.1773,498.3197,498.9845,280275.0
2022-10-27 09:30:00,498.65,499.33,490.12,496.69,221560.0,494.7774,495.4521,486.3136,492.8326,221560.0
2022-10-27 10:00:00,496.69,507.41,496.46,505.18,86186.0,492.8326,503.4693,492.6044,501.2567,86186.0
2022-10-27 10:30:00,505.72,506.46,500.73,500.76,68594.0,501.7925,502.5267,496.8412,496.871,68594.0
2022-10-27 11:00:00,500.54,504.71,500.0,504.18,65674.0,496.6527,500.7903,496.1169,500.2644,65674.0
2022-10-27 11:30:00,504.0,504.58,501.49,501.63,35358.0,500.0858,500.6613,497.5953,497.7342,35358.0
2022-10-27 12:00:00,501.48,503.26,500.5,500.5,23319.0,497.5854,499.3516,496.613,496.613,23319.0
2022-10-27 12:30:00,500.45,502.4,500.0,500.12,43219.0,496.5634,498.4983,496.1169,496.236,43219.0
2022-10-27 13:00:00,500.0,503.14,500.0,501.23,29357.0,496.1169,499.2325,496.1169,497.3373,29357.0
2022-10-27 13:30:00,501.17,501.57,499.99,500.0,30826.0,497.2778,497.6747,496.107,496.1169,30826.0
2022-10-27 14:00:00,500.01,500.87,499.97,500.08,46431.0,496.1268,496.9801,496.0871,496.1963,46431.0
2022-10-27 14:30:00,500.08,500.32,499.93,500.18,116683.0,496.1963,496.4344,496.0474,496.2955,116683.0
2022-10-27 15:00:00,500.1,500.71,499.93,500.44,135356.0,496.2161,496.8214,496.0474,496.5535,135356.0
2022-10-27 15:30:00,500.32,501.43,497.55,498.57,309266.0,496.4344,497.5358,493.6859,494.698,309266.0
2022-10-28 09:30:00,501.25,505.69,499.61,503.48,88579.0,497.3572,501.7627,495.7299,499.5699,88579.0
2022-10-28 10:00:00,503.51,507.39,501.19,506.72,75095.0,499.5996,503.4495,497.2977,502.7847,75095.0
2022-10-28 10:30:00,506.73,508.47,506.12,506.57,48519.0,502.7946,504.5211,502.1894,502.6359,48519.0
2022-10-28 11:00:00,506.65,507.04,504.89,505.67,42447.0,502.7153,503.1022,500.9689,501.7429,42447.0
2022-10-28 11:30:00,505.45,507.42,505.44,505.51,101443.0,501.5246,503.4793,501.5146,501.5841,101443.0
2022-10-28 12:00:00,505.64,505.97,504.07,504.25,42484.0,501.7131,502.0405,500.1553,500.3339,42484.0
2022-10-28 12:30:00,504.31,504.51,502.41,503.4,43356.0,500.3934,500.5919,498.5082,499.4905,43356.0
2022-10-28 13:00:00,503.34,503.99,502.3,503.18,21106.0,499.431,500.0759,498.399,499.2722,21106.0
2022-10-28 13:30:00,503.19,504.15,502.59,503.41,61888.0,499.2821,500.2347,498.6868,499.5004,61888.0
2022-10-28 14:00:00,503.37,504.67,503.36,504.17,58790.0,499.4607,500.7506,499.4508,500.2545,58790.0
2022-10-28 14:30:00,504.31,505.39,503.64,504.01,86981.0,500.3934,501.465,499.7286,500.0958,86981.0
2022-10-28 15:00:00,504.06,505.3,503.7,504.29,55202.0,500.1454,501.3757,499.7882,500.3736,55202.0
2022-10-28 15:30:00,504.11,504.69,502.71,503.84,262536.0,500.195,500.7705,498.8058,499.9271,262536.0
2022-10-31 09:30:00,500.39,508.95,500.39,506.06,149294.0,496.5039,504.9974,496.5039,502.1298,149294.0
2022-10-31 10:00:00,505.65,506.83,504.28,505.32,63331.0,501.723,502.8939,500.3637,501.3956,63331.0
2022-10-31 10:30:00,505.31,506.29,503.64,504.84,83210.0,501.3857,502.358,499.7286,500.9193,83210.0
2022-10-31 11:00:00,504.84,508.95,504.47,508.85,112418.0,500.9193,504.9974,500.5522,504.8982,112418.0
2022-10-31 11:30:00,508.84,512.62,508.69,511.51,89880.0,504.8882,508.6389,504.7394,507.5375,89880.0
2022-10-31 12:00:00,511.25,513.65,510.53,511.8,106268.0,507.2795,509.6609,506.5651,507.8253,106268.0
2022-10-31 12:30:00,511.79,512.75,510.87,512.02,91907.0,507.8153,508.7679,506.9025,508.0435,91907.0
2022-10-31 13:00:00,512.02,513.52,511.39,513.31,111886.0,508.0435,509.5319,507.4184,509.3235,111886.0
2022-10-31 13:30:00,513.42,513.7,511.75,511.83,89331.0,509.4327,509.7105,507.7756,507.855,89331.0
2022-10-31 14:00:00,511.79,512.82,510.88,511.5,54319.0,507.8153,508.8373,506.9124,507.5276,54319.0
2022-10-31 14:30:00,511.39,512.75,511.21,512.04,80711.0,507.4184,508.7679,507.2398,508.0634,80711.0
2022-10-31 15:00:00,512.0,512.22,510.63,512.22,72641.0,508.0237,508.242,506.6643,508.242,72641.0
2022-10-31 15:30:00,512.07,516.47,512.07,514.13,322187.0,508.0932,512.459,508.0932,510.1372,322187.0
2022-11-01 09:30:00,516.54,525.96,516.54,522.54,164782.0,512.5284,521.8753,512.5284,518.4818,164782.0
2022-11-01 10:00:00,523.12,523.4,517.57,520.14,125302.0,519.0573,519.3352,513.5504,516.1005,125302.0
2022-11-01 10:30:00,519.83,521.3,514.09,514.48,76775.0,515.7929,517.2515,510.0975,510.4844,76775.0
2022-11-01 11:00:00,514.71,515.55,513.0,514.39,51116.0,510.7127,511.5461,509.0159,510.3951,51116.0
2022-11-01 11:30:00,514.11,515.82,513.09,515.25,64452.0,510.1173,511.814,509.1052,511.2485,64452.0
2022-11-01 12:00:00,515.56,519.42,515.46,518.51,60567.0,511.5561,515.3861,511.4568,514.4831,60567.0
2022-11-01 12:30:00,518.53,519.96,517.84,518.63,62224.0,514.503,515.9219,513.8183,514.6022,62224.0
2022-11-01 13:00:00,518.63,520.41,518.2,519.29,59094.0,514.6022,516.3684,514.1756,515.2571,59094.0
2022-11-01 13:30:00,519.17,520.03,518.37,519.83,52635.0,515.138,515.9913,514.3442,515.7929,52635.0
2022-11-01 14:00:00,519.96,520.16,516.65,517.45,69502.0,515.9219,516.1203,512.6376,513.4314,69502.0
2022-11-01 14:30:00,517.8,518.86,517.09,518.71,59435.0,513.7787,514.8304,513.0742,514.6816,59435.0
2022-11-01 15:00:00,518.71,520.7,518.57,519.24,110614.0,514.6816,516.6561,514.5427,515.2075,110614.0
2022-11-01 15:30:00,519.44,519.94,517.53,517.69,135415.0,515.4059,515.902,513.5108,513.6695,135415.0
2022-11-02 09:30:00,516.0,516.0,508.05,508.45,80727.0,511.9926,511.9926,504.1044,504.5013,80727.0
2022-11-02 10:00:00,508.66,509.18,505.71,505.72,48690.0,504.7096,505.2256,501.7826,501.7925,48690.0
2022-11-02 10:30:00,506.23,508.23,505.1,506.32,53505.0,502.2985,504.283,501.1773,502.3878,53505.0
2022-11-02 11:00:00,506.33,507.24,503.66,504.95,43203.0,502.3977,503.3007,499.7485,501.0285,43203.0
2022-11-02 11:30:00,505.06,505.06,502.47,503.56,45625.0,501.1376,501.1376,498.5677,499.6492,45625.0
2022-11-02 12:00:00,503.59,504.61,502.85,503.09,31590.0,499.679,500.6911,498.9448,499.1829,31590.0
2022-11-02 12:30:00,503.09,505.73,502.42,505.73,43504.0,499.1829,501.8024,498.5181,501.8024,43504.0
2022-11-02 13:00:00,505.28,506.69,505.16,506.45,17734.0,501.3559,502.7549,501.2368,502.5168,17734.0
2022-11-02 13:30:00,506.2,508.94,505.53,507.74,55462.0,502.2687,504.9875,501.6039,503.7968,55462.0
2022-11-02 14:00:00,507.74,512.2,506.25,510.32,101301.0,503.7968,508.2221,502.3184,506.3567,101301.0
2022-11-02 14:30:00,510.33,510.89,498.75,500.62,70731.0,506.3667,506.9223,494.8766,496.7321,70731.0
2022-11-02 15:00:00,500.44,504.71,495.49,495.96,75766.0,496.5535,500.7903,491.6419,492.1083,75766.0
2022-11-02 15:30:00,495.99,496.0,490.13,490.66,221177.0,492.138,492.148,486.3235,486.8494,221177.0
2022-11-03 09:30:00,484.11,485.21,475.77,480.2,130612.0,480.3503,481.4418,472.0751,476.4707,130612.0
2022-11-03 10:00:00,480.2,484.01,479.68,483.69,107043.0,476.4707,480.2511,475.9547,479.9336,107043.0
2022-11-03 10:30:00,483.36,488.95,480.6,488.95,79555.0,479.6061,485.1527,476.8676,485.1527,79555.0
2022-11-03 11:00:00,489.43,489.43,485.39,485.92,59443.0,485.629,485.629,481.6204,482.1462,59443.0
2022-11-03 11:30:00,485.69,488.87,485.3,487.93,21406.0,481.918,485.0733,481.5311,484.1406,21406.0
2022-11-03 12:00:00,488.15,489.22,487.21,488.49,17236.0,484.3589,485.4206,483.4262,484.6963,17236.0
2022-11-03 12:30:00,488.18,488.92,485.38,488.22,108598.0,484.3887,485.1229,481.6104,484.4284,108598.0
2022-11-03 13:00:00,488.41,488.52,486.51,486.93,21657.0,484.6169,484.7261,482.7317,483.1484,21657.0
2022-11-03 13:30:00,486.81,487.63,485.79,486.84,17143.0,483.0293,483.843,482.0173,483.0591,17143.0
2022-11-03 14:00:00,486.55,489.1,485.94,489.1,18032.0,482.7714,485.3015,482.1661,485.3015,18032.0
2022-11-03 14:30:00,489.1,490.34,488.29,490.34,37262.0,485.3015,486.5319,484.4978,486.5319,37262.0
2022-11-03 15:00:00,490.39,490.6,488.65,490.25,30475.0,486.5815,486.7899,484.855,486.4426,30475.0
2022-11-03 15:30:00,490.21,490.83,486.63,486.71,125088.0,486.4029,487.0181,482.8507,482.9301,125088.0
2022-11-04 09:30:00,493.27,494.6,484.58,487.81,114708.0,489.4392,490.7588,480.8167,484.0216,114708.0
2022-11-04 10:00:00,488.5,491.2,484.01,490.25,107343.0,484.7062,487.3852,480.2511,486.4426,107343.0
2022-11-04 10:30:00,490.29,492.13,488.36,489.48,58033.0,486.4823,488.308,484.5673,485.6786,58033.0
2022-11-04 11:00:00,489.77,491.37,487.33,487.33,40054.0,485.9663,487.5539,483.5453,483.5453,40054.0
2022-11-04 11:30:00,487.34,488.27,484.35,484.56,33913.0,483.5552,484.478,480.5884,480.7968,33913.0
2022-11-04 12:00:00,484.59,488.25,483.83,487.92,54899.0,480.8266,484.4581,480.0725,484.1307,54899.0
2022-11-04 12:30:00,487.83,487.83,485.51,486.65,37312.0,484.0414,484.0414,481.7394,482.8706,37312.0
2022-11-04 13:00:00,486.44,487.65,485.2,486.42,28751.0,482.6622,483.8628,481.4318,482.6424,28751.0
2022-11-04 13:30:00,486.4,486.76,485.13,485.38,37046.0,482.6225,482.9797,481.3624,481.6104,37046.0
2022-11-04 14:00:00,485.56,487.9,485.0,487.55,34570.0,481.789,484.1109,481.2334,483.7636,34570.0
2022-11-04 14:30:00,487.72,491.01,487.33,490.51,29474.0,483.9323,487.1967,483.5453,486.7006,29474.0
2022-11-04 15:00:00,490.35,492.62,489.97,492.21,49736.0,486.5418,488.7942,486.1648,488.3874,49736.0
2022-11-04 15:30:00,492.25,495.7,491.46,495.53,153627.0,488.4271,491.8503,487.6432,491.6816,153627.0
2022-11-07 09:30:00,499.0,500.09,491.99,494.22,68313.0,495.1247,496.2062,488.1691,490.3818,68313.0
2022-11-07 10:00:00,494.23,497.04,494.06,494.69,27173.0,490.3917,493.1799,490.223,490.8481,27173.0
2022-11-07 10:30:00,495.0,496.13,494.22,495.89,27133.0,491.1557,492.277,490.3818,492.0388,27133.0
2022-11-07 11:00:00,495.96,496.58,494.27,495.79,29460.0,492.1083,492.7235,490.4314,491.9396,29460.0
2022-11-07 11:30:00,495.99,496.25,493.28,493.96,23034.0,492.138,492.396,489.4491,490.1238,23034.0
2022-11-07 12:00:00,494.15,494.2,490.95,491.17,69625.0,490.3123,490.3619,487.1372,487.3555,69625.0
2022-11-07 12:30:00,491.02,491.87,489.7,490.79,46762.0,487.2066,488.05,485.8969,486.9784,46762.0
2022-11-07 13:00:00,490.66,492.39,490.65,492.0,24641.0,486.8494,488.566,486.8395,488.179,24641.0
2022-11-07 13:30:00,492.32,492.42,490.95,491.49,32589.0,488.4965,488.5958,487.1372,487.673,32589.0
2022-11-07 14:00:00,491.54,493.28,491.35,492.39,31112.0,487.7226,489.4491,487.5341,488.566,31112.0
2022-11-07 14:30:00,492.49,492.73,491.5,491.77,37384.0,488.6652,488.9034,487.6829,487.9508,37384.0
2022-11-07 15:00:00,491.9,493.26,491.46,491.95,45193.0,488.0798,489.4292,487.6432,488.1294,45193.0
2022-11-07 15:30:00,491.84,492.74,490.45,492.1,127094.0,488.0203,488.9133,486.6411,488.2782,127094.0
2022-11-08 09:30:00,494.26,494.26,487.8,489.45,164928.0,490.4215,490.4215,484.0116,485.6488,164928.0
2022-11-08 10:00:00,489.89,494.55,489.39,493.23,54291.0,486.0854,490.7092,485.5893,489.3995,54291.0
2022-11-08 10:30:00,493.5,496.72,492.8,496.6,49802.0,489.6674,492.8624,488.9728,492.7433,49802.0
2022-11-08 11:00:00,496.61,498.36,496.34,498.23,52000.0,492.7532,494.4896,492.4853,494.3606,52000.0
2022-11-08 11:30:00,498.58,500.73,498.4,499.03,29538.0,494.7079,496.8412,494.5293,495.1544,29538.0
2022-11-08 12:00:00,499.16,499.82,497.91,499.77,41857.0,495.2834,495.9383,494.0431,495.8887,41857.0
2022-11-08 12:30:00,499.61,499.68,498.0,499.05,71752.0,495.7299,495.7994,494.1324,495.1743,71752.0
2022-11-08 13:00:00,499.03,500.06,496.77,497.1,99233.0,495.1544,496.1764,492.912,493.2394,99233.0
2022-11-08 13:30:00,497.1,498.64,495.64,496.21,71752.0,493.2394,494.7675,491.7908,492.3563,71752.0
2022-11-08 14:00:00,496.18,496.32,491.58,491.59,112280.0,492.3266,492.4655,487.7623,487.7722,112280.0
2022-11-08 14:30:00,491.77,494.98,490.63,494.36,79882.0,487.9508,491.1359,486.8197,490.5207,79882.0
2022-11-08 15:00:00,494.39,496.47,493.95,495.87,71186.0,490.5505,492.6143,490.1139,492.019,71186.0
2022-11-08 15:30:00,495.81,497.12,491.76,492.12,327105.0,491.9594,493.2593,487.9409,488.2981,327105.0
2022-11-09 09:30:00,491.48,494.74,490.12,493.09,47991.0,487.6631,490.8977,486.3136,489.2606,47991.0
2022-11-09 10:00:00,492.79,495.95,492.38,493.61,44016.0,488.9629,492.0983,488.5561,489.7765,44016.0
2022-11-09 10:30:00,493.5,493.94,489.97,490.8,47755.0,489.6674,490.104,486.1648,486.9883,47755.0
2022-11-09 11:00:00,490.64,493.37,490.57,492.85,14414.0,486.8296,489.5384,486.7601,489.0224,14414.0
2022-11-09 11:30:00,492.49,493.15,491.58,491.93,17421.0,488.6652,489.3201,487.7623,488.1096,17421.0
2022-11-09 12:00:00,491.97,492.36,490.02,490.47,17002.0,488.1493,488.5362,486.2144,486.6609,17002.0
2022-11-09 12:30:00,490.7,491.31,488.82,489.74,14485.0,486.8891,487.4944,485.0237,485.9366,14485.0
2022-11-09 13:00:00,489.66,489.74,487.61,487.99,14150.0,485.8572,485.9366,483.8231,484.2002,14150.0
2022-11-09 13:30:00,487.66,487.81,485.58,486.83,27280.0,483.8727,484.0216,481.8089,483.0492,27280.0
2022-11-09 14:00:00,486.73,487.33,485.92,486.84,21533.0,482.95,483.5453,482.1462,483.0591,21533.0
2022-11-09 14:30:00,486.85,486.85,483.73,484.36,27268.0,483.069,483.069,479.9733,480.5984,27268.0
2022-11-09 15:00:00,484.12,486.28,484.12,485.99,30419.0,480.3602,482.5034,480.3602,482.2157,30419.0
2022-11-09 15:30:00,485.99,486.27,483.84,484.61,101372.0,482.2157,482.4935,480.0824,480.8464,101372.0
2022-11-10 09:30:00,507.02,518.78,506.24,518.3,130337.0,503.0824,514.751,502.3084,514.2748,130337.0
2022-11-10 10:00:00,518.74,519.85,514.42,516.3,83206.0,514.7114,515.8127,510.4249,512.2903,83206.0
2022-11-10 10:30:00,516.5,517.04,512.59,514.17,58828.0,512.4888,513.0246,508.6091,510.1768,58828.0
2022-11-10 11:00:00,513.92,513.94,512.18,513.09,76560.0,509.9288,509.9486,508.2023,509.1052,76560.0
2022-11-10 11:30:00,513.37,517.29,513.21,516.44,130215.0,509.3831,513.2726,509.2243,512.4292,130215.0
2022-11-10 12:00:00,516.62,518.39,514.43,515.22,69881.0,512.6078,514.3641,510.4348,511.2187,69881.0
2022-11-10 12:30:00,514.93,514.93,510.77,511.67,37294.0,510.9309,510.9309,506.8033,507.6963,37294.0
2022-11-10 13:00:00,511.71,514.8,511.54,514.66,32840.0,507.736,510.802,507.5673,510.663,32840.0
2022-11-10 13:30:00,514.89,515.79,514.12,514.36,38577.0,510.8913,511.7843,510.1272,510.3654,38577.0
2022-11-10 14:00:00,514.79,515.71,513.98,515.3,33110.0,510.792,511.7049,509.9883,511.2981,33110.0
2022-11-10 14:30:00,515.11,515.7,514.23,515.7,34712.0,511.1095,511.695,510.2364,511.695,34712.0
2022-11-10 15:00:00,515.46,517.52,515.17,516.29,58480.0,511.4568,513.5008,511.1691,512.2804,58480.0
2022-11-10 15:30:00,516.29,520.67,516.29,520.28,209653.0,512.2804,516.6264,512.2804,516.2394,209653.0
2022-11-11 09:30:00,526.86,538.33,526.62,536.26,287462.0,522.7683,534.1492,522.5302,532.0953,287462.0
2022-11-11 10:00:00,536.23,545.46,533.15,541.01,134515.0,532.0655,541.2238,529.0094,536.8084,134515.0
2022-11-11 10:30:00,541.03,542.22,538.51,541.45,74731.0,536.8282,538.009,534.3278,537.245,74731.0
2022-11-11 11:00:00,541.8,543.11,536.29,536.69,102189.0,537.5923,538.8921,532.1251,532.522,102189.0
2022-11-11 11:30:00,536.74,537.67,535.24,536.2,61211.0,532.5716,533.4943,531.0832,532.0358,61211.0
2022-11-11 12:00:00,536.2,537.36,534.98,535.7,85268.0,532.0358,533.1868,530.8252,531.5396,85268.0
2022-11-11 12:30:00,535.76,537.38,534.39,536.9,77848.0,531.5992,533.2066,530.2398,532.7303,77848.0
2022-11-11 13:00:00,537.16,539.74,536.81,539.01,52747.0,532.9883,535.5483,532.641,534.8239,52747.0
2022-11-11 13:30:00,539.17,541.35,538.9,540.57,40101.0,534.9827,537.1458,534.7148,536.3718,40101.0
2022-11-11 14:00:00,540.68,541.32,539.23,540.94,42614.0,536.481,537.116,535.0422,536.7389,42614.0
2022-11-11 14:30:00,540.95,541.71,539.75,540.94,41971.0,536.7489,537.503,535.5582,536.7389,41971.0
2022-11-11 15:00:00,540.77,540.95,539.05,539.97,44777.0,536.5703,536.7489,534.8636,535.7765,44777.0
2022-11-11 15:30:00,539.89,540.52,538.23,538.94,189626.0,535.6971,536.3222,534.05,534.7545,189626.0
2022-11-14 09:30:00,540.57,540.67,535.22,536.06,85507.0,536.3718,536.471,531.0634,531.8968,85507.0
2022-11-14 10:00:00,536.2,540.8,534.43,538.16,84201.0,532.0358,536.6,530.2795,533.9805,84201.0
2022-11-14 10:30:00,537.89,539.14,536.03,538.25,30443.0,533.7126,534.9529,531.8671,534.0698,30443.0
2022-11-14 11:00:00,538.58,538.84,536.11,536.96,42123.0,534.3973,534.6553,531.9465,532.7899,42123.0
2022-11-14 11:30:00,536.65,540.02,536.36,537.57,29110.0,532.4823,535.8261,532.1945,533.3951,29110.0
2022-11-14 12:00:00,537.6,539.54,537.39,539.0,21579.0,533.4249,535.3498,533.2165,534.814,21579.0
2022-11-14 12:30:00,538.83,540.91,538.65,540.34,38012.0,534.6453,536.7092,534.4667,536.1436,38012.0
2022-11-14 13:00:00,540.45,542.05,540.3,541.58,26881.0,536.2528,537.8403,536.1039,537.374,26881.0
2022-11-14 13:30:00,541.57,541.63,540.05,540.88,23574.0,537.3641,537.4236,535.8559,536.6794,23574.0
2022-11-14 14:00:00,540.82,541.78,539.96,541.69,33274.0,536.6199,537.5724,535.7666,537.4831,33274.0
2022-11-14 14:30:00,541.81,542.19,539.1,539.73,38626.0,537.6022,537.9792,534.9132,535.5383,38626.0
2022-11-14 15:00:00,539.65,540.07,537.12,537.88,45738.0,535.459,535.8757,532.9486,533.7027,45738.0
2022-11-14 15:30:00,537.86,538.06,534.18,534.59,183964.0,533.6829,533.8813,530.0314,530.4383,183964.0
2022-11-15 09:30:00,543.79,552.88,542.03,549.84,116672.0,539.5668,548.5862,537.8205,545.5698,116672.0
2022-11-15 10:00:00,550.0,552.52,548.66,550.22,51506.0,545.7286,548.229,544.399,545.9469,51506.0
2022-11-15 10:30:00,549.79,550.93,546.52,548.11,33216.0,545.5202,546.6514,542.2756,543.8533,33216.0
2022-11-15 11:00:00,548.09,550.28,546.96,549.27,65904.0,543.8334,546.0064,542.7122,545.0043,65904.0
2022-11-15 11:30:00,549.59,551.68,549.59,551.32,46701.0,545.3218,547.3955,545.3218,547.0383,46701.0
2022-11-15 12:00:00,551.6,551.6,547.48,547.86,32739.0,547.3162,547.3162,543.2282,543.6052,32739.0
2022-11-15 12:30:00,547.73,549.69,547.68,549.36,33595.0,543.4762,545.421,543.4266,545.0936,33595.0
2022-11-15 13:00:00,549.35,549.46,543.02,543.76,78913.0,545.0836,545.1928,538.8028,539.537,78913.0
2022-11-15 13:30:00,543.48,544.38,540.48,542.77,56177.0,539.2592,540.1522,536.2825,538.5547,56177.0
2022-11-15 14:00:00,542.88,548.25,541.33,547.27,33864.0,538.6639,543.9922,537.1259,543.0198,33864.0
2022-11-15 14:30:00,547.83,547.83,545.07,547.34,25473.0,543.5754,543.5754,540.8369,543.0892,25473.0
2022-11-15 15:00:00,547.33,548.07,546.43,547.0,28115.0,543.0793,543.8136,542.1863,542.7519,28115.0
2022-11-15 15:30:00,547.05,547.98,544.76,546.43,98224.0,542.8015,543.7243,540.5293,542.1863,98224.0
2022-11-16 09:30:00,546.0,548.18,539.78,541.85,76686.0,541.7597,543.9227,535.588,537.6419,76686.0
2022-11-16 10:00:00,542.14,543.77,537.27,537.51,36130.0,537.9296,539.547,533.0974,533.3356,36130.0
2022-11-16 10:30:00,537.5,538.74,533.88,535.51,48411.0,533.3257,534.556,529.7338,531.3511,48411.0
2022-11-16 11:00:00,535.49,536.14,534.4,534.96,46752.0,531.3313,531.9762,530.2497,530.8054,46752.0
2022-11-16 11:30:00,535.0,536.75,534.61,534.93,28269.0,530.8451,532.5815,530.4581,530.7756,28269.0
2022-11-16 12:00:00,534.75,535.99,534.12,535.75,22025.0,530.597,531.8274,529.9719,531.5893,22025.0
2022-11-16 12:30:00,535.6,536.69,535.22,535.54,21042.0,531.4404,532.522,531.0634,531.3809,21042.0
2022-11-16 13:00:00,535.3,535.89,534.67,535.23,18274.0,531.1427,531.7282,530.5176,531.0733,18274.0
2022-11-16 13:30:00,535.36,535.66,532.85,532.99,19590.0,531.2023,531.5,528.7118,528.8507,19590.0
2022-11-16 14:00:00,532.83,533.63,532.27,532.73,15780.0,528.6919,529.4857,528.1363,528.5927,15780.0
2022-11-16 14:30:00,532.62,533.47,531.41,532.81,24062.0,528.4836,529.327,527.283,528.6721,24062.0
2022-11-16 15:00:00,532.68,535.25,531.22,534.66,31094.0,528.5431,531.0931,527.0944,530.5077,31094.0
2022-11-16 15:30:00,534.78,536.45,533.34,536.22,102799.0,530.6268,532.2838,529.198,532.0556,102799.0
2022-11-17 09:30:00,529.22,529.25,522.54,522.76,47206.0,525.11,525.1397,518.4818,518.7001,47206.0
2022-11-17 10:00:00,522.9,526.94,522.6,525.44,33093.0,518.839,522.8477,518.5414,521.3593,33093.0
2022-11-17 10:30:00,525.32,525.32,520.44,521.24,26320.0,521.2403,521.2403,516.3982,517.1919,26320.0
2022-11-17 11:00:00,521.58,524.42,519.04,523.61,35188.0,517.5293,520.3472,515.009,519.5435,35188.0
2022-11-17 11:30:00,523.7,526.27,523.17,526.21,18873.0,519.6328,522.1829,519.107,522.1233,18873.0
2022-11-17 12:00:00,526.46,527.7,526.43,527.28,39322.0,522.3714,523.6018,522.3416,523.185,39322.0
2022-11-17 12:30:00,527.41,531.01,527.21,530.8,38219.0,523.314,526.8861,523.1156,526.6777,38219.0
2022-11-17 13:00:00,530.94,531.36,529.01,529.01,19615.0,526.8166,527.2333,524.9016,524.9016,19615.0
2022-11-17 13:30:00,529.17,529.85,527.98,528.68,14071.0,525.0604,525.7351,523.8796,524.5742,14071.0
2022-11-17 14:00:00,528.48,529.45,526.72,527.53,89856.0,524.3757,525.3382,522.6294,523.4331,89856.0
2022-11-17 14:30:00,527.03,527.66,526.7,526.99,35152.0,522.937,523.5621,522.6095,522.8973,35152.0
2022-11-17 15:00:00,526.92,527.25,523.91,524.75,43951.0,522.8278,523.1553,519.8412,520.6747,43951.0
2022-11-17 15:30:00,525.02,530.17,524.94,529.89,132937.0,520.9426,526.0526,520.8632,525.7748,132937.0
2022-11-18 09:30:00,541.31,543.16,535.88,537.07,105520.0,537.1061,538.9417,531.7182,532.899,105520.0
2022-11-18 10:00:00,537.19,538.06,530.17,531.27,34179.0,533.0181,533.8813,526.0526,527.144,34179.0
2022-11-18 10:30:00,531.31,532.55,529.37,530.0,50226.0,527.1837,528.4141,525.2588,525.8839,50226.0
2022-11-18 11:00:00,530.01,535.43,529.79,535.03,30766.0,525.8938,531.2717,525.6755,530.8748,30766.0
2022-11-18 11:30:00,535.27,535.65,533.11,533.54,27939.0,531.113,531.49,528.9698,529.3964,27939.0
2022-11-18 12:00:00,533.68,534.11,532.03,532.98,19066.0,529.5353,529.962,527.8981,528.8408,19066.0
2022-11-18 12:30:00,533.37,535.03,533.21,534.42,7877.0,529.2277,530.8748,529.069,530.2696,7877.0
2022-11-18 13:00:00,534.58,534.96,532.94,533.75,14832.0,530.4283,530.8054,528.8011,529.6048,14832.0
2022-11-18 13:30:00,533.79,534.03,531.26,531.87,13436.0,529.6445,529.8826,527.1341,527.7394,13436.0
2022-11-18 14:00:00,531.97,534.04,531.91,533.26,22073.0,527.8386,529.8925,527.7791,529.1186,22073.0
2022-11-18 14:30:00,533.38,533.75,531.77,532.24,19100.0,529.2377,529.6048,527.6402,528.1065,19100.0
2022-11-18 15:00:00,532.1,534.94,531.96,534.94,31857.0,527.9676,530.7855,527.8287,530.7855,31857.0
2022-11-18 15:30:00,535.17,536.78,533.8,535.42,157774.0,531.0138,532.6113,529.6544,531.2618,157774.0
2022-11-21 09:30:00,532.78,537.48,532.54,535.21,91765.0,528.6423,533.3058,528.4042,531.0534,91765.0
2022-11-21 10:00:00,535.54,536.41,533.14,536.41,51184.0,531.3809,532.2441,528.9995,532.2441,51184.0
2022-11-21 10:30:00,536.24,538.45,534.54,537.91,33202.0,532.0754,534.2683,530.3887,533.7325,33202.0
2022-11-21 11:00:00,537.55,540.0,537.05,537.29,28301.0,533.3753,535.8062,532.8792,533.1173,28301.0
2022-11-21 11:30:00,537.47,537.62,535.93,536.3,25132.0,533.2959,533.4447,531.7679,532.135,25132.0
2022-11-21 12:00:00,536.32,537.12,535.41,535.9,20565.0,532.1548,532.9486,531.2519,531.7381,20565.0
2022-11-21 12:30:00,535.57,536.81,534.77,535.17,39569.0,531.4107,532.641,530.6169,531.0138,39569.0
2022-11-21 13:00:00,535.17,537.7,534.97,537.62,27137.0,531.0138,533.5241,530.8153,533.4447,27137.0
2022-11-21 13:30:00,537.64,539.1,537.59,538.34,34430.0,533.4646,534.9132,533.415,534.1591,34430.0
2022-11-21 14:00:00,538.25,539.2,538.2,538.57,35997.0,534.0698,535.0125,534.0202,534.3874,35997.0
2022-11-21 14:30:00,538.56,539.16,538.1,538.5,36069.0,534.3774,534.9728,533.921,534.3179,36069.0
2022-11-21 15:00:00,538.32,539.36,537.2,537.45,41110.0,534.1393,535.1712,533.028,533.2761,41110.0
2022-11-21 15:30:00,537.41,537.73,535.55,536.37,163237.0,533.2364,533.5539,531.3908,532.2044,163237.0
2022-11-22 09:30:00,541.01,544.52,540.01,542.76,76323.0,536.8084,540.2911,535.8162,538.5448,76323.0
2022-11-22 10:00:00,542.45,543.92,540.62,543.01,55435.0,538.2372,539.6958,536.4214,538.7929,55435.0
2022-11-22 10:30:00,543.16,543.78,540.02,541.22,80156.0,538.9417,539.5569,535.8261,537.0168,80156.0
2022-11-22 11:00:00,541.26,541.84,539.92,540.45,72714.0,537.0565,537.632,535.7269,536.2528,72714.0
2022-11-22 11:30:00,540.34,540.34,537.64,538.81,37331.0,536.1436,536.1436,533.4646,534.6255,37331.0
2022-11-22 12:00:00,538.99,539.78,538.11,538.43,22046.0,534.8041,535.588,533.9309,534.2484,22046.0
2022-11-22 12:30:00,538.61,539.08,538.1,538.52,15196.0,534.427,534.8934,533.921,534.3377,15196.0
2022-11-22 13:00:00,538.46,540.48,538.45,540.26,24667.0,534.2782,536.2825,534.2683,536.0642,24667.0
2022-11-22 13:30:00,540.18,541.06,539.79,540.5,40389.0,535.9848,536.858,535.5979,536.3024,40389.0
2022-11-22 14:00:00,540.4,540.91,539.48,540.13,70578.0,536.2031,536.7092,535.2903,535.9352,70578.0
2022-11-22 14:30:00,540.13,542.44,539.79,541.87,30005.0,535.9352,538.2273,535.5979,537.6617,30005.0
2022-11-22 15:00:00,541.73,543.66,541.55,543.08,48131.0,537.5228,539.4378,537.3442,538.8623,48131.0
2022-11-22 15:30:00,542.83,545.45,542.73,544.87,137852.0,538.6143,541.2139,538.515,540.6384,137852.0
2022-11-23 09:30:00,545.66,547.17,543.9,545.52,26002.0,541.4223,542.9206,539.676,541.2834,26002.0
2022-11-23 10:00:00,546.0,547.05,542.99,544.5,14799.0,541.7597,542.8015,538.773,540.2713,14799.0
2022-11-23 10:30:00,544.93,546.42,544.41,545.68,15921.0,540.698,542.1764,540.182,541.4421,15921.0
2022-11-23 11:00:00,545.85,548.06,545.28,548.02,22180.0,541.6108,543.8037,541.0452,543.764,22180.0
2022-11-23 11:30:00,547.8,547.99,545.67,546.61,32883.0,543.5457,543.7342,541.4322,542.3649,32883.0
2022-11-23 12:00:00,546.84,549.25,546.84,548.82,19579.0,542.5931,544.9844,542.5931,544.5577,19579.0
2022-11-23 12:30:00,548.92,549.22,548.14,548.45,34603.0,544.657,544.9546,543.883,544.1906,34603.0
2022-11-23 13:00:00,548.44,550.4,548.4,549.36,32295.0,544.1807,546.1255,544.141,545.0936,32295.0
2022-11-23 13:30:00,549.72,550.67,549.68,550.38,21216.0,545.4508,546.3934,545.4111,546.1056,21216.0
2022-11-23 14:00:00,550.67,552.58,549.62,551.65,34185.0,546.3934,548.2885,545.3515,547.3658,34185.0
2022-11-23 14:30:00,551.43,552.82,550.73,552.24,26322.0,547.1475,548.5267,546.4529,547.9512,26322.0
2022-11-23 15:00:00,552.1,552.29,549.88,549.88,21222.0,547.8123,548.0008,545.6095,545.6095,21222.0
2022-11-23 15:30:00,549.75,550.09,546.39,547.71,71927.0,545.4805,545.8179,542.1466,543.4564,71927.0
2022-11-25 09:30:00,550.49,554.46,547.37,548.93,75159.0,546.2148,550.1539,543.119,544.6669,75159.0
2022-11-25 10:00:00,548.66,549.17,547.55,548.23,22486.0,544.399,544.905,543.2976,543.9723,22486.0
2022-11-25 10:30:00,548.52,550.13,548.52,550.12,45082.0,544.2601,545.8576,544.2601,545.8477,45082.0
2022-11-25 11:00:00,550.11,551.13,548.92,549.31,22778.0,545.8377,546.8498,544.657,545.0439,22778.0
2022-11-25 11:30:00,549.43,550.68,549.43,549.55,23249.0,545.163,546.4033,545.163,545.2821,23249.0
2022-11-25 12:00:00,549.61,550.36,549.44,550.0,28798.0,545.3416,546.0858,545.1729,545.7286,28798.0
2022-11-25 12:30:00,549.77,551.39,548.79,551.21,35016.0,545.5004,547.1078,544.528,546.9292,35016.0
2022-11-28 09:30:00,543.3,544.81,541.64,543.05,149467.0,539.0806,540.5789,537.4335,538.8326,149467.0
2022-11-28 10:00:00,543.26,545.97,542.79,545.0,89151.0,539.0409,541.7299,538.5746,540.7674,89151.0
2022-11-28 10:30:00,544.98,545.32,542.29,542.67,57958.0,540.7476,541.0849,538.0785,538.4555,57958.0
2022-11-28 11:00:00,542.64,544.33,542.64,542.95,73409.0,538.4257,540.1026,538.4257,538.7333,73409.0
2022-11-28 11:30:00,543.03,543.12,541.49,542.26,60439.0,538.8127,538.902,537.2847,538.0487,60439.0
2022-11-28 12:00:00,542.2,542.94,540.51,541.88,160040.0,537.9892,538.7234,536.3123,537.6716,160040.0
2022-11-28 12:30:00,541.9,542.33,540.38,540.68,123495.0,537.6915,538.1182,536.1833,536.481,123495.0
2022-11-28 13:00:00,540.7,550.0,540.0,542.06,59573.0,536.5008,545.7286,535.8062,537.8502,59573.0
2022-11-28 13:30:00,542.23,542.47,541.52,542.14,41153.0,538.0189,538.2571,537.3144,537.9296,41153.0
2022-11-28 14:00:00,542.05,542.35,540.59,541.48,60185.0,537.8403,538.138,536.3917,537.2748,60185.0
2022-11-28 14:30:00,541.4,541.79,540.67,540.89,51393.0,537.1954,537.5823,536.471,536.6893,51393.0
2022-11-28 15:00:00,540.8,540.8,538.16,538.6,29623.0,536.6,536.6,533.9805,534.4171,29623.0
2022-11-28 15:30:00,538.5,540.51,538.36,540.03,112637.0,534.3179,536.3123,534.179,535.836,112637.0
2022-11-29 09:30:00,535.46,537.84,534.19,536.99,72646.0,531.3015,533.663,530.0414,532.8196,72646.0
2022-11-29 10:00:00,537.32,539.03,536.05,536.33,38627.0,533.1471,534.8438,531.8869,532.1647,38627.0
2022-11-29 10:30:00,536.52,536.69,533.53,533.88,79664.0,532.3533,532.522,529.3865,529.7338,79664.0
2022-11-29 11:00:00,533.92,534.23,530.58,531.11,68232.0,529.7735,530.0811,526.4594,526.9853,68232.0
2022-11-29 11:30:00,531.19,533.25,531.17,532.8,23627.0,527.0647,529.1087,527.0448,528.6622,23627.0
2022-11-29 12:00:00,532.82,535.8,532.4,535.69,49047.0,528.682,531.6389,528.2653,531.5297,49047.0
2022-11-29 12:30:00,535.6,538.96,535.59,538.14,30941.0,531.4404,534.7743,531.4305,533.9607,30941.0
2022-11-29 13:00:00,538.14,538.17,535.93,535.96,35386.0,533.9607,533.9905,531.7679,531.7976,35386.0
2022-11-29 13:30:00,535.95,538.66,535.85,538.61,15178.0,531.7877,534.4767,531.6885,534.427,15178.0
2022-11-29 14:00:00,538.74,540.39,537.51,537.51,17883.0,534.556,536.1932,533.3356,533.3356,17883.0
2022-11-29 14:30:00,537.39,538.42,535.77,537.7,64152.0,533.2165,534.2385,531.6091,533.5241,64152.0
2022-11-29 15:00:00,537.57,539.03,536.9,538.0,30216.0,533.3951,534.8438,532.7303,533.8218,30216.0
2022-11-29 15:30:00,538.25,540.3,537.91,539.16,112855.0,534.0698,536.1039,533.7325,534.9728,112855.0
2022-11-30 09:30:00,541.31,549.73,540.08,546.14,101118.0,537.1061,545.4607,535.8856,541.8986,101118.0
2022-11-30 10:00:00,546.16,546.78,539.98,540.57,34446.0,541.9184,542.5336,535.7864,536.3718,34446.0
2022-11-30 10:30:00,540.47,543.12,539.86,542.37,26467.0,536.2726,538.902,535.6673,538.1578,26467.0
2022-11-30 11:00:00,542.45,544.28,541.85,543.43,53033.0,538.2372,540.053,537.6419,539.2096,53033.0
2022-11-30 11:30:00,543.47,545.52,543.42,544.17,36736.0,539.2493,541.2834,539.1997,539.9439,36736.0
2022-11-30 12:00:00,544.04,544.79,542.19,543.39,22942.0,539.8149,540.559,537.9792,539.1699,22942.0
2022-11-30 12:30:00,543.35,544.7,543.13,544.25,25685.0,539.1302,540.4697,538.9119,540.0232,25685.0
2022-11-30 13:00:00,544.18,546.1,544.11,544.81,29872.0,539.9538,541.8589,539.8843,540.5789,29872.0
2022-11-30 13:30:00,544.89,551.19,544.05,550.56,39680.0,540.6583,546.9093,539.8248,546.2842,39680.0
2022-11-30 14:00:00,550.85,555.12,550.7,554.44,52330.0,546.572,550.8088,546.4231,550.1341,52330.0
2022-11-30 14:30:00,554.24,557.9,553.42,557.28,94607.0,549.9357,553.5672,549.122,552.952,94607.0
2022-11-30 15:00:00,557.18,560.5,557.18,559.72,104563.0,552.8528,556.147,552.8528,555.3731,104563.0
2022-11-30 15:30:00,559.83,561.98,559.55,560.34,344802.0,555.4822,557.6155,555.2044,555.9883,344802.0
2022-12-01 09:30:00,567.65,569.33,561.97,563.21,79245.0,563.2415,564.9085,557.6056,558.836,79245.0
2022-12-01 10:00:00,563.86,565.0,555.39,555.68,41492.0,559.4809,560.6121,551.0767,551.3645,41492.0
2022-12-01 10:30:00,555.37,561.52,554.43,561.51,39580.0,551.0569,557.1591,550.1242,557.1492,39580.0
2022-12-01 11:00:00,561.51,562.09,560.14,560.35,62020.0,557.1492,557.7247,555.7898,555.9982,62020.0
2022-12-01 11:30:00,560.49,564.01,560.49,563.24,87531.0,556.1371,559.6298,556.1371,558.8658,87531.0
2022-12-01 12:00:00,563.29,563.44,560.28,563.01,46494.0,558.9154,559.0642,555.9287,558.6375,46494.0
2022-12-01 12:30:00,563.27,564.11,562.82,563.69,12920.0,558.8955,559.729,558.449,559.3123,12920.0
2022-12-01 13:00:00,563.74,564.65,562.59,562.99,25767.0,559.3619,560.2648,558.2208,558.6177,25767.0
2022-12-01 13:30:00,562.83,564.58,562.55,564.05,31758.0,558.4589,560.1954,558.1811,559.6695,31758.0
2022-12-01 14:00:00,564.06,564.36,562.07,562.98,32890.0,559.6794,559.9771,557.7048,558.6078,32890.0
2022-12-01 14:30:00,563.07,564.26,562.41,564.1,40826.0,558.6971,559.8778,558.0422,559.7191,40826.0
2022-12-01 15:00:00,564.15,564.78,563.34,564.33,25952.0,559.7687,560.3938,558.965,559.9473,25952.0
2022-12-01 15:30:00,564.31,566.07,564.23,564.62,121617.0,559.9275,561.6738,559.8481,560.235,121617.0
2022-12-02 09:30:00,553.54,557.77,550.28,556.21,105502.0,549.2411,553.4382,546.0064,551.8904,105502.0
2022-12-02 10:00:00,556.14,558.48,555.66,556.48,15994.0,551.8209,554.1427,551.3446,552.1583,15994.0
2022-12-02 10:30:00,556.13,559.31,556.13,559.08,35825.0,551.811,554.9663,551.811,554.7381,35825.0
2022-12-02 11:00:00,558.91,562.22,558.29,561.77,53920.0,554.5694,557.8537,553.9542,557.4072,53920.0
2022-12-02 11:30:00,561.95,563.23,560.99,562.6,55337.0,557.5858,558.8558,556.6332,558.2307,55337.0
2022-12-02 12:00:00,562.5,564.8,562.16,562.26,17777.0,558.1315,560.4136,557.7941,557.8934,17777.0
2022-12-02 12:30:00,562.25,562.26,560.91,561.38,22871.0,557.8834,557.8934,556.5539,557.0202,22871.0
2022-12-02 13:00:00,561.35,561.45,559.82,561.45,22615.0,556.9904,557.0897,555.4723,557.0897,22615.0
2022-12-02 13:30:00,561.55,561.85,560.72,561.26,16319.0,557.1889,557.4866,556.3653,556.9011,16319.0
2022-12-02 14:00:00,561.25,561.56,560.42,560.92,29634.0,556.8912,557.1988,556.0677,556.5638,29634.0
2022-12-02 14:30:00,560.74,562.33,560.35,561.92,13847.0,556.3852,557.9628,555.9982,557.556,13847.0
2022-12-02 15:00:00,562.12,563.3,561.51,562.11,18555.0,557.7545,558.9253,557.1492,557.7445,18555.0
2022-12-02 15:30:00,562.45,563.29,560.68,563.27,76609.0,558.0819,558.9154,556.3256,558.8955,76609.0
2022-12-05 09:30:00,555.86,558.79,553.21,553.76,71083.0,551.5431,554.4503,548.9137,549.4594,71083.0
2022-12-05 10:00:00,553.21,556.37,551.95,555.87,35043.0,548.9137,552.0491,547.6634,551.553,35043.0
2022-12-05 10:30:00,555.87,557.92,555.24,557.36,16167.0,551.553,553.5871,550.9279,553.0314,16167.0
2022-12-05 11:00:00,557.77,559.65,556.97,557.38,22482.0,553.4382,555.3036,552.6445,553.0513,22482.0
2022-12-05 11:30:00,557.73,558.96,556.82,557.0,18634.0,553.3986,554.619,552.4956,552.6742,18634.0
2022-12-05 12:00:00,556.76,557.84,556.24,556.98,19698.0,552.4361,553.5077,551.9201,552.6544,19698.0
2022-12-05 12:30:00,556.96,557.65,556.46,556.86,54377.0,552.6345,553.3192,552.1384,552.5353,54377.0
2022-12-05 13:00:00,556.6,558.32,556.25,557.59,28345.0,552.2773,553.984,551.93,553.2596,28345.0
2022-12-05 13:30:00,557.85,558.27,556.3,556.3,11800.0,553.5176,553.9344,551.9797,551.9797,11800.0
2022-12-05 14:00:00,556.44,557.17,556.14,556.41,19222.0,552.1186,552.8429,551.8209,552.0888,19222.0
2022-12-05 14:30:00,556.29,556.86,555.46,556.64,17284.0,551.9697,552.5353,551.1462,552.317,17284.0
2022-12-05 15:00:00,556.62,557.58,556.22,556.46,17155.0,552.2972,553.2497,551.9003,552.1384,17155.0
2022-12-05 15:30:00,556.26,557.89,556.2,557.32,76565.0,551.94,553.5573,551.8804,552.9917,76565.0
2022-12-06 09:30:00,552.44,556.45,548.43,551.61,92193.0,548.1496,552.1285,544.1708,547.3261,92193.0
2022-12-06 10:00:00,551.5,554.38,550.18,551.24,57515.0,547.2169,550.0746,545.9072,546.959,57515.0
2022-12-06 10:30:00,551.46,552.52,550.0,550.75,50254.0,547.1772,548.229,545.7286,546.4728,50254.0
2022-12-06 11:00:00,550.58,551.06,549.8,550.66,22854.0,546.3041,546.7804,545.5301,546.3835,22854.0
2022-12-06 11:30:00,550.82,552.1,549.76,550.09,17972.0,546.5422,547.8123,545.4904,545.8179,17972.0
2022-12-06 12:00:00,550.21,551.09,549.59,551.0,31138.0,545.937,546.8101,545.3218,546.7208,31138.0
2022-12-06 12:30:00,550.85,551.01,549.38,549.6,25735.0,546.572,546.7307,545.1134,545.3317,25735.0
2022-12-06 13:00:00,549.6,549.92,548.14,548.39,33880.0,545.3317,545.6492,543.883,544.1311,33880.0
2022-12-06 13:30:00,548.39,549.46,548.25,548.49,34396.0,544.1311,545.1928,543.9922,544.2303,34396.0
2022-12-06 14:00:00,548.65,548.78,545.8,546.56,21474.0,544.3891,544.5181,541.5612,542.3153,21474.0
2022-12-06 14:30:00,546.42,548.54,546.39,548.5,57478.0,542.1764,544.2799,542.1466,544.2402,57478.0
2022-12-06 15:00:00,548.57,549.82,547.16,547.67,530810.0,544.3097,545.55,542.9106,543.4167,530810.0
2022-12-06 15:30:00,547.66,550.9,547.59,550.39,74165.0,543.4068,546.6216,543.3373,546.1156,74165.0
2022-12-07 09:30:00,550.44,557.9,550.44,555.43,58634.0,546.1652,553.5672,546.1652,551.1164,58634.0
2022-12-07 10:00:00,555.13,558.55,553.96,556.04,22518.0,550.8187,554.2122,549.6578,551.7217,22518.0
2022-12-07 10:30:00,556.75,559.25,554.82,558.5,23717.0,552.4262,554.9067,550.5112,554.1626,23717.0
2022-12-07 11:00:00,558.64,558.93,554.36,554.83,22834.0,554.3015,554.5892,550.0547,550.5211,22834.0
2022-12-07 11:30:00,554.91,556.69,554.25,556.69,23138.0,550.6005,552.3666,549.9456,552.3666,23138.0
2022-12-07 12:00:00,556.86,557.25,554.62,556.17,14639.0,552.5353,552.9223,550.3127,551.8507,14639.0
2022-12-07 12:30:00,556.02,557.44,555.4,557.15,23307.0,551.7018,553.1108,551.0866,552.8231,23307.0
2022-12-07 13:00:00,557.11,557.67,556.3,556.61,21094.0,552.7834,553.339,551.9797,552.2873,21094.0
2022-12-07 13:30:00,556.38,556.6,554.88,555.74,14164.0,552.059,552.2773,550.5707,551.424,14164.0
2022-12-07 14:00:00,555.7,556.62,554.52,556.53,21245.0,551.3843,552.2972,550.2135,552.2079,21245.0
2022-12-07 14:30:00,556.46,557.22,555.38,555.53,15371.0,552.1384,552.8925,551.0668,551.2156,15371.0
2022-12-07 15:00:00,555.64,556.69,554.86,556.55,27077.0,551.3248,552.3666,550.5508,552.2277,27077.0
2022-12-07 15:30:00,556.66,558.42,556.65,557.9,55227.0,552.3369,554.0832,552.3269,553.5672,55227.0
2022-12-08 09:30:00,560.13,563.3,556.77,563.13,83701.0,555.7799,558.9253,552.446,558.7566,83701.0
2022-12-08 10:00:00,563.26,568.45,562.91,567.89,71506.0,558.8856,564.0353,558.5383,563.4796,71506.0
2022-12-08 10:30:00,567.89,567.95,565.91,566.55,65031.0,563.4796,563.5392,561.515,562.1501,65031.0
2022-12-08 11:00:00,566.55,566.63,563.04,564.65,28523.0,562.1501,562.2294,558.6673,560.2648,28523.0
2022-12-08 11:30:00,564.74,565.65,564.4,564.76,17687.0,560.3541,561.257,560.0168,560.374,17687.0
2022-12-08 12:00:00,564.75,566.23,564.57,565.55,24485.0,560.364,561.8325,560.1854,561.1578,24485.0
2022-12-08 12:30:00,565.55,566.6,564.79,565.98,17111.0,561.1578,562.1997,560.4037,561.5845,17111.0
2022-12-08 13:00:00,566.05,567.8,565.69,567.52,19792.0,561.6539,563.3903,561.2967,563.1125,19792.0
2022-12-08 13:30:00,567.64,569.01,567.23,568.44,19586.0,563.2316,564.5909,562.8248,564.0254,19586.0
2022-12-08 14:00:00,568.42,568.46,566.04,567.16,24229.0,564.0055,564.0452,561.644,562.7553,24229.0
2022-12-08 14:30:00,566.87,567.75,566.34,566.59,25898.0,562.4676,563.3407,561.9417,562.1897,25898.0
2022-12-08 15:00:00,566.81,568.16,566.18,567.89,31643.0,562.408,563.7476,561.7829,563.4796,31643.0
2022-12-08 15:30:00,567.9,568.57,565.79,567.36,98553.0,563.4896,564.1544,561.396,562.9538,98553.0
2022-12-09 09:30:00,564.0,569.29,563.72,569.29,83172.0,559.6199,564.8688,559.342,564.8688,83172.0
2022-12-09 10:00:00,569.99,571.1,564.91,566.03,51518.0,565.5633,566.6647,560.5228,561.6341,51518.0
2022-12-09 10:30:00,566.47,569.31,566.47,568.62,32596.0,562.0707,564.8886,562.0707,564.204,32596.0
2022-12-09 11:00:00,568.82,569.42,566.77,567.53,21771.0,564.4024,564.9978,562.3683,563.1224,21771.0
2022-12-09 11:30:00,567.48,569.36,566.37,568.37,28287.0,563.0728,564.9382,561.9715,563.9559,28287.0
2022-12-09 12:00:00,568.08,568.08,565.93,566.11,20880.0,563.6682,563.6682,561.5349,561.7135,20880.0
2022-12-09 12:30:00,566.2,567.24,564.82,565.42,16445.0,561.8028,562.8347,560.4335,561.0288,16445.0
2022-12-09 13:00:00,565.18,565.18,563.13,564.15,17181.0,560.7907,560.7907,558.7566,559.7687,17181.0
2022-12-09 13:30:00,564.4,565.04,563.69,564.55,13945.0,560.0168,560.6518,559.3123,560.1656,13945.0
2022-12-09 14:00:00,564.49,564.49,563.23,563.85,18187.0,560.1061,560.1061,558.8558,559.471,18187.0
2022-12-09 14:30:00,563.69,564.09,563.01,563.63,21487.0,559.3123,559.7092,558.6375,559.2527,21487.0
2022-12-09 15:00:00,563.82,564.29,562.84,563.34,31297.0,559.4413,559.9076,558.4689,558.965,31297.0
2022-12-09 15:30:00,563.08,563.41,559.32,559.71,64114.0,558.707,559.0344,554.9762,555.3632,64114.0
2022-12-12 09:30:00,565.38,568.87,563.4,567.75,55413.0,560.9891,564.452,559.0245,563.3407,55413.0
2022-12-12 10:00:00,568.08,568.08,564.68,565.54,37363.0,563.6682,563.6682,560.2946,561.1479,37363.0
2022-12-12 10:30:00,565.37,566.45,565.14,565.46,48490.0,560.9792,562.0508,560.751,561.0685,48490.0
2022-12-12 11:00:00,565.46,566.56,565.13,566.05,19652.0,561.0685,562.16,560.7411,561.6539,19652.0
2022-12-12 11:30:00,565.89,567.07,565.58,566.99,17927.0,561.4952,562.666,561.1876,562.5866,17927.0
2022-12-12 12:00:00,566.97,567.78,566.39,566.77,31733.0,562.5668,563.3705,561.9913,562.3683,31733.0
2022-12-12 12:30:00,566.98,567.98,566.61,567.23,31079.0,562.5767,563.5689,562.2096,562.8248,31079.0
2022-12-12 13:00:00,567.24,567.49,565.79,566.06,35853.0,562.8347,563.0828,561.396,561.6639,35853.0
2022-12-12 13:30:00,566.13,566.23,565.71,566.04,29710.0,561.7333,561.8325,561.3166,561.644,29710.0
2022-12-12 14:00:00,565.96,565.98,563.6,564.46,14738.0,561.5646,561.5845,559.223,560.0763,14738.0
2022-12-12 14:30:00,564.32,564.99,564.02,564.87,32712.0,559.9374,560.6022,559.6397,560.4831,32712.0
2022-12-12 15:00:00,564.99,566.66,564.53,566.65,36593.0,560.6022,562.2592,560.1457,562.2493,36593.0
2022-12-12 15:30:00,566.69,568.39,565.75,567.55,121684.0,562.289,563.9758,561.3563,563.1423,121684.0
2022-12-13 09:30:00,576.84,584.71,576.39,582.04,185807.0,572.3601,580.169,571.9136,577.5198,185807.0
2022-12-13 10:00:00,581.98,582.45,573.0,574.2,87898.0,577.4602,577.9266,568.55,569.7406,87898.0
2022-12-13 10:30:00,574.25,575.37,570.11,573.18,94612.0,569.7903,570.9016,565.6824,568.7286,94612.0
2022-12-13 11:00:00,573.38,575.05,572.6,573.44,25957.0,568.927,570.584,568.1531,568.9865,25957.0
2022-12-13 11:30:00,573.45,576.03,568.8,570.68,62620.0,568.9965,571.5564,564.3826,566.248,62620.0
2022-12-13 12:00:00,570.94,572.43,568.64,569.12,24999.0,566.506,567.9844,564.2238,564.7001,24999.0
2022-12-13 12:30:00,569.12,569.77,566.74,567.39,41140.0,564.7001,565.345,562.3386,562.9835,41140.0
2022-12-13 13:00:00,567.39,571.24,567.39,571.14,23511.0,562.9835,566.8036,562.9835,566.7044,23511.0
2022-12-13 13:30:00,571.13,572.26,570.0,571.12,31605.0,566.6945,567.8157,565.5733,566.6846,31605.0
2022-12-13 14:00:00,571.13,571.95,569.72,570.81,41822.0,566.6945,567.5081,565.2954,566.377,41822.0
2022-12-13 14:30:00,570.84,572.83,570.36,570.79,43723.0,566.4067,568.3813,565.9305,566.3571,43723.0
2022-12-13 15:00:00,570.55,571.45,567.81,571.45,27429.0,566.119,567.012,563.4003,567.012,27429.0
2022-12-13 15:30:00,571.39,573.52,570.69,571.46,90393.0,566.9525,569.0659,566.2579,567.0219,90393.0
2022-12-14 09:30:00,569.11,575.84,567.75,574.63,55269.0,564.9888,571.6701,563.6387,570.4689,55269.0
2022-12-14 10:00:00,574.6,576.15,573.87,575.04,96577.0,570.4391,571.9779,569.7144,570.8759,96577.0
2022-12-14 10:30:00,575.39,576.07,572.8,573.36,100308.0,571.2234,571.8984,568.6521,569.2081,100308.0
2022-12-14 11:00:00,573.6,574.64,573.0,573.0,24095.0,569.4463,570.4788,568.8507,568.8507,24095.0
2022-12-14 11:30:00,572.98,574.5,572.77,574.0,27311.0,568.8308,570.3398,568.6223,569.8434,27311.0
2022-12-14 12:00:00,573.77,574.4,573.53,574.08,12630.0,569.6151,570.2405,569.3768,569.9228,12630.0
2022-12-14 12:30:00,574.1,574.29,572.6,572.65,15717.0,569.9427,570.1313,568.4536,568.5032,15717.0
2022-12-14 13:00:00,573.07,574.12,572.15,574.02,12634.0,568.9202,569.9626,568.0068,569.8633,12634.0
2022-12-14 13:30:00,574.0,575.46,573.8,574.87,54469.0,569.8434,571.2928,569.6449,570.7071,54469.0
2022-12-14 14:00:00,574.41,574.41,567.6,569.04,33742.0,570.2505,570.2505,563.4898,564.9193,33742.0
2022-12-14 14:30:00,568.59,569.48,563.7,567.9,36448.0,564.4726,565.3562,559.618,563.7876,36448.0
2022-12-14 15:00:00,568.67,574.66,567.08,567.09,44912.0,564.552,570.4986,562.9735,562.9835,44912.0
2022-12-14 15:30:00,566.44,570.67,565.49,567.24,111391.0,562.3382,566.5375,561.395,563.1324,111391.0
2022-12-15 09:30:00,561.39,561.64,555.46,556.22,47781.0,557.3247,557.5729,551.4377,552.1922,47781.0
2022-12-15 10:00:00,556.23,558.48,554.28,558.05,41453.0,552.2021,554.4358,550.2662,554.0089,41453.0
2022-12-15 10:30:00,558.0,559.39,557.62,558.32,30654.0,553.9593,555.3392,553.582,554.277,30654.0
2022-12-15 11:00:00,557.89,558.97,556.82,558.1,29349.0,553.8501,554.9223,552.7878,554.0586,29349.0
2022-12-15 11:30:00,558.12,558.23,553.8,555.17,49002.0,554.0784,554.1876,549.7897,551.1498,49002.0
2022-12-15 12:00:00,555.29,556.1,553.9,555.13,23150.0,551.2689,552.073,549.889,551.1101,23150.0
2022-12-15 12:30:00,555.12,555.54,552.18,552.54,27890.0,551.1001,551.5171,548.1814,548.5388,27890.0
2022-12-15 13:00:00,552.65,552.95,551.58,551.96,17714.0,548.648,548.9459,547.5858,547.963,17714.0
2022-12-15 13:30:00,552.04,552.7,551.27,552.31,16221.0,548.0424,548.6977,547.278,548.3105,16221.0
2022-12-15 14:00:00,552.39,552.72,550.93,551.35,23109.0,548.3899,548.7175,546.9405,547.3574,23109.0
2022-12-15 14:30:00,551.89,554.39,551.77,554.32,14473.0,547.8935,550.3754,547.7744,550.3059,14473.0
2022-12-15 15:00:00,554.99,555.65,553.0,555.11,20989.0,550.9711,551.6263,548.9955,551.0902,20989.0
2022-12-15 15:30:00,555.29,556.2,552.66,553.83,82426.0,551.2689,552.1723,548.658,549.8195,82426.0
2022-12-16 09:30:00,549.4,550.83,546.15,547.62,264010.0,545.4216,546.8412,542.1951,543.6544,264010.0
2022-12-16 10:00:00,547.02,547.02,539.84,540.27,50218.0,543.0588,543.0588,535.9308,536.3577,50218.0
2022-12-16 10:30:00,540.17,542.76,538.6,542.24,42133.0,536.2584,538.8296,534.6998,538.3134,42133.0
2022-12-16 11:00:00,542.52,542.81,537.47,537.87,44819.0,538.5914,538.8793,533.5779,533.9751,44819.0
2022-12-16 11:30:00,538.06,538.82,535.24,535.24,54809.0,534.1637,534.9182,531.3641,531.3641,54809.0
2022-12-16 12:00:00,535.27,536.43,534.49,535.93,33960.0,531.3939,532.5455,530.6195,532.0491,33960.0
2022-12-16 12:30:00,535.8,537.55,533.91,534.34,25018.0,531.92,533.6574,530.0437,530.4706,25018.0
2022-12-16 13:00:00,534.33,534.8,532.86,532.87,28667.0,530.4607,530.9273,529.0013,529.0113,28667.0
2022-12-16 13:30:00,532.92,533.86,531.56,532.89,43586.0,529.0609,529.9941,527.7107,529.0311,43586.0
2022-12-16 14:00:00,532.76,534.43,532.42,534.25,66331.0,528.9021,530.56,528.5645,530.3813,66331.0
2022-12-16 14:30:00,534.14,537.63,533.39,536.75,31563.0,530.2721,533.7368,529.5275,532.8632,31563.0
2022-12-16 15:00:00,536.92,538.62,534.96,537.76,39631.0,533.0319,534.7196,531.0861,533.8658,39631.0
2022-12-16 15:30:00,537.82,538.35,534.92,536.19,154826.0,533.9254,534.4516,531.0464,532.3072,154826.0
2022-12-19 09:30:00,533.85,534.94,527.27,528.85,48254.0,529.9842,531.0663,523.4518,525.0204,48254.0
2022-12-19 10:00:00,529.17,533.78,529.16,533.56,28829.0,525.3381,529.9147,525.3281,529.6963,28829.0
2022-12-19 10:30:00,533.34,533.34,529.43,529.61,22387.0,529.4779,529.4779,525.5962,525.7749,22387.0
2022-12-19 11:00:00,529.43,529.68,528.4,529.44,27527.0,525.5962,525.8444,524.5736,525.6061,27527.0
2022-12-19 11:30:00,529.38,530.08,528.37,529.25,31450.0,525.5465,526.2415,524.5438,525.4175,31450.0
2022-12-19 12:00:00,529.62,530.64,529.56,529.81,34375.0,525.7848,526.7974,525.7252,525.9734,34375.0
2022-12-19 12:30:00,529.59,531.58,529.14,530.73,28168.0,525.755,527.7306,525.3083,526.8868,28168.0
2022-12-19 13:00:00,530.82,531.3,529.53,530.44,18934.0,526.9761,527.4526,525.6954,526.5989,18934.0
2022-12-19 13:30:00,530.47,531.33,529.81,530.62,23347.0,526.6286,527.4824,525.9734,526.7776,23347.0
2022-12-19 14:00:00,530.57,530.57,527.98,527.99,11994.0,526.7279,526.7279,524.1567,524.1666,11994.0
2022-12-19 14:30:00,528.18,530.43,528.18,529.24,15335.0,524.3552,526.5889,524.3552,525.4075,15335.0
2022-12-19 15:00:00,528.91,529.9,528.46,529.9,17984.0,525.0799,526.0628,524.6332,526.0628,17984.0
2022-12-19 15:30:00,529.61,530.82,528.81,529.75,74883.0,525.7749,526.9761,524.9807,525.9139,74883.0
2022-12-20 09:30:00,529.81,529.81,520.01,525.41,46686.0,525.9734,525.9734,516.2444,521.6053,46686.0
2022-12-20 10:00:00,525.32,528.8,525.32,528.75,26084.0,521.5159,524.9707,521.5159,524.9211,26084.0
2022-12-20 10:30:00,528.51,530.94,527.78,529.43,43345.0,524.6828,527.0952,523.9581,525.5962,43345.0
2022-12-20 11:00:00,529.34,529.34,525.41,525.62,28940.0,525.5068,525.5068,521.6053,521.8138,28940.0
2022-12-20 11:30:00,526.13,528.55,526.05,528.55,25115.0,522.3201,524.7225,522.2406,524.7225,25115.0
2022-12-20 12:00:00,528.24,528.77,526.16,526.32,34186.0,524.4148,524.9409,522.3498,522.5087,34186.0
2022-12-20 12:30:00,525.95,527.98,524.86,527.33,49285.0,522.1414,524.1567,521.0593,523.5114,49285.0
2022-12-20 13:00:00,527.81,528.62,526.83,527.67,10435.0,523.9879,524.792,523.015,523.8489,10435.0
2022-12-20 13:30:00,528.0,529.21,527.79,528.62,25147.0,524.1765,525.3778,523.968,524.792,25147.0
2022-12-20 14:00:00,528.72,529.26,528.0,528.96,21370.0,524.8913,525.4274,524.1765,525.1296,21370.0
2022-12-20 14:30:00,528.96,529.4,527.43,527.64,21568.0,525.1296,525.5664,523.6107,523.8191,21568.0
2022-12-20 15:00:00,527.59,528.89,526.08,528.71,14296.0,523.7695,525.0601,522.2704,524.8814,14296.0
2022-12-20 15:30:00,528.45,529.13,527.74,528.54,72907.0,524.6233,525.2983,523.9184,524.7126,72907.0
2022-12-21 09:30:00,531.46,534.0,529.48,531.67,79952.0,527.6115,530.1331,525.6458,527.8199,79952.0
2022-12-21 10:00:00,532.0,536.99,532.0,536.99,32695.0,528.1476,533.1014,528.1476,533.1014,32695.0
2022-12-21 10:30:00,536.63,539.66,536.63,539.62,15714.0,532.744,535.7521,532.744,535.7124,15714.0
2022-12-21 11:00:00,540.42,541.06,539.4,539.91,16623.0,536.5066,537.142,535.494,536.0003,16623.0
2022-12-21 11:30:00,540.05,540.99,538.06,539.48,76435.0,536.1393,537.0725,534.1637,535.5734,76435.0
2022-12-21 12:00:00,539.47,539.65,537.32,537.73,16328.0,535.5635,535.7422,533.429,533.8361,16328.0
2022-12-21 12:30:00,537.69,538.05,535.83,536.86,16006.0,533.7964,534.1537,531.9498,532.9724,16006.0
2022-12-21 13:00:00,536.93,538.43,536.86,537.04,81887.0,533.0419,534.531,532.9724,533.1511,81887.0
2022-12-21 13:30:00,536.98,538.46,536.35,537.69,68263.0,533.0915,534.5608,532.4661,533.7964,68263.0
2022-12-21 14:00:00,537.7,538.97,537.29,537.47,22866.0,533.8063,535.0671,533.3993,533.5779,22866.0
2022-12-21 14:30:00,537.34,538.3,537.32,537.99,22511.0,533.4489,534.4019,533.429,534.0942,22511.0
2022-12-21 15:00:00,537.95,538.3,537.43,537.47,27629.0,534.0545,534.4019,533.5382,533.5779,27629.0
2022-12-21 15:30:00,537.41,540.09,537.41,540.07,91298.0,533.5184,536.179,533.5184,536.1591,91298.0
2022-12-22 09:30:00,534.72,536.51,532.77,536.35,104039.0,530.8479,532.6249,528.912,532.4661,104039.0
2022-12-22 10:00:00,537.13,537.3,533.91,535.84,17381.0,533.2404,533.4092,530.0437,531.9598,17381.0
2022-12-22 10:30:00,536.12,536.83,534.43,536.57,15622.0,532.2377,532.9426,530.56,532.6845,15622.0
2022-12-22 11:00:00,536.75,536.87,534.87,535.63,21415.0,532.8632,532.9823,530.9968,531.7513,21415.0
2022-12-22 11:30:00,535.75,536.06,534.12,535.63,18114.0,531.8704,532.1782,530.2522,531.7513,18114.0
2022-12-22 12:00:00,535.46,535.71,533.27,533.32,16686.0,531.5825,531.8307,529.4084,529.458,16686.0
2022-12-22 12:30:00,533.16,533.53,531.24,531.69,24571.0,529.2992,529.6665,527.3931,527.8398,24571.0
2022-12-22 13:00:00,531.69,531.69,528.79,529.3,16402.0,527.8398,527.8398,524.9608,525.4671,16402.0
2022-12-22 13:30:00,529.3,529.3,527.71,528.99,21948.0,525.4671,525.4671,523.8886,525.1594,21948.0
2022-12-22 14:00:00,528.91,532.84,528.91,532.84,16734.0,525.0799,528.9815,525.0799,528.9815,16734.0
2022-12-22 14:30:00,532.55,534.51,531.98,534.21,30291.0,528.6936,530.6394,528.1277,530.3416,30291.0
2022-12-22 15:00:00,534.51,538.27,534.19,538.13,20290.0,530.6394,534.3722,530.3217,534.2332,20290.0
2022-12-22 15:30:00,538.45,539.34,536.32,539.24,66219.0,534.5509,535.4344,532.4363,535.3351,66219.0
2022-12-23 09:30:00,537.98,539.35,535.33,536.62,51009.0,534.0843,535.4443,531.4534,532.7341,51009.0
2022-12-23 10:00:00,537.02,540.04,536.64,539.73,21270.0,533.1312,536.1293,532.754,535.8216,21270.0
2022-12-23 10:30:00,539.58,541.04,539.58,540.77,24710.0,535.6727,537.1221,535.6727,536.8541,24710.0
2022-12-23 11:00:00,540.62,541.99,539.75,540.73,27515.0,536.7051,538.0652,535.8414,536.8143,27515.0
2022-12-23 11:30:00,540.75,542.82,540.51,541.76,27488.0,536.8342,538.8892,536.5959,537.8369,27488.0
2022-12-23 12:00:00,541.94,543.09,541.93,542.62,9316.0,538.0156,539.1573,538.0057,538.6907,9316.0
2022-12-23 12:30:00,542.23,542.78,540.57,541.64,6336.0,538.3035,538.8495,536.6555,537.7178,6336.0
2022-12-23 13:00:00,541.64,541.65,539.99,539.99,6537.0,537.7178,537.7277,536.0797,536.0797,6537.0
2022-12-23 13:30:00,540.24,540.43,537.81,538.27,11420.0,536.3279,536.5165,533.9155,534.3722,11420.0
2022-12-23 14:00:00,538.37,540.13,538.08,539.92,13365.0,534.4714,536.2187,534.1835,536.0102,13365.0
2022-12-23 14:30:00,539.98,541.14,539.98,540.44,11556.0,536.0698,537.2214,536.0698,536.5264,11556.0
2022-12-23 15:00:00,540.42,541.32,538.31,538.31,16455.0,536.5066,537.4001,534.4119,534.4119,16455.0
2022-12-23 15:30:00,538.57,540.84,537.6,540.69,62480.0,534.67,536.9235,533.707,536.7746,62480.0
2022-12-27 09:30:00,540.68,541.12,536.82,540.93,37872.0,536.7647,537.2015,532.9327,537.0129,37872.0
2022-12-27 10:00:00,540.39,545.55,539.6,545.09,45762.0,536.4768,541.5994,535.6925,541.1428,45762.0
2022-12-27 10:30:00,544.99,548.84,544.17,546.3,36617.0,541.0435,544.8656,540.2294,542.344,36617.0
2022-12-27 11:00:00,546.16,547.11,545.61,546.39,24974.0,542.205,543.1481,541.659,542.4334,24974.0
2022-12-27 11:30:00,546.67,547.3,544.88,545.23,28416.0,542.7113,543.3368,540.9343,541.2818,28416.0
2022-12-27 12:00:00,545.23,546.18,543.95,544.12,11185.0,541.2818,542.2249,540.011,540.1798,11185.0
2022-12-27 12:30:00,544.35,545.39,544.29,544.56,17242.0,540.4081,541.4406,540.3486,540.6166,17242.0
2022-12-27 13:00:00,545.04,545.58,544.81,545.26,12419.0,541.0931,541.6292,540.8648,541.3115,12419.0
2022-12-27 13:30:00,545.14,545.67,544.1,544.54,39246.0,541.1924,541.7186,540.1599,540.5968,39246.0
2022-12-27 14:00:00,544.57,545.48,544.34,544.43,19993.0,540.6265,541.5299,540.3982,540.4875,19993.0
2022-12-27 14:30:00,544.41,545.59,544.35,545.1,45115.0,540.4677,541.6391,540.4081,541.1527,45115.0
2022-12-27 15:00:00,545.21,546.68,544.59,546.4,24927.0,541.2619,542.7213,540.6464,542.4433,24927.0
2022-12-27 15:30:00,546.4,546.55,544.99,545.5,91157.0,542.4433,542.5922,541.0435,541.5498,91157.0
2022-12-28 09:30:00,547.38,552.1,546.15,550.46,37504.0,543.4162,548.102,542.1951,546.4739,37504.0
2022-12-28 10:00:00,551.23,553.03,549.96,550.4,32615.0,547.2383,549.0253,545.9775,546.4143,32615.0
2022-12-28 10:30:00,550.38,552.43,550.11,550.63,21555.0,546.3945,548.4296,546.1264,546.6427,21555.0
2022-12-28 11:00:00,550.38,550.49,548.5,548.54,24856.0,546.3945,546.5037,544.5281,544.5678,24856.0
2022-12-28 11:30:00,549.18,549.24,545.73,546.64,13398.0,545.2032,545.2627,541.7781,542.6815,13398.0
2022-12-28 12:00:00,546.17,546.7,543.94,544.93,23821.0,542.2149,542.7411,540.0011,540.9839,23821.0
2022-12-28 12:30:00,544.95,547.3,544.79,547.3,19655.0,541.0038,543.3368,540.8449,543.3368,19655.0
2022-12-28 13:00:00,546.97,548.26,546.5,546.99,23561.0,543.0092,544.2898,542.5426,543.029,23561.0
2022-12-28 13:30:00,547.2,547.26,545.6,545.6,9857.0,543.2375,543.2971,541.6491,541.6491,9857.0
2022-12-28 14:00:00,545.73,547.2,545.47,547.12,18354.0,541.7781,543.2375,541.52,543.1581,18354.0
2022-12-28 14:30:00,546.91,547.3,545.56,546.16,20224.0,542.9496,543.3368,541.6094,542.205,20224.0
2022-12-28 15:00:00,546.2,546.22,544.69,544.88,38830.0,542.2447,542.2646,540.7457,540.9343,38830.0
2022-12-28 15:30:00,545.01,545.52,543.08,543.29,75384.0,541.0633,541.5697,539.1473,539.3558,75384.0
2022-12-29 09:30:00,548.61,553.28,546.14,552.9,22411.0,544.6373,549.2735,542.1852,548.8962,22411.0
2022-12-29 10:00:00,553.3,555.04,552.37,553.92,59670.0,549.2933,551.0207,548.3701,549.9088,59670.0
2022-12-29 10:30:00,553.71,557.99,553.71,557.51,25384.0,549.7003,553.9494,549.7003,553.4728,25384.0
2022-12-29 11:00:00,557.39,557.65,555.17,556.6,37071.0,553.3537,553.6118,551.1498,552.5694,37071.0
2022-12-29 11:30:00,556.77,558.98,556.6,558.52,283545.0,552.7382,554.9322,552.5694,554.4755,283545.0
2022-12-29 12:00:00,558.52,560.16,558.51,559.64,16789.0,554.4755,556.1036,554.4656,555.5874,16789.0
2022-12-29 12:30:00,559.34,560.68,559.11,560.38,26705.0,555.2896,556.6199,555.0612,556.322,26705.0
2022-12-29 13:00:00,560.32,561.11,559.8,560.89,23555.0,556.2625,557.0468,555.7462,556.8284,23555.0
2022-12-29 13:30:00,560.71,561.28,560.08,560.41,17737.0,556.6497,557.2155,556.0242,556.3518,17737.0
2022-12-29 14:00:00,560.34,561.57,559.02,559.02,14678.0,556.2823,557.5034,554.9719,554.9719,14678.0
2022-12-29 14:30:00,558.94,559.42,557.65,557.66,11791.0,554.8925,555.369,553.6118,553.6217,11791.0
2022-12-29 15:00:00,557.63,559.16,556.67,557.19,28221.0,553.592,555.1109,552.6389,553.1551,28221.0
2022-12-29 15:30:00,556.95,557.57,556.48,557.01,51690.0,552.9169,553.5324,552.4503,552.9765,51690.0
2022-12-30 09:30:00,552.8,555.0,546.51,549.63,18213.0,548.7969,550.981,542.5525,545.6499,18213.0
2022-12-30 10:00:00,550.19,550.42,548.4,549.81,12615.0,546.2058,546.4342,544.4288,545.8286,12615.0
2022-12-30 10:30:00,549.46,550.21,547.97,547.97,11504.0,545.4811,546.2257,544.0019,544.0019,11504.0
2022-12-30 11:00:00,548.18,548.59,547.23,547.83,9998.0,544.2104,544.6174,543.2673,543.8629,9998.0
2022-12-30 11:30:00,547.83,550.52,547.82,549.34,8298.0,543.8629,546.5334,543.853,545.362,8298.0
2022-12-30 12:00:00,549.41,549.63,548.5,548.73,11594.0,545.4315,545.6499,544.5281,544.7564,11594.0
2022-12-30 12:30:00,548.73,549.48,548.16,548.96,10065.0,544.7564,545.501,544.1905,544.9847,10065.0
2022-12-30 13:00:00,549.04,549.04,545.51,546.43,7419.0,545.0642,545.0642,541.5597,542.4731,7419.0
2022-12-30 13:30:00,546.54,547.88,545.82,546.15,11032.0,542.5823,543.9126,541.8675,542.1951,11032.0
2022-12-30 14:00:00,546.14,546.44,545.25,546.12,8511.0,542.1852,542.483,541.3016,542.1653,8511.0
2022-12-30 14:30:00,545.97,546.97,545.74,546.4,8476.0,542.0164,543.0092,541.7881,542.4433,8476.0
2022-12-30 15:00:00,546.37,549.62,546.37,549.0,13288.0,542.4135,545.64,542.4135,545.0245,13288.0
2022-12-30 15:30:00,548.86,551.63,548.64,550.83,48479.0,544.8855,547.6354,544.6671,546.8412,48479.0
2023-01-03 09:30:00,553.29,556.1,550.26,552.99,124146.0,549.2834,552.073,546.2753,548.9856,124146.0
2023-01-03 10:00:00,553.08,554.67,551.8,552.87,81681.0,549.0749,550.6534,547.8042,548.8664,81681.0
2023-01-03 10:30:00,552.66,555.0,551.51,555.0,87207.0,548.658,550.981,547.5163,550.981,87207.0
2023-01-03 11:00:00,554.96,555.34,550.36,552.29,93500.0,550.9413,551.3185,546.3746,548.2906,93500.0
2023-01-03 11:30:00,552.18,552.26,550.29,551.55,55165.0,548.1814,548.2608,546.3051,547.556,55165.0
2023-01-03 12:00:00,551.6,551.73,549.19,549.44,49487.0,547.6056,547.7347,545.2131,545.4613,49487.0
2023-01-03 12:30:00,549.44,551.17,546.96,550.2,50621.0,545.4613,547.1787,542.9992,546.2158,50621.0
2023-01-03 13:00:00,550.08,552.45,549.17,552.45,68034.0,546.0966,548.4495,545.1932,548.4495,68034.0
2023-01-03 13:30:00,552.27,553.28,551.67,552.77,42423.0,548.2708,549.2735,547.6751,548.7672,42423.0
2023-01-03 14:00:00,552.62,552.9,550.09,551.63,47073.0,548.6182,548.8962,546.1066,547.6354,47073.0
2023-01-03 14:30:00,551.5,554.26,549.99,552.12,43694.0,547.5064,550.2464,546.0073,548.1219,43694.0
2023-01-03 15:00:00,552.38,553.22,551.58,552.55,53191.0,548.38,549.2139,547.5858,548.5487,53191.0
2023-01-03 15:30:00,552.55,555.24,552.38,553.14,106571.0,548.5487,551.2193,548.38,549.1345,106571.0
2023-01-04 09:30:00,559.3,559.3,555.97,557.2,130143.0,555.2499,555.2499,551.944,553.1651,130143.0
2023-01-04 10:00:00,557.0,558.48,554.96,557.31,109394.0,552.9665,554.4358,550.9413,553.2743,109394.0
2023-01-04 10:30:00,557.0,559.44,556.86,559.44,42965.0,552.9665,555.3889,552.8275,555.3889,42965.0
2023-01-04 11:00:00,559.45,561.73,558.92,561.43,59606.0,555.3988,557.6623,554.8726,557.3644,59606.0
2023-01-04 11:30:00,561.6,567.81,561.6,565.71,86332.0,557.5332,563.6982,557.5332,561.6135,86332.0
2023-01-04 12:00:00,565.89,566.06,564.38,564.52,26061.0,561.7921,561.9609,560.2931,560.4321,26061.0
2023-01-04 12:30:00,564.72,566.87,564.47,564.47,31005.0,560.6306,562.7651,560.3824,560.3824,31005.0
2023-01-04 13:00:00,564.23,564.87,563.27,564.06,53806.0,560.1442,560.7795,559.1911,559.9754,53806.0
2023-01-04 13:30:00,563.84,563.87,560.17,561.41,54618.0,559.757,559.7868,556.1136,557.3446,54618.0
2023-01-04 14:00:00,560.81,561.86,556.55,556.55,45054.0,556.7489,557.7913,552.5198,552.5198,45054.0
2023-01-04 14:30:00,556.39,558.86,556.01,558.21,43388.0,552.3609,554.8131,551.9837,554.1678,43388.0
2023-01-04 15:00:00,558.66,559.83,558.35,559.07,67226.0,554.6145,555.776,554.3067,555.0215,67226.0
2023-01-04 15:30:00,558.92,562.27,556.91,561.82,120939.0,554.8726,558.1984,552.8772,557.7516,120939.0
2023-01-05 09:30:00,555.79,557.44,552.3,557.05,126086.0,551.7653,553.4033,548.3006,553.0162,126086.0
2023-01-05 10:00:00,556.86,560.51,556.13,557.62,58459.0,552.8275,556.4511,552.1028,553.582,58459.0
2023-01-05 10:30:00,557.43,560.32,556.61,556.92,53579.0,553.3934,556.2625,552.5793,552.8871,53579.0
2023-01-05 11:00:00,556.99,558.87,556.08,558.1,90754.0,552.9566,554.823,552.0532,554.0586,90754.0
2023-01-05 11:30:00,558.1,559.13,557.26,557.47,54364.0,554.0586,555.0811,553.2246,553.4331,54364.0
2023-01-05 12:00:00,557.26,558.86,556.57,558.13,48983.0,553.2246,554.8131,552.5396,554.0883,48983.0
2023-01-05 12:30:00,558.13,560.38,558.02,560.29,66590.0,554.0883,556.322,553.9791,556.2327,66590.0
2023-01-05 13:00:00,560.19,563.21,560.03,562.7,65746.0,556.1334,559.1316,555.9746,558.6252,65746.0
2023-01-05 13:30:00,562.81,564.32,562.57,562.71,48200.0,558.7345,560.2335,558.4962,558.6352,48200.0
2023-01-05 14:00:00,562.69,564.0,559.37,559.74,48632.0,558.6153,559.9158,555.3194,555.6867,48632.0
2023-01-05 14:30:00,559.38,562.48,559.26,561.36,67599.0,555.3293,558.4068,555.2102,557.295,67599.0
2023-01-05 15:00:00,561.33,561.33,558.78,559.39,76194.0,557.2652,557.2652,554.7336,555.3392,76194.0
2023-01-05 15:30:00,559.39,559.87,556.28,557.03,194282.0,555.3392,555.8157,552.2517,552.9963,194282.0
2023-01-06 09:30:00,555.76,555.76,522.78,528.76,349788.0,551.7355,551.7355,518.9943,524.931,349788.0
2023-01-06 10:00:00,529.76,535.92,525.47,526.39,133793.0,525.9238,532.0392,521.6648,522.5782,133793.0
2023-01-06 10:30:00,526.37,532.39,526.37,531.35,115083.0,522.5583,528.5347,522.5583,527.5023,115083.0
2023-01-06 11:00:00,531.5,534.8,530.26,534.12,64633.0,527.6512,530.9273,526.4202,530.2522,64633.0
2023-01-06 11:30:00,534.45,535.43,532.2,533.67,51075.0,530.5798,531.5527,528.3461,529.8055,51075.0
2023-01-06 12:00:00,533.66,534.4,532.91,533.97,86065.0,529.7955,530.5302,529.051,530.1033,86065.0
2023-01-06 12:30:00,533.87,537.96,533.07,537.34,82613.0,530.004,534.0644,529.2098,533.4489,82613.0
2023-01-06 13:00:00,537.58,538.92,535.27,538.92,81440.0,533.6872,535.0174,531.3939,535.0174,81440.0
2023-01-06 13:30:00,539.08,540.45,537.84,539.28,96612.0,535.1763,536.5364,533.9453,535.3748,96612.0
2023-01-06 14:00:00,539.37,541.39,538.56,540.37,119359.0,535.4642,537.4696,534.6601,536.4569,119359.0
2023-01-06 14:30:00,540.37,540.52,537.22,537.59,94813.0,536.4569,536.6059,533.3298,533.6971,94813.0
2023-01-06 15:00:00,537.59,538.36,536.73,537.31,102522.0,533.6971,534.4615,532.8433,533.4191,102522.0
2023-01-06 15:30:00,537.4,538.87,534.88,535.0,305565.0,533.5085,534.9678,531.0067,531.1258,305565.0
2023-01-09 09:30:00,538.74,547.68,537.01,545.82,159386.0,534.8388,543.714,533.1213,541.8675,159386.0
2023-01-09 10:00:00,545.67,552.95,545.18,548.96,88848.0,541.7186,548.9459,541.2321,544.9847,88848.0
2023-01-09 10:30:00,549.07,552.67,548.58,549.44,99000.0,545.0939,548.6679,544.6075,545.4613,99000.0
2023-01-09 11:00:00,549.54,550.89,549.34,549.94,74238.0,545.5605,546.9008,545.362,545.9576,74238.0
2023-01-09 11:30:00,549.9,550.12,547.38,548.58,47757.0,545.9179,546.1363,543.4162,544.6075,47757.0
2023-01-09 12:00:00,548.35,551.94,548.3,551.79,39778.0,544.3792,547.9432,544.3295,547.7943,39778.0
2023-01-09 12:30:00,551.97,552.76,549.71,551.06,42867.0,547.9729,548.7572,545.7293,547.0695,42867.0
2023-01-09 13:00:00,551.07,551.55,548.89,549.92,54192.0,547.0795,547.556,544.9153,545.9378,54192.0
2023-01-09 13:30:00,549.71,549.97,546.28,547.81,35256.0,545.7293,545.9874,542.3242,543.8431,35256.0
2023-01-09 14:00:00,547.93,550.4,547.68,550.16,48587.0,543.9622,546.4143,543.714,546.1761,48587.0
2023-01-09 14:30:00,550.29,550.41,547.92,547.92,45989.0,546.3051,546.4242,543.9523,543.9523,45989.0
2023-01-09 15:00:00,548.04,548.26,546.45,547.06,53318.0,544.0714,544.2898,542.4929,543.0985,53318.0
2023-01-09 15:30:00,547.19,547.64,545.45,546.09,144705.0,543.2276,543.6743,541.5002,542.1355,144705.0
2023-01-10 09:30:00,547.47,566.63,547.43,565.06,100340.0,543.5055,562.5268,543.4658,560.9682,100340.0
2023-01-10 10:00:00,565.95,571.62,565.94,569.0,83085.0,561.8517,567.4807,561.8418,564.8796,83085.0
2023-01-10 10:30:00,568.75,571.18,567.31,569.96,80055.0,564.6314,567.0438,563.2019,565.8327,80055.0
2023-01-10 11:00:00,569.95,571.76,568.21,570.15,116175.0,565.8227,567.6196,564.0953,566.0213,116175.0
2023-01-10 11:30:00,570.17,572.38,569.07,570.9,91609.0,566.0412,568.2352,564.9491,566.7659,91609.0
2023-01-10 12:00:00,570.81,571.27,568.21,568.24,95489.0,566.6765,567.1332,564.0953,564.1251,95489.0
2023-01-10 12:30:00,568.29,572.33,568.26,571.83,72456.0,564.1748,568.1855,564.145,567.6891,72456.0
2023-01-10 13:00:00,571.82,572.63,570.27,570.5,60043.0,567.6792,568.4833,566.1404,566.3688,60043.0
2023-01-10 13:30:00,570.39,571.79,568.46,569.86,58259.0,566.2596,567.6494,564.3435,565.7334,58259.0
2023-01-10 14:00:00,569.7,570.21,569.47,569.97,38997.0,565.5746,566.0809,565.3462,565.8426,38997.0
2023-01-10 14:30:00,569.97,570.46,569.29,570.08,32117.0,565.8426,566.3291,565.1675,565.9518,32117.0
2023-01-10 15:00:00,570.1,570.1,568.6,569.41,47810.0,565.9717,565.9717,564.4825,565.2867,47810.0
2023-01-10 15:30:00,569.42,569.6,567.58,567.86,189751.0,565.2966,565.4753,563.4699,563.7479,189751.0
2023-01-11 09:30:00,571.12,582.42,568.04,581.73,145034.0,566.9843,578.2024,563.9266,577.5174,145034.0
2023-01-11 10:00:00,581.71,584.67,580.46,582.95,133136.0,577.4976,580.4362,576.2566,578.7286,133136.0
2023-01-11 10:30:00,582.88,583.23,577.26,577.45,82578.0,578.6591,579.0066,573.0798,573.2684,82578.0
2023-01-11 11:00:00,577.7,577.7,572.9,574.51,67930.0,573.5166,573.5166,568.7514,570.3497,67930.0
2023-01-11 11:30:00,574.96,575.98,572.36,574.25,62308.0,570.7965,571.8091,568.2153,570.0916,62308.0
2023-01-11 12:00:00,574.25,575.23,571.74,574.97,60003.0,570.0916,571.0645,567.5998,570.8064,60003.0
2023-01-11 12:30:00,574.97,575.59,573.55,575.51,38630.0,570.8064,571.4219,569.3967,571.3425,38630.0
2023-01-11 13:00:00,575.46,578.74,575.32,578.68,33816.0,571.2928,574.5491,571.1539,574.4895,33816.0
2023-01-11 13:30:00,578.79,578.99,577.68,578.5,36912.0,574.5987,574.7973,573.4968,574.3108,36912.0
2023-01-11 14:00:00,578.7,580.07,578.53,580.04,47448.0,574.5094,575.8695,574.3406,575.8397,47448.0
2023-01-11 14:30:00,580.13,582.65,580.13,581.62,49399.0,575.929,578.4308,575.929,577.4082,49399.0
2023-01-11 15:00:00,581.5,582.67,580.56,582.2,61916.0,577.2891,578.4506,576.3559,577.984,61916.0
2023-01-11 15:30:00,581.95,584.91,581.75,582.52,170198.0,577.7358,580.6744,577.5373,578.3017,170198.0
2023-01-12 09:30:00,581.97,586.0,576.86,580.07,115642.0,577.7557,581.7565,572.6827,575.8695,115642.0
2023-01-12 10:00:00,580.06,583.79,579.0,582.58,64158.0,575.8595,579.5625,574.8072,578.3613,64158.0
2023-01-12 10:30:00,582.56,583.95,580.3,582.73,53443.0,578.3414,579.7214,576.0978,578.5102,53443.0
2023-01-12 11:00:00,582.18,585.24,580.83,582.32,56509.0,577.9642,581.002,576.624,578.1032,56509.0
2023-01-12 11:30:00,582.32,582.87,581.65,582.58,41438.0,578.1032,578.6492,577.438,578.3613,41438.0
2023-01-12 12:00:00,582.58,585.53,582.39,585.42,25747.0,578.3613,581.2899,578.1727,581.1807,25747.0
2023-01-12 12:30:00,585.63,586.03,584.7,584.93,32599.0,581.3892,581.7863,580.4659,580.6943,32599.0
2023-01-12 13:00:00,584.77,586.53,582.45,583.46,27737.0,580.5354,582.2827,578.2322,579.2349,27737.0
2023-01-12 13:30:00,583.08,585.21,582.2,584.89,36632.0,578.8577,580.9722,577.984,580.6546,36632.0
2023-01-12 14:00:00,584.93,585.3,582.48,582.56,34950.0,580.6943,581.0616,578.262,578.3414,34950.0
2023-01-12 14:30:00,582.63,582.86,580.15,581.41,48185.0,578.4109,578.6393,575.9489,577.1998,48185.0
2023-01-12 15:00:00,581.38,581.83,579.74,581.3,39199.0,577.17,577.6167,575.5419,577.0906,39199.0
2023-01-12 15:30:00,581.36,582.24,580.54,581.56,127319.0,577.1501,578.0237,576.3361,577.3487,127319.0
2023-01-13 09:30:00,578.65,580.92,572.47,576.05,296632.0,574.4597,576.7133,568.3245,571.8786,296632.0
2023-01-13 10:00:00,576.01,580.82,575.2,579.75,146329.0,571.8389,576.614,571.0347,575.5518,146329.0
2023-01-13 10:30:00,579.48,580.0,577.78,578.84,91512.0,575.2837,575.8,573.596,574.6484,91512.0
2023-01-13 11:00:00,578.89,580.21,578.05,579.25,82345.0,574.698,576.0084,573.8641,575.0554,82345.0
2023-01-13 11:30:00,579.24,579.76,577.11,578.63,64153.0,575.0455,575.5617,572.9309,574.4399,64153.0
2023-01-13 12:00:00,578.6,580.76,578.51,580.75,69610.0,574.4101,576.5545,574.3208,576.5445,69610.0
2023-01-13 12:30:00,580.63,580.63,578.74,579.47,43845.0,576.4254,576.4254,574.5491,575.2738,43845.0
2023-01-13 13:00:00,579.49,579.64,577.64,578.83,54126.0,575.2937,575.4426,573.4571,574.6384,54126.0
2023-01-13 13:30:00,578.86,582.04,578.81,581.78,40238.0,574.6682,577.8252,574.6186,577.5671,40238.0
2023-01-13 14:00:00,581.96,581.96,580.06,580.98,45473.0,577.7458,577.7458,575.8595,576.7729,45473.0
2023-01-13 14:30:00,581.15,582.06,580.71,581.7,48198.0,576.9416,577.8451,576.5048,577.4877,48198.0
2023-01-13 15:00:00,581.84,582.48,581.27,582.45,49971.0,577.6266,578.262,577.0608,578.2322,49971.0
2023-01-13 15:30:00,582.44,584.86,582.35,583.8,128213.0,578.2223,580.6248,578.133,579.5725,128213.0
2023-01-17 09:30:00,585.0,587.13,581.73,582.91,270195.0,580.7638,582.8783,577.5174,578.6889,270195.0
2023-01-17 10:00:00,582.96,586.22,581.98,585.39,173998.0,578.7385,581.9749,577.7656,581.1509,173998.0
2023-01-17 10:30:00,585.43,587.19,584.31,585.2,52844.0,581.1906,582.9379,580.0788,580.9623,52844.0
2023-01-17 11:00:00,585.2,586.56,583.98,586.38,38496.0,580.9623,582.3125,579.7511,582.1338,38496.0
2023-01-17 11:30:00,586.37,587.86,586.01,587.41,38060.0,582.1238,583.6031,581.7664,583.1563,38060.0
2023-01-17 12:00:00,587.4,588.5,586.74,587.41,26221.0,583.1464,584.2384,582.4912,583.1563,26221.0
2023-01-17 12:30:00,587.4,589.51,587.38,589.45,25618.0,583.1464,585.2411,583.1265,585.1815,25618.0
2023-01-17 13:00:00,589.7,590.14,588.22,588.71,34365.0,585.4297,585.8665,583.9604,584.4469,34365.0
2023-01-17 13:30:00,588.71,590.29,588.55,590.03,31936.0,584.4469,586.0155,584.2881,585.7573,31936.0
2023-01-17 14:00:00,590.04,591.3,588.53,588.92,38490.0,585.7673,587.0181,584.2682,584.6554,38490.0
2023-01-17 14:30:00,589.07,590.92,589.07,590.69,48967.0,584.8043,586.6409,584.8043,586.4126,48967.0
2023-01-17 15:00:00,590.81,591.0,589.81,590.22,51337.0,586.5317,586.7203,585.5389,585.946,51337.0
2023-01-17 15:30:00,590.16,590.27,586.7,587.98,119862.0,585.8864,585.9956,582.4515,583.7222,119862.0
2023-01-18 09:30:00,591.13,593.81,589.43,592.93,79256.0,586.8494,589.51,585.1617,588.6363,79256.0
2023-01-18 10:00:00,593.24,596.85,593.09,595.2,97547.0,588.9441,592.528,588.7952,590.8899,97547.0
2023-01-18 10:30:00,595.32,595.32,589.41,590.24,68749.0,591.009,591.009,585.1418,585.9658,68749.0
2023-01-18 11:00:00,590.08,592.19,589.22,590.27,58044.0,585.807,587.9017,584.9532,585.9956,58044.0
2023-01-18 11:30:00,590.15,590.27,585.27,585.37,55482.0,585.8765,585.9956,581.0318,581.1311,55482.0
2023-01-18 12:00:00,585.92,587.42,584.26,585.52,60745.0,581.6771,583.1662,580.0291,581.28,60745.0
2023-01-18 12:30:00,585.37,587.27,585.37,586.62,32549.0,581.1311,583.0173,581.1311,582.372,32549.0
2023-01-18 13:00:00,586.62,586.62,584.71,585.9,28553.0,582.372,582.372,580.4759,581.6572,28553.0
2023-01-18 13:30:00,586.0,587.25,585.28,586.54,34135.0,581.7565,582.9975,581.0417,582.2926,34135.0
2023-01-18 14:00:00,586.54,586.82,585.17,585.66,38060.0,582.2926,582.5706,580.9325,581.419,38060.0
2023-01-18 14:30:00,585.4,585.8,583.0,583.14,46462.0,581.1609,581.558,578.7782,578.9172,46462.0
2023-01-18 15:00:00,583.01,583.49,580.94,581.11,72236.0,578.7882,579.2647,576.7332,576.9019,72236.0
2023-01-18 15:30:00,580.97,581.12,578.75,580.21,160138.0,576.7629,576.9119,574.559,576.0084,160138.0
2023-01-19 09:30:00,575.03,583.56,573.7,581.24,89889.0,570.866,579.3342,569.5456,577.031,89889.0
2023-01-19 10:00:00,580.98,582.45,578.95,582.34,62025.0,576.7729,578.2322,574.7576,578.123,62025.0
2023-01-19 10:30:00,582.25,582.37,579.11,579.6,47406.0,578.0337,578.1528,574.9164,575.4029,47406.0
2023-01-19 11:00:00,579.59,581.8,579.24,580.72,51182.0,575.3929,577.5869,575.0455,576.5148,51182.0
2023-01-19 11:30:00,580.84,581.36,579.62,581.17,40615.0,576.6339,577.1501,575.4227,576.9615,40615.0
2023-01-19 12:00:00,581.35,583.12,581.35,582.68,41974.0,577.1402,578.8974,577.1402,578.4606,41974.0
2023-01-19 12:30:00,582.67,582.82,580.81,581.66,18305.0,578.4506,578.5995,576.6041,577.4479,18305.0
2023-01-19 13:00:00,581.68,582.97,581.44,582.69,30767.0,577.4678,578.7485,577.2295,578.4705,30767.0
2023-01-19 13:30:00,582.7,585.19,582.7,584.94,41283.0,578.4804,580.9524,578.4804,580.7042,41283.0
2023-01-19 14:00:00,584.76,585.7,583.72,585.35,47839.0,580.5255,581.4587,579.493,581.1112,47839.0
2023-01-19 14:30:00,585.34,587.13,585.07,586.48,45747.0,581.1013,582.8783,580.8333,582.233,45747.0
2023-01-19 15:00:00,586.65,587.16,585.53,586.65,45821.0,582.4018,582.9081,581.2899,582.4018,45821.0
2023-01-19 15:30:00,586.56,586.6,583.75,584.22,116230.0,582.3125,582.3522,579.5228,579.9894,116230.0
2023-01-20 09:30:00,587.0,591.01,585.55,589.49,208465.0,582.7493,586.7302,581.3098,585.2212,208465.0
2023-01-20 10:00:00,589.23,592.15,587.56,591.81,91305.0,584.9631,587.862,583.3052,587.5244,91305.0
2023-01-20 10:30:00,591.93,592.05,590.22,590.97,61356.0,587.6436,587.7627,585.946,586.6905,61356.0
2023-01-20 11:00:00,591.02,591.72,587.89,588.58,51236.0,586.7402,587.4351,583.6328,584.3178,51236.0
2023-01-20 11:30:00,588.58,588.58,585.26,585.26,32462.0,584.3178,584.3178,581.0219,581.0219,32462.0
2023-01-20 12:00:00,585.19,588.07,584.94,587.32,58026.0,580.9524,583.8115,580.7042,583.067,58026.0
2023-01-20 12:30:00,587.11,587.11,585.75,586.18,11671.0,582.8585,582.8585,581.5083,581.9352,11671.0
2023-01-20 13:00:00,586.35,587.54,585.87,586.67,27478.0,582.104,583.2854,581.6275,582.4217,27478.0
2023-01-20 13:30:00,586.53,588.53,586.53,587.98,39697.0,582.2827,584.2682,582.2827,583.7222,39697.0
2023-01-20 14:00:00,588.11,590.69,588.07,590.65,28373.0,583.8512,586.4126,583.8115,586.3728,28373.0
2023-01-20 14:30:00,590.73,592.36,590.71,592.36,54676.0,586.4523,588.0705,586.4324,588.0705,54676.0
2023-01-20 15:00:00,592.5,595.35,592.42,594.43,65405.0,588.2095,591.0388,588.13,590.1255,65405.0
2023-01-20 15:30:00,594.45,595.22,593.23,593.65,179703.0,590.1453,590.9098,588.9342,589.3511,179703.0
2023-01-23 09:30:00,593.21,601.57,590.0,601.4,99204.0,588.9143,597.2138,585.7276,597.045,99204.0
2023-01-23 10:00:00,601.39,603.85,601.39,602.99,85831.0,597.0351,599.4773,597.0351,598.6235,85831.0
2023-01-23 10:30:00,602.91,605.0,602.34,603.91,85830.0,598.5441,600.6189,597.9782,599.5368,85830.0
2023-01-23 11:00:00,604.0,605.74,603.78,604.43,91137.0,599.6262,601.3536,599.4078,600.0531,91137.0
2023-01-23 11:30:00,604.42,605.22,603.57,605.14,63868.0,600.0431,600.8373,599.1993,600.7579,63868.0
2023-01-23 12:00:00,605.2,605.2,602.45,604.56,50989.0,600.8175,600.8175,598.0874,600.1821,50989.0
2023-01-23 12:30:00,604.37,606.73,604.08,606.63,98195.0,599.9935,602.3364,599.7056,602.2371,98195.0
2023-01-23 13:00:00,606.64,607.37,606.57,607.01,47200.0,602.2471,602.9718,602.1776,602.6144,47200.0
2023-01-23 13:30:00,606.99,609.22,605.77,605.88,98409.0,602.5945,604.8084,601.3834,601.4926,98409.0
2023-01-23 14:00:00,605.75,605.75,603.8,604.04,63265.0,601.3635,601.3635,599.4276,599.6659,63265.0
2023-01-23 14:30:00,604.12,604.98,600.75,602.39,109168.0,599.7453,600.5991,596.3997,598.0278,109168.0
2023-01-23 15:00:00,602.25,603.28,601.1,602.2,85266.0,597.8888,598.9114,596.7472,597.8392,85266.0
2023-01-23 15:30:00,602.21,605.02,601.65,604.6,202425.0,597.8491,600.6388,597.2932,600.2218,202425.0
2023-01-24 09:30:00,609.85,609.85,582.04,589.23,162114.0,605.4338,605.4338,577.8252,584.9631,162114.0
2023-01-24 10:00:00,589.08,590.78,580.13,583.15,82780.0,584.8142,586.5019,575.929,578.9272,82780.0
2023-01-24 10:30:00,582.84,583.64,579.89,580.24,129265.0,578.6194,579.4136,575.6908,576.0382,129265.0
2023-01-24 11:00:00,580.55,581.64,577.27,579.2,81689.0,576.346,577.4281,573.0897,575.0058,81689.0
2023-01-24 11:30:00,579.09,581.68,577.2,578.15,80905.0,574.8966,577.4678,573.0202,573.9634,80905.0
2023-01-24 12:00:00,578.26,581.74,578.03,580.25,64000.0,574.0726,577.5274,573.8442,576.0482,64000.0
2023-01-24 12:30:00,580.23,580.46,577.38,579.04,46807.0,576.0283,576.2566,573.1989,574.8469,46807.0
2023-01-24 13:00:00,578.77,581.03,577.99,578.38,61715.0,574.5789,576.8225,573.8045,574.1917,61715.0
2023-01-24 13:30:00,578.38,579.51,578.19,579.2,61236.0,574.1917,575.3135,574.0031,575.0058,61236.0
2023-01-24 14:00:00,579.06,581.17,576.78,580.37,60827.0,574.8668,576.9615,572.6033,576.1673,60827.0
2023-01-24 14:30:00,580.51,580.81,579.75,580.51,54415.0,576.3063,576.6041,575.5518,576.3063,54415.0
2023-01-24 15:00:00,580.53,580.68,578.86,580.1,81709.0,576.3261,576.475,574.6682,575.8992,81709.0
2023-01-24 15:30:00,580.24,581.27,577.51,580.6,160937.0,576.0382,577.0608,573.328,576.3956,160937.0
2023-01-25 09:30:00,571.15,575.19,570.15,570.96,96486.0,567.0141,571.0248,566.0213,566.8254,96486.0
2023-01-25 10:00:00,571.53,572.89,568.15,569.48,169029.0,567.3913,568.7415,564.0358,565.3562,169029.0
2023-01-25 10:30:00,569.54,570.14,566.92,569.37,35054.0,565.4157,566.0114,562.8147,565.2469,35054.0
2023-01-25 11:00:00,569.27,570.89,568.22,570.77,31076.0,565.1477,566.7559,564.1053,566.6368,31076.0
2023-01-25 11:30:00,570.84,574.22,569.7,573.29,28573.0,566.7063,570.0618,565.5746,569.1386,28573.0
2023-01-25 12:00:00,573.35,574.41,570.78,571.21,43965.0,569.1981,570.2505,566.6467,567.0736,43965.0
2023-01-25 12:30:00,571.13,572.57,571.05,572.38,22174.0,566.9942,568.4238,566.9148,568.2352,22174.0
2023-01-25 13:00:00,572.31,574.4,571.81,573.67,29737.0,568.1657,570.2405,567.6693,569.5158,29737.0
2023-01-25 13:30:00,573.86,575.0,572.99,574.12,18385.0,569.7044,570.8362,568.8407,569.9626,18385.0
2023-01-25 14:00:00,574.23,575.53,573.45,574.07,21068.0,570.0718,571.3623,569.2974,569.9129,21068.0
2023-01-25 14:30:00,573.93,575.49,573.03,575.49,16723.0,569.7739,571.3226,568.8804,571.3226,16723.0
2023-01-25 15:00:00,575.27,576.02,573.71,574.57,33900.0,571.1042,571.8488,569.5555,570.4093,33900.0
2023-01-25 15:30:00,574.81,575.5,573.35,575.4,92527.0,570.6476,571.3326,569.1981,571.2333,92527.0
2023-01-26 09:30:00,576.03,578.52,571.39,572.67,74487.0,571.8587,574.3307,567.2523,568.5231,74487.0
2023-01-26 10:00:00,572.8,575.03,571.34,571.48,43915.0,568.6521,570.866,567.2027,567.3417,43915.0
2023-01-26 10:30:00,571.5,572.8,567.31,567.85,36179.0,567.3615,568.6521,563.2019,563.738,36179.0
2023-01-26 11:00:00,567.83,570.36,567.52,569.21,26707.0,563.7181,566.2298,563.4103,565.0881,26707.0
2023-01-26 11:30:00,569.0,569.51,568.37,569.07,53936.0,564.8796,565.3859,564.2542,564.9491,53936.0
2023-01-26 12:00:00,569.07,571.85,569.06,571.77,46982.0,564.9491,567.709,564.9392,567.6296,46982.0
2023-01-26 12:30:00,571.68,574.0,571.47,572.91,30701.0,567.5402,569.8434,567.3317,568.7613,30701.0
2023-01-26 13:00:00,572.81,573.72,572.34,573.36,22055.0,568.662,569.5654,568.1954,569.2081,22055.0
2023-01-26 13:30:00,573.46,575.12,572.76,572.97,51335.0,569.3073,570.9553,568.6124,568.8209,51335.0
2023-01-26 14:00:00,572.96,575.08,571.85,574.29,41463.0,568.811,570.9156,567.709,570.1313,41463.0
2023-01-26 14:30:00,574.26,575.98,573.95,575.98,19785.0,570.1015,571.8091,569.7938,571.8091,19785.0
2023-01-26 15:00:00,575.81,577.43,575.17,576.61,33943.0,571.6403,573.2486,571.0049,572.4345,33943.0
2023-01-26 15:30:00,576.38,577.75,575.47,577.37,87911.0,572.2062,573.5663,571.3028,573.189,87911.0
2023-01-27 09:30:00,574.9,575.77,570.28,572.43,69751.0,570.7369,571.6006,566.1504,568.2848,69751.0
2023-01-27 10:00:00,573.31,575.07,571.66,573.52,127027.0,569.1584,570.9057,567.5204,569.3669,127027.0
2023-01-27 10:30:00,573.53,573.53,569.54,569.79,50850.0,569.3768,569.3768,565.4157,565.6639,50850.0
2023-01-27 11:00:00,569.28,571.63,568.19,570.05,50599.0,565.1576,567.4906,564.0755,565.922,50599.0
2023-01-27 11:30:00,570.34,571.41,569.64,570.48,24022.0,566.2099,567.2722,565.515,566.3489,24022.0
2023-01-27 12:00:00,570.02,571.57,569.44,570.47,26065.0,565.8922,567.431,565.3164,566.339,26065.0
2023-01-27 12:30:00,570.48,571.77,570.32,571.1,15770.0,566.3489,567.6296,566.1901,566.9644,15770.0
2023-01-27 13:00:00,571.12,572.13,571.11,571.9,16130.0,566.9843,567.987,566.9743,567.7586,16130.0
2023-01-27 13:30:00,571.8,573.67,571.71,573.01,18667.0,567.6594,569.5158,567.57,568.8606,18667.0
2023-01-27 14:00:00,572.95,574.73,572.46,574.42,15258.0,568.801,570.5681,568.3146,570.2604,15258.0
2023-01-27 14:30:00,574.61,576.43,574.55,576.29,38450.0,570.449,572.2558,570.3894,572.1168,38450.0
2023-01-27 15:00:00,576.29,577.51,575.38,575.62,21863.0,572.1168,573.328,571.2134,571.4517,21863.0
2023-01-27 15:30:00,575.63,576.3,572.77,573.36,69575.0,571.4616,572.1268,568.6223,569.2081,69575.0
2023-01-30 09:30:00,567.77,570.46,566.64,569.26,49005.0,563.6585,566.3291,562.5367,565.1377,49005.0
2023-01-30 10:00:00,569.06,570.87,568.36,568.97,37224.0,564.9392,566.7361,564.2443,564.8498,37224.0
2023-01-30 10:30:00,569.24,569.41,564.27,564.72,25332.0,565.1179,565.2867,560.1839,560.6306,25332.0
2023-01-30 11:00:00,564.69,566.24,563.8,564.8,30348.0,560.6008,562.1396,559.7173,560.71,30348.0
2023-01-30 11:30:00,565.02,565.5,563.27,564.57,28655.0,560.9284,561.405,559.1911,560.4817,28655.0
2023-01-30 12:00:00,564.72,565.06,561.24,561.86,67152.0,560.6306,560.9682,557.1758,557.7913,67152.0
2023-01-30 12:30:00,562.48,563.64,561.44,561.44,52775.0,558.4068,559.5584,557.3744,557.3744,52775.0
2023-01-30 13:00:00,561.33,564.15,560.76,563.72,17763.0,557.2652,560.0647,556.6993,559.6379,17763.0
2023-01-30 13:30:00,563.43,564.16,562.67,563.62,17496.0,559.35,560.0747,558.5955,559.5386,17496.0
2023-01-30 14:00:00,563.74,564.79,561.95,562.49,21922.0,559.6577,560.7001,557.8807,558.4168,21922.0
2023-01-30 14:30:00,562.11,564.16,562.1,563.9,32440.0,558.0395,560.0747,558.0296,559.8166,32440.0
2023-01-30 15:00:00,564.08,564.62,562.55,563.27,25689.0,559.9953,560.5313,558.4763,559.1911,25689.0
2023-01-30 15:30:00,563.29,564.38,562.87,564.34,109202.0,559.211,560.2931,558.794,560.2534,109202.0
2023-01-31 09:30:00,562.18,565.79,558.0,558.01,134078.0,558.109,561.6929,553.9593,553.9692,134078.0
2023-01-31 10:00:00,558.54,562.53,558.11,562.26,59378.0,554.4954,558.4565,554.0685,558.1884,59378.0
2023-01-31 10:30:00,562.42,563.17,561.19,562.02,51906.0,558.3473,559.0918,557.1262,557.9502,51906.0
2023-01-31 11:00:00,562.26,563.25,561.11,562.25,46048.0,558.1884,559.1713,557.0468,558.1785,46048.0
2023-01-31 11:30:00,562.26,563.01,561.42,562.85,80596.0,558.1884,558.933,557.3545,558.7742,80596.0
2023-01-31 12:00:00,562.73,563.47,562.04,563.22,29994.0,558.655,559.3897,557.97,559.1415,29994.0
2023-01-31 12:30:00,563.25,563.94,562.87,563.72,40444.0,559.1713,559.8563,558.794,559.6379,40444.0
2023-01-31 13:00:00,563.81,564.05,562.8,563.14,36618.0,559.7272,559.9655,558.7245,559.0621,36618.0
2023-01-31 13:30:00,563.23,563.92,561.88,563.84,83638.0,559.1514,559.8364,557.8112,559.757,83638.0
2023-01-31 14:00:00,563.88,565.86,563.51,564.24,52924.0,559.7967,561.7624,559.4294,560.1541,52924.0
2023-01-31 14:30:00,564.08,564.35,563.21,564.09,44346.0,559.9953,560.2633,559.1316,560.0052,44346.0
2023-01-31 15:00:00,564.08,564.92,563.22,563.54,54170.0,559.9953,560.8292,559.1415,559.4592,54170.0
2023-01-31 15:30:00,563.61,570.63,563.26,570.59,152611.0,559.5287,566.4978,559.1812,566.4581,152611.0
2023-02-01 09:30:00,586.09,597.54,576.33,594.81,304726.0,581.8459,593.213,572.1565,590.5027,304726.0
2023-02-01 10:00:00,593.65,594.58,585.15,590.3,209580.0,589.3511,590.2744,580.9127,586.0254,209580.0
2023-02-01 10:30:00,590.51,590.83,588.45,588.82,163695.0,586.2339,586.5515,584.1888,584.5561,163695.0
2023-02-01 11:00:00,589.1,590.78,583.85,585.23,95038.0,584.8341,586.5019,579.6221,580.9921,95038.0
2023-02-01 11:30:00,585.28,588.59,581.22,581.93,70836.0,581.0417,584.3278,577.0111,577.716,70836.0
2023-02-01 12:00:00,582.28,584.09,581.1,581.67,39123.0,578.0635,579.8604,576.892,577.4579,39123.0
2023-02-01 12:30:00,581.8,581.8,579.25,580.25,35223.0,577.5869,577.5869,575.0554,576.0482,35223.0
2023-02-01 13:00:00,580.25,581.74,579.81,581.67,25593.0,576.0482,577.5274,575.6113,577.4579,25593.0
2023-02-01 13:30:00,581.62,583.13,580.32,582.42,41282.0,577.4082,578.9073,576.1177,578.2024,41282.0
2023-02-01 14:00:00,582.43,589.06,580.88,587.44,106244.0,578.2124,584.7944,576.6736,583.1861,106244.0
2023-02-01 14:30:00,587.64,592.02,582.86,588.94,81719.0,583.3846,587.7329,578.6393,584.6752,81719.0
2023-02-01 15:00:00,589.24,592.79,589.21,590.89,81542.0,584.9731,588.4974,584.9433,586.6111,81542.0
2023-02-01 15:30:00,591.15,594.79,586.96,587.67,189186.0,586.8692,590.4829,582.7096,583.4144,189186.0
2023-02-02 09:30:00,591.67,594.98,587.31,589.61,113353.0,587.3855,590.6715,583.057,585.3404,113353.0
2023-02-02 10:00:00,589.95,592.52,588.24,590.76,118044.0,585.6779,588.2293,583.9803,586.4821,118044.0
2023-02-02 10:30:00,591.18,592.62,589.53,591.34,85431.0,586.899,588.3286,585.261,587.0579,85431.0
2023-02-02 11:00:00,591.13,595.17,591.13,593.35,81073.0,586.8494,590.8601,586.8494,589.0533,81073.0
2023-02-02 11:30:00,593.14,593.61,589.66,590.28,79755.0,588.8448,589.3114,585.39,586.0055,79755.0
2023-02-02 12:00:00,589.96,591.7,589.72,590.0,144240.0,585.6878,587.4152,585.4496,585.7276,144240.0
2023-02-02 12:30:00,590.24,591.53,589.56,589.92,71432.0,585.9658,587.2465,585.2907,585.6481,71432.0
2023-02-02 13:00:00,589.94,590.83,588.49,589.45,56288.0,585.668,586.5515,584.2285,585.1815,56288.0
2023-02-02 13:30:00,589.58,590.96,589.5,590.96,49071.0,585.3106,586.6806,585.2312,586.6806,49071.0
2023-02-02 14:00:00,590.97,591.92,588.48,588.72,94356.0,586.6905,587.6337,584.2186,584.4568,94356.0
2023-02-02 14:30:00,588.93,589.95,587.96,588.66,38718.0,584.6653,585.6779,583.7023,584.3973,38718.0
2023-02-02 15:00:00,588.31,590.86,587.89,590.0,69312.0,584.0498,586.5813,583.6328,585.7276,69312.0
2023-02-02 15:30:00,590.09,590.76,587.53,587.91,244069.0,585.8169,586.4821,583.2754,583.6527,244069.0
2023-02-03 09:30:00,584.56,589.43,582.66,584.58,94010.0,580.3269,585.1617,578.4407,580.3468,94010.0
2023-02-03 10:00:00,583.21,589.8,582.65,587.56,44062.0,578.9867,585.529,578.4308,583.3052,44062.0
2023-02-03 10:30:00,587.46,592.31,587.24,592.13,36154.0,583.2059,588.0208,582.9875,587.8421,36154.0
2023-02-03 11:00:00,592.11,592.84,591.08,592.1,43033.0,587.8223,588.547,586.7997,587.8123,43033.0
2023-02-03 11:30:00,591.95,592.58,587.39,587.39,27242.0,587.6634,588.2889,583.1365,583.1365,27242.0
2023-02-03 12:00:00,587.56,589.26,587.56,588.79,19483.0,583.3052,584.9929,583.3052,584.5263,19483.0
2023-02-03 12:30:00,588.86,590.0,587.89,588.55,23447.0,584.5958,585.7276,583.6328,584.2881,23447.0
2023-02-03 13:00:00,588.54,588.75,586.79,587.11,22673.0,584.2781,584.4866,582.5408,582.8585,22673.0
2023-02-03 13:30:00,586.89,587.29,584.69,586.14,21252.0,582.6401,583.0372,580.456,581.8955,21252.0
2023-02-03 14:00:00,586.1,586.34,583.46,584.38,32675.0,581.8558,582.0941,579.2349,580.1483,32675.0
2023-02-03 14:30:00,584.35,585.8,583.48,584.35,23472.0,580.1185,581.558,579.2548,580.1185,23472.0
2023-02-03 15:00:00,584.1,587.84,583.14,586.62,40648.0,579.8703,583.5832,578.9172,582.372,40648.0
2023-02-03 15:30:00,586.55,587.77,584.83,587.52,113196.0,582.3025,583.5137,580.595,583.2655,113196.0
2023-02-06 09:30:00,580.56,583.06,573.42,582.76,59185.0,576.3559,578.8378,569.2676,578.54,59185.0
2023-02-06 10:00:00,582.57,583.83,579.65,579.72,37031.0,578.3514,579.6022,575.4525,575.522,37031.0
2023-02-06 10:30:00,579.58,580.87,578.33,580.15,30632.0,575.383,576.6637,574.1421,575.9489,30632.0
2023-02-06 11:00:00,580.06,581.4,579.57,580.01,88888.0,575.8595,577.1898,575.3731,575.8099,88888.0
2023-02-06 11:30:00,580.39,581.84,577.1,577.11,47048.0,576.1871,577.6266,572.921,572.9309,47048.0
2023-02-06 12:00:00,576.91,577.92,576.33,577.06,15362.0,572.7323,573.735,572.1565,572.8813,15362.0
2023-02-06 12:30:00,577.24,578.05,575.43,575.43,35766.0,573.06,573.8641,571.2631,571.2631,35766.0
2023-02-06 13:00:00,575.44,577.44,574.92,576.14,29015.0,571.273,573.2585,570.7568,571.9679,29015.0
2023-02-06 13:30:00,576.14,577.07,575.22,575.73,29471.0,571.9679,572.8912,571.0546,571.5609,29471.0
2023-02-06 14:00:00,575.9,577.83,575.74,576.83,28735.0,571.7297,573.6457,571.5708,572.6529,28735.0
2023-02-06 14:30:00,577.01,578.09,576.74,578.01,8762.0,572.8316,573.9038,572.5636,573.8244,8762.0
2023-02-06 15:00:00,578.15,578.33,575.02,575.29,14686.0,573.9634,574.1421,570.856,571.1241,14686.0
2023-02-06 15:30:00,575.06,577.01,574.62,576.45,61798.0,570.8957,572.8316,570.4589,572.2757,61798.0
2023-02-07 09:30:00,570.78,575.2,569.41,573.28,79093.0,566.6467,571.0347,565.2867,569.1286,79093.0
2023-02-07 10:00:00,573.05,574.34,572.56,572.83,16230.0,568.9003,570.181,568.4138,568.6819,16230.0
2023-02-07 10:30:00,572.87,574.68,572.57,574.12,25683.0,568.7216,570.5185,568.4238,569.9626,25683.0
2023-02-07 11:00:00,574.42,576.54,574.4,575.3,30398.0,570.2604,572.365,570.2405,571.134,30398.0
2023-02-07 11:30:00,575.47,576.19,573.82,574.02,25270.0,571.3028,572.0176,569.6647,569.8633,25270.0
2023-02-07 12:00:00,573.92,574.56,572.77,572.9,17009.0,569.764,570.3994,568.6223,568.7514,17009.0
2023-02-07 12:30:00,573.18,579.5,573.06,579.14,21483.0,569.0294,575.3036,568.9102,574.9462,21483.0
2023-02-07 13:00:00,579.29,580.0,575.93,575.94,21540.0,575.0951,575.8,571.7594,571.7694,21540.0
2023-02-07 13:30:00,575.03,575.03,572.92,574.63,21833.0,570.866,570.866,568.7712,570.4689,21833.0
2023-02-07 14:00:00,574.84,579.94,574.65,579.18,37930.0,570.6773,575.7404,570.4887,574.9859,37930.0
2023-02-07 14:30:00,579.19,582.12,578.84,581.9,32735.0,574.9958,577.9046,574.6484,577.6862,32735.0
2023-02-07 15:00:00,581.96,583.61,581.3,583.11,23151.0,577.7458,579.3838,577.0906,578.8874,23151.0
2023-02-07 15:30:00,583.2,586.34,582.22,583.23,88516.0,578.9768,582.0941,578.0039,579.0066,88516.0
2023-02-08 09:30:00,578.56,585.09,576.03,584.46,69837.0,574.3704,580.8531,571.8587,580.2277,69837.0
2023-02-08 10:00:00,584.53,584.65,581.76,582.18,43091.0,580.2972,580.4163,577.5472,577.9642,43091.0
2023-02-08 10:30:00,581.83,583.26,579.71,583.25,15101.0,577.6167,579.0364,575.5121,579.0264,15101.0
2023-02-08 11:00:00,582.93,582.94,579.57,580.55,24125.0,578.7088,578.7187,575.3731,576.346,24125.0
2023-02-08 11:30:00,580.57,581.4,579.95,581.39,13885.0,576.3658,577.1898,575.7503,577.1799,13885.0
2023-02-08 12:00:00,581.45,582.83,580.68,582.13,15755.0,577.2395,578.6095,576.475,577.9145,15755.0
2023-02-08 12:30:00,582.88,583.05,580.98,582.57,15307.0,578.6591,578.8279,576.7729,578.3514,15307.0
2023-02-08 13:00:00,582.85,584.58,582.18,583.33,22684.0,578.6293,580.3468,577.9642,579.1059,22684.0
2023-02-08 13:30:00,583.32,583.36,581.36,581.85,19558.0,579.0959,579.1356,577.1501,577.6366,19558.0
2023-02-08 14:00:00,581.79,582.43,580.86,580.86,14434.0,577.577,578.2124,576.6537,576.6537,14434.0
2023-02-08 14:30:00,581.22,582.0,580.25,581.41,9693.0,577.0111,577.7855,576.0482,577.1998,9693.0
2023-02-08 15:00:00,581.64,581.77,579.24,579.72,25339.0,577.4281,577.5572,575.0455,575.522,25339.0
2023-02-08 15:30:00,579.68,580.28,578.32,579.22,50571.0,575.4823,576.0779,574.1321,575.0256,50571.0
2023-02-09 09:30:00,582.66,583.11,580.28,581.89,53159.0,578.4407,578.8874,576.0779,577.6763,53159.0
2023-02-09 10:00:00,581.81,583.32,575.71,577.82,32738.0,577.5969,579.0959,571.541,573.6358,32738.0
2023-02-09 10:30:00,577.73,579.4,577.11,577.46,21864.0,573.5464,575.2043,572.9309,573.2784,21864.0
2023-02-09 11:00:00,577.59,577.83,574.72,576.43,17798.0,573.4074,573.6457,570.5582,572.2558,17798.0
2023-02-09 11:30:00,575.98,577.53,575.45,577.04,18758.0,571.8091,573.3479,571.2829,572.8614,18758.0
2023-02-09 12:00:00,577.6,579.15,577.24,577.24,16861.0,573.4174,574.9561,573.06,573.06,16861.0
2023-02-09 12:30:00,577.47,577.48,574.56,576.03,22553.0,573.2883,573.2982,570.3994,571.8587,22553.0
2023-02-09 13:00:00,575.89,576.47,575.28,575.58,21264.0,571.7197,572.2955,571.1142,571.412,21264.0
2023-02-09 13:30:00,575.58,575.62,573.58,574.0,19807.0,571.412,571.4517,569.4265,569.8434,19807.0
2023-02-09 14:00:00,574.13,574.43,571.67,572.55,24291.0,569.9725,570.2703,567.5303,568.4039,24291.0
2023-02-09 14:30:00,572.56,573.72,572.09,572.64,33279.0,568.4138,569.5654,567.9473,568.4933,33279.0
2023-02-09 15:00:00,572.52,572.57,569.2,569.2,22698.0,568.3741,568.4238,565.0782,565.0782,22698.0
2023-02-09 15:30:00,569.13,570.76,567.7,569.14,154583.0,565.0087,566.6269,563.589,565.0186,154583.0
2023-02-10 09:30:00,567.11,569.02,563.35,568.22,50458.0,563.0033,564.8995,559.2705,564.1053,50458.0
2023-02-10 10:00:00,567.85,571.71,567.35,570.29,34890.0,563.738,567.57,563.2416,566.1603,34890.0
2023-02-10 10:30:00,570.64,570.88,566.99,568.96,22657.0,566.5078,566.746,562.8842,564.8399,22657.0
2023-02-10 11:00:00,569.12,569.33,567.13,568.92,20716.0,564.9988,565.2072,563.0232,564.8002,20716.0
2023-02-10 11:30:00,568.61,570.42,567.72,570.27,14896.0,564.4925,566.2893,563.6089,566.1404,14896.0
2023-02-10 12:00:00,570.17,570.17,568.28,569.3,18665.0,566.0412,566.0412,564.1648,565.1775,18665.0
2023-02-10 12:30:00,569.32,570.35,568.69,570.01,20795.0,565.1973,566.2199,564.5719,565.8823,20795.0
2023-02-10 13:00:00,570.25,571.56,569.48,571.13,19724.0,566.1206,567.4211,565.3562,566.9942,19724.0
2023-02-10 13:30:00,571.1,571.52,569.91,570.12,13367.0,566.9644,567.3814,565.783,565.9915,13367.0
2023-02-10 14:00:00,569.96,570.24,568.96,569.31,14193.0,565.8327,566.1106,564.8399,565.1874,14193.0
2023-02-10 14:30:00,569.38,570.82,569.16,570.74,8993.0,565.2569,566.6864,565.0385,566.607,8993.0
2023-02-10 15:00:00,570.77,571.07,568.94,569.43,16139.0,566.6368,566.9346,564.8201,565.3065,16139.0
2023-02-10 15:30:00,569.43,571.43,569.08,571.41,61186.0,565.3065,567.292,564.959,567.2722,61186.0
2023-02-13 09:30:00,574.67,574.96,569.01,573.93,91766.0,570.5086,570.7965,564.8896,569.7739,91766.0
2023-02-13 10:00:00,574.35,574.92,572.29,573.1,40511.0,570.1909,570.7568,568.1458,568.9499,40511.0
2023-02-13 10:30:00,573.48,577.23,573.3,576.6,26059.0,569.3272,573.05,569.1485,572.4246,26059.0
2023-02-13 11:00:00,576.6,576.6,574.08,574.25,38172.0,572.4246,572.4246,569.9228,570.0916,38172.0
2023-02-13 11:30:00,574.15,575.32,573.24,574.58,24624.0,569.9923,571.1539,569.0889,570.4192,24624.0
2023-02-13 12:00:00,574.54,575.21,574.31,575.0,26810.0,570.3795,571.0447,570.1512,570.8362,26810.0
2023-02-13 12:30:00,575.17,575.44,574.61,575.27,23535.0,571.0049,571.273,570.449,571.1042,23535.0
2023-02-13 13:00:00,575.22,576.16,574.88,575.8,18733.0,571.0546,571.9878,570.717,571.6304,18733.0
2023-02-13 13:30:00,575.86,576.16,575.08,575.48,27303.0,571.69,571.9878,570.9156,571.3127,27303.0
2023-02-13 14:00:00,575.48,575.97,574.19,574.2,24964.0,571.3127,571.7992,570.032,570.042,24964.0
2023-02-13 14:30:00,574.03,575.1,573.7,575.1,16631.0,569.8732,570.9355,569.5456,570.9355,16631.0
2023-02-13 15:00:00,574.98,575.12,574.06,574.37,24255.0,570.8163,570.9553,569.903,570.2107,24255.0
2023-02-13 15:30:00,574.3,575.2,574.19,575.0,68587.0,570.1412,571.0347,570.032,570.8362,68587.0
2023-02-14 09:30:00,575.89,577.5,573.28,576.68,41182.0,571.7197,573.3181,569.1286,572.504,41182.0
2023-02-14 10:00:00,576.12,579.1,575.62,575.62,23661.0,571.9481,574.9065,571.4517,571.4517,23661.0
2023-02-14 10:30:00,575.63,576.0,567.64,569.81,50452.0,571.4616,571.8289,563.5295,565.6838,50452.0
2023-02-14 11:00:00,569.32,571.73,569.19,569.76,28048.0,565.1973,567.5899,565.0683,565.6341,28048.0
2023-02-14 11:30:00,568.75,569.52,566.63,568.75,14220.0,564.6314,565.3959,562.5268,564.6314,14220.0
2023-02-14 12:00:00,568.7,571.34,568.61,571.08,9733.0,564.5818,567.2027,564.4925,566.9446,9733.0
2023-02-14 12:30:00,570.92,571.24,570.13,570.42,12911.0,566.7857,567.1034,566.0014,566.2893,12911.0
2023-02-14 13:00:00,570.38,573.26,570.19,571.65,15636.0,566.2496,569.1088,566.061,567.5104,15636.0
2023-02-14 13:30:00,572.08,572.35,571.11,571.11,13319.0,567.9373,568.2054,566.9743,566.9743,13319.0
2023-02-14 14:00:00,570.97,571.58,569.46,570.87,18669.0,566.8354,567.4409,565.3363,566.7361,18669.0
2023-02-14 14:30:00,570.9,572.89,570.71,572.49,16471.0,566.7659,568.7415,566.5772,568.3444,16471.0
2023-02-14 15:00:00,572.48,572.71,571.19,571.63,26153.0,568.3344,568.5628,567.0538,567.4906,26153.0
2023-02-14 15:30:00,571.48,572.23,570.73,571.47,92995.0,567.3417,568.0862,566.5971,567.3317,92995.0
2023-02-15 09:30:00,568.46,570.51,566.89,570.15,64001.0,564.3435,566.3787,562.7849,566.0213,64001.0
2023-02-15 10:00:00,569.73,569.9,564.14,568.39,36733.0,565.6043,565.7731,560.0548,564.274,36733.0
2023-02-15 10:30:00,567.85,568.88,565.41,565.85,38313.0,563.738,564.7605,561.3156,561.7524,38313.0
2023-02-15 11:00:00,565.88,567.95,565.87,567.57,26753.0,561.7822,563.8372,561.7723,563.46,26753.0
2023-02-15 11:30:00,567.58,567.75,565.59,565.59,36776.0,563.4699,563.6387,561.4943,561.4943,36776.0
2023-02-15 12:00:00,565.71,565.85,562.81,562.82,27881.0,561.6135,561.7524,558.7345,558.7444,27881.0
2023-02-15 12:30:00,562.81,566.1,562.77,565.94,27318.0,558.7345,562.0006,558.6947,561.8418,27318.0
2023-02-15 13:00:00,565.82,567.52,565.82,567.52,24689.0,561.7227,563.4103,561.7227,563.4103,24689.0
2023-02-15 13:30:00,567.54,568.22,566.89,567.59,12769.0,563.4302,564.1053,562.7849,563.4798,12769.0
2023-02-15 14:00:00,567.88,568.34,567.43,567.71,9656.0,563.7677,564.2244,563.321,563.599,9656.0
2023-02-15 14:30:00,567.99,568.35,566.1,566.58,11478.0,563.8769,564.2343,562.0006,562.4772,11478.0
2023-02-15 15:00:00,566.64,566.89,565.67,566.82,20598.0,562.5367,562.7849,561.5737,562.7154,20598.0
2023-02-15 15:30:00,566.46,567.33,565.29,566.57,94911.0,562.358,563.2217,561.1965,562.4672,94911.0
2023-02-16 09:30:00,556.12,557.33,551.3,555.18,93427.0,552.0929,553.2941,547.3078,551.1597,93427.0
2023-02-16 10:00:00,555.18,563.34,554.63,561.78,71827.0,551.1597,559.2606,550.6137,557.7119,71827.0
2023-02-16 10:30:00,561.95,562.98,559.9,560.47,32253.0,557.8807,558.9032,555.8455,556.4114,32253.0
2023-02-16 11:00:00,560.7,561.72,559.6,560.73,31915.0,556.6397,557.6523,555.5477,556.6695,31915.0
2023-02-16 11:30:00,560.74,562.05,560.03,560.48,25135.0,556.6794,557.98,555.9746,556.4213,25135.0
2023-02-16 12:00:00,560.53,561.55,559.71,561.28,20423.0,556.471,557.4836,555.6569,557.2155,20423.0
2023-02-16 12:30:00,561.27,562.57,561.27,562.16,21685.0,557.2056,558.4962,557.2056,558.0892,21685.0
2023-02-16 13:00:00,562.03,563.31,561.78,562.04,13053.0,557.9601,559.2308,557.7119,557.97,13053.0
2023-02-16 13:30:00,562.08,563.59,561.7,563.03,14250.0,558.0097,559.5088,557.6325,558.9529,14250.0
2023-02-16 14:00:00,563.17,565.4,563.16,565.1,11879.0,559.0918,561.3057,559.0819,561.0079,11879.0
2023-02-16 14:30:00,565.34,565.35,564.08,564.26,15271.0,561.2461,561.2561,559.9953,560.174,15271.0
2023-02-16 15:00:00,564.15,564.15,561.56,561.56,32769.0,560.0647,560.0647,557.4935,557.4935,32769.0
2023-02-16 15:30:00,561.74,561.74,557.44,557.75,109866.0,557.6722,557.6722,553.4033,553.7111,109866.0
2023-02-17 09:30:00,552.92,558.93,552.89,557.99,90835.0,548.9161,554.8825,548.8863,553.9494,90835.0
2023-02-17 10:00:00,558.01,560.64,556.0,557.62,91020.0,553.9692,556.5802,551.9738,553.582,91020.0
2023-02-17 10:30:00,556.96,558.17,553.67,554.44,63736.0,552.9268,554.1281,549.6606,550.4251,63736.0
2023-02-17 11:00:00,554.65,556.02,553.93,555.46,37624.0,550.6335,551.9936,549.9188,551.4377,37624.0
2023-02-17 11:30:00,555.24,557.0,554.85,555.5,22185.0,551.2193,552.9665,550.8321,551.4774,22185.0
2023-02-17 12:00:00,555.41,556.72,555.41,556.19,27639.0,551.388,552.6886,551.388,552.1624,27639.0
2023-02-17 12:30:00,555.97,556.09,554.83,555.1,21225.0,551.944,552.0631,550.8122,551.0803,21225.0
2023-02-17 13:00:00,555.17,557.19,555.03,556.51,16366.0,551.1498,553.1551,551.0108,552.4801,16366.0
2023-02-17 13:30:00,556.48,558.79,556.33,557.8,24463.0,552.4503,554.7436,552.3014,553.7607,24463.0
2023-02-17 14:00:00,557.81,559.74,557.8,559.21,24237.0,553.7707,555.6867,553.7607,555.1605,24237.0
2023-02-17 14:30:00,559.2,560.79,559.19,560.65,24739.0,555.1506,556.7291,555.1407,556.5901,24739.0
2023-02-17 15:00:00,560.71,561.33,559.58,560.08,25066.0,556.6497,557.2652,555.5278,556.0242,25066.0
2023-02-17 15:30:00,560.31,561.49,558.83,559.96,96286.0,556.2526,557.424,554.7833,555.9051,96286.0
2023-02-21 09:30:00,548.65,554.24,544.13,546.37,131182.0,544.677,550.2265,540.1897,542.4135,131182.0
2023-02-21 10:00:00,546.41,552.82,545.93,552.22,42361.0,542.4532,548.8168,541.9767,548.2211,42361.0
2023-02-21 10:30:00,552.29,552.79,550.09,550.54,24602.0,548.2906,548.787,546.1066,546.5533,24602.0
2023-02-21 11:00:00,550.41,550.79,549.56,550.79,19785.0,546.4242,546.8015,545.5804,546.8015,19785.0
2023-02-21 11:30:00,550.96,552.79,550.45,551.13,11946.0,546.9703,548.787,546.464,547.139,11946.0
2023-02-21 12:00:00,550.91,551.53,549.3,549.98,21995.0,546.9206,547.5361,545.3223,545.9974,21995.0
2023-02-21 12:30:00,549.72,549.95,548.42,549.06,24876.0,545.7392,545.9676,544.4487,545.084,24876.0
2023-02-21 13:00:00,549.12,549.13,546.26,546.5,25762.0,545.1436,545.1535,542.3043,542.5426,25762.0
2023-02-21 13:30:00,546.52,547.49,545.7,546.22,36316.0,542.5624,543.5254,541.7484,542.2646,36316.0
2023-02-21 14:00:00,546.21,547.1,545.99,547.01,44823.0,542.2547,543.1382,542.0363,543.0489,44823.0
2023-02-21 14:30:00,546.98,548.67,546.83,548.17,58242.0,543.0191,544.6968,542.8702,544.2005,58242.0
2023-02-21 15:00:00,548.26,549.25,547.82,548.78,44351.0,544.2898,545.2726,543.853,544.806,44351.0
2023-02-21 15:30:00,548.89,550.95,548.89,550.95,158796.0,544.9153,546.9603,544.9153,546.9603,158796.0
2023-02-22 09:30:00,550.0,550.79,547.28,549.8,217654.0,546.0172,546.8015,543.3169,545.8187,217654.0
2023-02-22 10:00:00,549.6,549.72,545.67,546.02,148698.0,545.6201,545.7392,541.7186,542.066,148698.0
2023-02-22 10:30:00,545.89,547.71,544.71,547.36,49759.0,541.937,543.7438,540.7655,543.3963,49759.0
2023-02-22 11:00:00,547.23,547.97,545.65,547.75,61032.0,543.2673,544.0019,541.6987,543.7835,61032.0
2023-02-22 11:30:00,547.98,548.44,547.15,548.0,16671.0,544.0118,544.4685,543.1879,544.0317,16671.0
2023-02-22 12:00:00,548.01,549.75,547.53,549.62,14655.0,544.0416,545.769,543.5651,545.64,14655.0
2023-02-22 12:30:00,549.35,550.2,548.55,549.95,23093.0,545.3719,546.2158,544.5777,545.9676,23093.0
2023-02-22 13:00:00,550.21,552.52,550.21,552.01,73811.0,546.2257,548.519,546.2257,548.0127,73811.0
2023-02-22 13:30:00,552.01,553.29,551.41,552.11,28711.0,548.0127,549.2834,547.417,548.1119,28711.0
2023-02-22 14:00:00,552.02,552.52,549.37,550.0,92580.0,548.0226,548.519,545.3918,546.0172,92580.0
2023-02-22 14:30:00,550.05,550.26,548.18,548.27,206006.0,546.0669,546.2753,544.2104,544.2997,206006.0
2023-02-22 15:00:00,548.05,549.53,547.85,548.66,55764.0,544.0813,545.5506,543.8828,544.6869,55764.0
2023-02-22 15:30:00,548.62,549.11,546.7,548.6,113009.0,544.6472,545.1337,542.7411,544.6274,113009.0
2023-02-23 09:30:00,553.37,554.84,549.15,553.68,76754.0,549.3628,550.8222,545.1734,549.6706,76754.0
2023-02-23 10:00:00,554.07,556.03,553.07,554.99,40950.0,550.0577,552.0035,549.065,550.9711,40950.0
2023-02-23 10:30:00,554.69,557.67,551.77,552.12,51053.0,550.6733,553.6317,547.7744,548.1219,51053.0
2023-02-23 11:00:00,551.65,552.49,548.45,550.09,101366.0,547.6553,548.4892,544.4784,546.1066,101366.0
2023-02-23 11:30:00,550.07,550.82,546.9,547.63,27618.0,546.0867,546.8313,542.9397,543.6644,27618.0
2023-02-23 12:00:00,547.87,549.0,547.08,548.57,18230.0,543.9026,545.0245,543.1184,544.5976,18230.0
2023-02-23 12:30:00,548.12,549.75,547.74,549.33,19348.0,544.1508,545.769,543.7736,545.3521,19348.0
2023-02-23 13:00:00,549.29,549.83,548.2,548.86,13479.0,545.3124,545.8484,544.2302,544.8855,13479.0
2023-02-23 13:30:00,548.56,548.95,547.83,548.39,13397.0,544.5876,544.9748,543.8629,544.4189,13397.0
2023-02-23 14:00:00,548.14,551.34,547.47,551.13,19621.0,544.1707,547.3475,543.5055,547.139,19621.0
2023-02-23 14:30:00,551.18,551.68,550.87,550.88,23560.0,547.1887,547.685,546.8809,546.8908,23560.0
2023-02-23 15:00:00,551.04,551.76,550.76,551.76,41093.0,547.0497,547.7645,546.7717,547.7645,41093.0
2023-02-23 15:30:00,551.65,553.0,550.89,551.18,97041.0,547.6553,548.9955,546.9008,547.1887,97041.0
2023-02-24 09:30:00,544.61,546.66,540.0,540.62,45003.0,540.6662,542.7014,536.0896,536.7051,45003.0
2023-02-24 10:00:00,540.03,541.81,539.17,541.67,20517.0,536.1194,537.8865,535.2656,537.7475,20517.0
2023-02-24 10:30:00,541.84,542.31,540.38,541.58,18707.0,537.9163,538.3829,536.4669,537.6582,18707.0
2023-02-24 11:00:00,541.86,544.64,541.85,544.63,11413.0,537.9362,540.696,537.9262,540.6861,11413.0
2023-02-24 11:30:00,544.65,546.62,544.55,545.87,32247.0,540.706,542.6617,540.6067,541.9171,32247.0
2023-02-24 12:00:00,546.08,546.08,543.95,544.25,9960.0,542.1256,542.1256,540.011,540.3089,9960.0
2023-02-24 12:30:00,543.96,544.65,542.6,542.93,9003.0,540.021,540.706,538.6708,538.9984,9003.0
2023-02-24 13:00:00,542.9,543.26,541.66,543.25,8991.0,538.9686,539.326,537.7376,539.3161,8991.0
2023-02-24 13:30:00,542.65,544.74,541.71,544.13,8167.0,538.7204,540.7953,537.7872,540.1897,8167.0
2023-02-24 14:00:00,544.07,544.84,543.58,544.76,9897.0,540.1302,540.8946,539.6437,540.8152,9897.0
2023-02-24 14:30:00,544.49,545.7,542.97,545.48,14825.0,540.5471,541.7484,539.0381,541.5299,14825.0
2023-02-24 15:00:00,545.35,546.06,544.48,545.17,13998.0,541.4009,542.1057,540.5372,541.2222,13998.0
2023-02-24 15:30:00,545.06,545.06,541.99,542.79,84813.0,541.113,541.113,538.0652,538.8594,84813.0
2023-02-27 09:30:00,548.49,550.33,545.15,549.56,51231.0,544.5181,546.3448,541.2023,545.5804,51231.0
2023-02-27 10:00:00,549.89,554.09,549.67,553.8,40023.0,545.908,550.0776,545.6896,549.7897,40023.0
2023-02-27 10:30:00,553.8,554.42,550.41,551.05,46013.0,549.7897,550.4052,546.4242,547.0596,46013.0
2023-02-27 11:00:00,551.07,551.48,547.78,548.11,31058.0,547.0795,547.4865,543.8133,544.1409,31058.0
2023-02-27 11:30:00,547.97,548.1,545.04,545.58,25470.0,544.0019,544.131,541.0931,541.6292,25470.0
2023-02-27 12:00:00,545.75,546.35,543.92,545.91,20758.0,541.798,542.3936,539.9812,541.9568,20758.0
2023-02-27 12:30:00,545.91,546.1,544.22,545.11,12668.0,541.9568,542.1455,540.2791,541.1626,12668.0
2023-02-27 13:00:00,545.17,545.74,544.95,545.23,16363.0,541.2222,541.7881,541.0038,541.2818,16363.0
2023-02-27 13:30:00,545.42,545.42,543.64,545.03,16840.0,541.4704,541.4704,539.7033,541.0832,16840.0
2023-02-27 14:00:00,545.16,546.04,543.81,544.18,16524.0,541.2123,542.0859,539.872,540.2394,16524.0
2023-02-27 14:30:00,543.96,544.09,542.48,542.93,16378.0,540.021,540.15,538.5517,538.9984,16378.0
2023-02-27 15:00:00,542.86,543.05,541.31,542.21,29374.0,538.9289,539.1175,537.3901,538.2836,29374.0
2023-02-27 15:30:00,542.14,542.94,541.03,541.35,131191.0,538.2141,539.0083,537.1122,537.4299,131191.0
2023-02-28 09:30:00,540.41,543.39,538.89,540.77,78037.0,536.4967,539.4551,534.9877,536.8541,78037.0
2023-02-28 10:00:00,541.39,543.62,540.18,543.16,57602.0,537.4696,539.6834,536.2683,539.2267,57602.0
2023-02-28 10:30:00,542.84,543.54,541.94,542.27,23991.0,538.9091,539.604,538.0156,538.3432,23991.0
2023-02-28 11:00:00,542.27,544.65,542.27,543.52,26924.0,538.3432,540.706,538.3432,539.5841,26924.0
2023-02-28 11:30:00,543.21,543.54,541.39,541.8,11689.0,539.2764,539.604,537.4696,537.8766,11689.0
2023-02-28 12:00:00,542.05,544.35,542.0,543.69,25625.0,538.1248,540.4081,538.0751,539.7529,25625.0
2023-02-28 12:30:00,543.92,545.23,543.62,544.5,26770.0,539.9812,541.2818,539.6834,540.557,26770.0
2023-02-28 13:00:00,544.62,545.19,544.22,544.7,23350.0,540.6762,541.242,540.2791,540.7556,23350.0
2023-02-28 13:30:00,544.7,545.23,544.0,545.23,12406.0,540.7556,541.2818,540.0607,541.2818,12406.0
2023-02-28 14:00:00,544.69,544.82,542.86,543.76,21076.0,540.7457,540.8747,538.9289,539.8224,21076.0
2023-02-28 14:30:00,543.61,544.44,543.18,543.52,7113.0,539.6735,540.4975,539.2466,539.5841,7113.0
2023-02-28 15:00:00,543.5,543.5,542.44,543.21,14093.0,539.5643,539.5643,538.512,539.2764,14093.0
2023-02-28 15:30:00,543.24,543.88,541.35,541.35,66813.0,539.3062,539.9415,537.4299,537.4299,66813.0
2023-03-01 09:30:00,539.34,541.07,536.59,539.28,68053.0,535.4344,537.1519,532.7043,535.3748,68053.0
2023-03-01 10:00:00,539.1,540.39,536.26,539.99,36937.0,535.1961,536.4768,532.3767,536.0797,36937.0
2023-03-01 10:30:00,539.91,541.68,538.53,540.8,32573.0,536.0003,537.7575,534.6303,536.8838,32573.0
2023-03-01 11:00:00,540.62,540.62,536.73,538.37,57212.0,536.7051,536.7051,532.8433,534.4714,57212.0
2023-03-01 11:30:00,538.46,541.76,538.32,540.97,18524.0,534.5608,537.8369,534.4218,537.0526,18524.0
2023-03-01 12:00:00,540.98,542.39,540.98,541.9,33761.0,537.0625,538.4623,537.0625,537.9759,33761.0
2023-03-01 12:30:00,541.92,542.62,541.03,541.26,14996.0,537.9957,538.6907,537.1122,537.3405,14996.0
2023-03-01 13:00:00,541.0,541.0,539.94,540.42,13598.0,537.0824,537.0824,536.0301,536.5066,13598.0
2023-03-01 13:30:00,540.18,540.93,539.87,540.34,15822.0,536.2683,537.0129,535.9606,536.4272,15822.0
2023-03-01 14:00:00,540.2,541.25,538.43,538.55,18776.0,536.2882,537.3306,534.531,534.6501,18776.0
2023-03-01 14:30:00,538.34,538.41,537.4,537.78,36983.0,534.4416,534.5111,533.5085,533.8857,36983.0
2023-03-01 15:00:00,537.72,538.84,537.55,537.62,24047.0,533.8261,534.938,533.6574,533.7269,24047.0
2023-03-01 15:30:00,537.72,539.49,537.71,538.83,109273.0,533.8261,535.5833,533.8162,534.9281,109273.0
2023-03-02 09:30:00,534.83,538.22,531.92,537.08,49798.0,530.9571,534.3225,528.0681,533.1908,49798.0
2023-03-02 10:00:00,537.61,539.12,535.95,538.39,23990.0,533.7169,535.216,532.069,534.4913,23990.0
2023-03-02 10:30:00,538.46,539.1,537.21,538.66,29275.0,534.5608,535.1961,533.3198,534.7593,29275.0
2023-03-02 11:00:00,538.49,541.17,538.45,540.98,53407.0,534.5906,537.2512,534.5509,537.0625,53407.0
2023-03-02 11:30:00,541.26,542.11,540.31,541.14,16211.0,537.3405,538.1843,536.3974,537.2214,16211.0
2023-03-02 12:00:00,541.24,542.78,540.57,542.78,22843.0,537.3206,538.8495,536.6555,538.8495,22843.0
2023-03-02 12:30:00,542.91,543.2,541.84,542.38,16808.0,538.9786,539.2665,537.9163,538.4524,16808.0
2023-03-02 13:00:00,542.54,543.58,542.32,543.58,19930.0,538.6112,539.6437,538.3928,539.6437,19930.0
2023-03-02 13:30:00,543.34,545.79,542.8,545.79,29642.0,539.4054,541.8377,538.8694,541.8377,29642.0
2023-03-02 14:00:00,546.21,547.44,545.61,546.6,22461.0,542.2547,543.4758,541.659,542.6418,22461.0
2023-03-02 14:30:00,546.6,547.29,546.02,547.12,17417.0,542.6418,543.3268,542.066,543.1581,17417.0
2023-03-02 15:00:00,547.54,549.57,546.97,549.57,28683.0,543.575,545.5903,543.0092,545.5903,28683.0
2023-03-02 15:30:00,549.59,550.88,548.47,548.83,81864.0,545.6102,546.8908,544.4983,544.8557,81864.0
2023-03-03 09:30:00,555.46,555.47,551.77,554.66,52307.0,551.4377,551.4476,547.7744,550.6435,52307.0
2023-03-03 10:00:00,554.69,554.99,549.62,551.71,34551.0,550.6733,550.9711,545.64,547.7148,34551.0
2023-03-03 10:30:00,551.99,554.18,550.64,553.65,37708.0,547.9928,550.1669,546.6526,549.6408,37708.0
2023-03-03 11:00:00,553.66,554.18,552.4,553.3,18586.0,549.6507,550.1669,548.3998,549.2933,18586.0
2023-03-03 11:30:00,553.26,553.9,552.33,553.64,12521.0,549.2536,549.889,548.3303,549.6309,12521.0
2023-03-03 12:00:00,553.75,556.99,553.73,556.84,42241.0,549.7401,552.9566,549.7202,552.8077,42241.0
2023-03-03 12:30:00,556.91,558.29,556.34,558.19,13626.0,552.8772,554.2472,552.3113,554.1479,13626.0
2023-03-03 13:00:00,558.18,558.89,557.65,558.47,14667.0,554.138,554.8428,553.6118,554.4259,14667.0
2023-03-03 13:30:00,558.47,558.62,557.37,557.41,18298.0,554.4259,554.5748,553.3338,553.3736,18298.0
2023-03-03 14:00:00,557.56,559.09,557.02,559.09,19410.0,553.5225,555.0414,552.9864,555.0414,19410.0
2023-03-03 14:30:00,559.13,559.3,558.04,558.56,16197.0,555.0811,555.2499,553.999,554.5152,16197.0
2023-03-03 15:00:00,558.71,559.83,558.46,559.2,31680.0,554.6641,555.776,554.416,555.1506,31680.0
2023-03-03 15:30:00,559.13,560.53,558.51,559.44,99735.0,555.0811,556.471,554.4656,555.3889,99735.0
2023-03-06 09:30:00,559.51,565.81,555.32,565.17,56448.0,555.4583,561.7127,551.2987,561.0774,56448.0
2023-03-06 10:00:00,564.98,567.32,563.3,566.76,31017.0,560.8887,563.2118,559.2209,562.6558,31017.0
2023-03-06 10:30:00,566.31,566.95,564.84,566.02,28816.0,562.2091,562.8445,560.7498,561.9212,28816.0
2023-03-06 11:00:00,565.52,566.67,564.29,564.54,14526.0,561.4248,562.5665,560.2037,560.4519,14526.0
2023-03-06 11:30:00,564.55,564.6,562.06,563.64,32453.0,560.4619,560.5115,557.9899,559.5584,32453.0
2023-03-06 12:00:00,563.83,564.8,563.37,563.54,11364.0,559.7471,560.71,559.2904,559.4592,11364.0
2023-03-06 12:30:00,563.43,563.63,561.47,562.31,10973.0,559.35,559.5485,557.4042,558.2381,10973.0
2023-03-06 13:00:00,562.17,562.52,561.27,561.89,16928.0,558.0991,558.4466,557.2056,557.8211,16928.0
2023-03-06 13:30:00,561.59,561.9,559.53,559.82,14074.0,557.5233,557.831,555.4782,555.7661,14074.0
2023-03-06 14:00:00,559.55,560.41,559.22,559.65,6976.0,555.4981,556.3518,555.1704,555.5973,6976.0
2023-03-06 14:30:00,559.59,559.77,558.37,558.37,12054.0,555.5378,555.7165,554.3266,554.3266,12054.0
2023-03-06 15:00:00,558.45,558.78,557.3,557.48,14141.0,554.406,554.7336,553.2644,553.443,14141.0
2023-03-06 15:30:00,557.5,559.52,557.31,558.67,60081.0,553.4629,555.4683,553.2743,554.6244,60081.0
2023-03-07 09:30:00,560.81,563.01,558.49,561.28,49770.0,556.7489,558.933,554.4457,557.2155,49770.0
2023-03-07 10:00:00,560.85,560.85,553.69,556.38,53677.0,556.7886,556.7886,549.6805,552.351,53677.0
2023-03-07 10:30:00,556.51,557.64,553.82,553.83,13929.0,552.4801,553.6019,549.8096,549.8195,13929.0
2023-03-07 11:00:00,553.87,555.03,552.35,552.71,19054.0,549.8592,551.0108,548.3502,548.7076,19054.0
2023-03-07 11:30:00,552.59,553.61,551.41,552.06,13024.0,548.5885,549.6011,547.417,548.0623,13024.0
2023-03-07 12:00:00,552.2,553.42,551.37,551.44,26448.0,548.2013,549.4124,547.3773,547.4468,26448.0
2023-03-07 12:30:00,551.08,551.52,549.81,550.4,32761.0,547.0894,547.5262,545.8286,546.4143,32761.0
2023-03-07 13:00:00,550.17,550.79,549.43,550.21,13358.0,546.186,546.8015,545.4513,546.2257,13358.0
2023-03-07 13:30:00,550.2,550.47,548.4,549.29,18950.0,546.2158,546.4838,544.4288,545.3124,18950.0
2023-03-07 14:00:00,549.6,550.84,549.44,549.72,14437.0,545.6201,546.8511,545.4613,545.7392,14437.0
2023-03-07 14:30:00,549.8,550.34,548.91,549.03,17999.0,545.8187,546.3548,544.9351,545.0542,17999.0
2023-03-07 15:00:00,549.43,551.6,549.28,550.7,15484.0,545.4513,547.6056,545.3024,546.7121,15484.0
2023-03-07 15:30:00,550.62,551.75,548.14,548.74,92731.0,546.6327,547.7545,544.1707,544.7663,92731.0
2023-03-08 09:30:00,548.28,552.54,545.53,552.02,65382.0,544.3097,548.5388,541.5796,548.0226,65382.0
2023-03-08 10:00:00,551.39,553.5,548.5,552.5,42447.0,547.3971,549.4919,544.5281,548.4991,42447.0
2023-03-08 10:30:00,552.29,554.99,552.09,554.63,107964.0,548.2906,550.9711,548.0921,550.6137,107964.0
2023-03-08 11:00:00,554.96,558.87,554.63,557.04,81657.0,550.9413,554.823,550.6137,553.0062,81657.0
2023-03-08 11:30:00,557.19,559.83,556.13,558.69,20159.0,553.1551,555.776,552.1028,554.6443,20159.0
2023-03-08 12:00:00,559.21,559.21,556.47,557.22,19589.0,555.1605,555.1605,552.4404,553.1849,19589.0
2023-03-08 12:30:00,557.22,557.22,553.74,554.83,17955.0,553.1849,553.1849,549.7301,550.8122,17955.0
2023-03-08 13:00:00,554.7,554.7,551.76,551.88,26682.0,550.6832,550.6832,547.7645,547.8836,26682.0
2023-03-08 13:30:00,551.59,552.27,550.96,552.05,17171.0,547.5957,548.2708,546.9703,548.0524,17171.0
2023-03-08 14:00:00,552.19,553.47,552.11,552.76,12069.0,548.1914,549.4621,548.1119,548.7572,12069.0
2023-03-08 14:30:00,552.85,553.35,552.48,552.88,15695.0,548.8466,549.343,548.4793,548.8764,15695.0
2023-03-08 15:00:00,553.18,553.46,551.85,552.22,21587.0,549.1742,549.4522,547.8538,548.2211,21587.0
2023-03-08 15:30:00,552.18,555.21,552.03,554.9,92235.0,548.1814,551.1895,548.0325,550.8817,92235.0
2023-03-09 09:30:00,556.15,563.97,554.6,562.97,71338.0,552.1227,559.8861,550.5839,558.8933,71338.0
2023-03-09 10:00:00,562.68,564.23,559.46,561.77,36802.0,558.6054,560.1442,555.4087,557.702,36802.0
2023-03-09 10:30:00,561.78,564.41,561.72,563.14,59731.0,557.7119,560.3229,557.6523,559.0621,59731.0
2023-03-09 11:00:00,562.87,563.85,562.12,563.01,35161.0,558.794,559.7669,558.0494,558.933,35161.0
2023-03-09 11:30:00,563.0,563.9,562.62,563.17,22978.0,558.9231,559.8166,558.5458,559.0918,22978.0
2023-03-09 12:00:00,563.04,563.76,562.69,563.29,17199.0,558.9628,559.6776,558.6153,559.211,17199.0
2023-03-09 12:30:00,563.35,563.72,562.59,563.24,20632.0,559.2705,559.6379,558.516,559.1613,20632.0
2023-03-09 13:00:00,563.19,563.3,559.96,560.79,29160.0,559.1117,559.2209,555.9051,556.7291,29160.0
2023-03-09 13:30:00,560.32,560.55,556.66,557.02,20492.0,556.2625,556.4908,552.629,552.9864,20492.0
2023-03-09 14:00:00,556.75,557.22,555.64,556.18,23084.0,552.7183,553.1849,551.6164,552.1525,23084.0
2023-03-09 14:30:00,556.0,556.13,553.54,553.54,19575.0,551.9738,552.1028,549.5316,549.5316,19575.0
2023-03-09 15:00:00,553.72,553.88,550.97,553.02,39490.0,549.7103,549.8691,546.9802,549.0153,39490.0
2023-03-09 15:30:00,552.93,555.11,552.58,553.25,90633.0,548.926,551.0902,548.5785,549.2437,90633.0
2023-03-10 09:30:00,551.87,555.54,546.62,546.86,38621.0,547.8737,551.5171,542.6617,542.9,38621.0
2023-03-10 10:00:00,547.38,549.01,544.32,544.84,43792.0,543.4162,545.0344,540.3783,540.8946,43792.0
2023-03-10 10:30:00,545.26,549.35,544.46,549.35,21204.0,541.3115,545.3719,540.5173,545.3719,21204.0
2023-03-10 11:00:00,549.09,551.6,547.44,550.54,27173.0,545.1138,547.6056,543.4758,546.5533,27173.0
2023-03-10 11:30:00,550.75,551.4,547.91,549.08,25417.0,546.7618,547.4071,543.9423,545.1039,25417.0
2023-03-10 12:00:00,548.85,549.5,546.71,547.22,19903.0,544.8755,545.5208,542.751,543.2573,19903.0
2023-03-10 12:30:00,547.31,548.96,543.6,543.81,19325.0,543.3467,544.9847,539.6636,539.872,19325.0
2023-03-10 13:00:00,544.07,544.33,540.18,541.07,29163.0,540.1302,540.3883,536.2683,537.1519,29163.0
2023-03-10 13:30:00,541.1,541.54,539.95,541.27,21277.0,537.1817,537.6185,536.04,537.3504,21277.0
2023-03-10 14:00:00,541.2,545.15,540.98,541.68,31076.0,537.2809,541.2023,537.0625,537.7575,31076.0
2023-03-10 14:30:00,541.88,546.2,541.87,545.51,23194.0,537.956,542.2447,537.9461,541.5597,23194.0
2023-03-10 15:00:00,545.4,546.71,543.1,544.62,36616.0,541.4505,542.751,539.1672,540.6762,36616.0
2023-03-10 15:30:00,544.49,544.62,540.55,543.83,97063.0,540.5471,540.6762,536.6356,539.8919,97063.0
2023-03-13 09:30:00,543.49,547.54,538.05,546.94,68450.0,539.5544,543.575,534.1537,542.9794,68450.0
2023-03-13 10:00:00,546.43,548.7,541.66,541.67,53460.0,542.4731,544.7266,537.7376,537.7475,53460.0
2023-03-13 10:30:00,541.83,550.42,541.78,549.38,45039.0,537.9064,546.4342,537.8567,545.4017,45039.0
2023-03-13 11:00:00,549.16,551.42,546.89,549.25,29368.0,545.1833,547.4269,542.9297,545.2726,29368.0
2023-03-13 11:30:00,549.24,549.25,545.14,548.25,50722.0,545.2627,545.2726,541.1924,544.2799,50722.0
2023-03-13 12:00:00,548.98,550.25,545.66,547.17,40419.0,545.0046,546.2654,541.7086,543.2077,40419.0
2023-03-13 12:30:00,547.13,548.32,543.42,543.98,37344.0,543.168,544.3494,539.4849,540.0408,37344.0
2023-03-13 13:00:00,544.11,545.96,541.63,545.08,58204.0,540.1699,542.0065,537.7078,541.1328,58204.0
2023-03-13 13:30:00,545.04,546.09,542.99,545.45,38529.0,541.0931,542.1355,539.058,541.5002,38529.0
2023-03-13 14:00:00,545.3,546.66,543.1,543.94,32252.0,541.3512,542.7014,539.1672,540.0011,32252.0
2023-03-13 14:30:00,543.74,545.95,543.69,545.5,43655.0,539.8025,541.9965,539.7529,541.5498,43655.0
2023-03-13 15:00:00,545.42,546.91,541.24,541.97,55574.0,541.4704,542.9496,537.3206,538.0454,55574.0
2023-03-13 15:30:00,541.87,543.43,540.56,541.41,133948.0,537.9461,539.4948,536.6456,537.4894,133948.0
2023-03-14 09:30:00,550.55,555.86,545.0,552.19,98668.0,546.9073,552.1822,541.394,548.5365,98668.0
2023-03-14 10:00:00,552.2,559.09,551.98,559.09,39328.0,548.5464,555.3908,548.3279,555.3908,39328.0
2023-03-14 10:30:00,559.0,561.48,557.14,558.15,71130.0,555.3014,557.765,553.4537,554.457,71130.0
2023-03-14 11:00:00,558.7,559.0,556.88,557.15,26438.0,555.0034,555.3014,553.1954,553.4636,26438.0
2023-03-14 11:30:00,557.41,557.77,554.56,555.08,18000.0,553.7219,554.0795,550.8908,551.4073,18000.0
2023-03-14 12:00:00,554.88,555.75,551.97,552.42,19532.0,551.2087,552.0729,548.3179,548.7649,19532.0
2023-03-14 12:30:00,552.05,553.47,549.9,551.26,17890.0,548.3974,549.808,546.2616,547.6126,17890.0
2023-03-14 13:00:00,551.42,551.42,549.05,551.16,21463.0,547.7716,547.7716,545.4172,547.5133,21463.0
2023-03-14 13:30:00,550.73,551.8,550.27,550.27,32402.0,547.0861,548.149,546.6292,546.6292,32402.0
2023-03-14 14:00:00,550.75,552.59,549.45,552.38,44139.0,547.106,548.9338,545.8146,548.7252,44139.0
2023-03-14 14:30:00,552.16,552.64,551.38,551.65,16733.0,548.5067,548.9835,547.7318,548.0,16733.0
2023-03-14 15:00:00,551.98,552.48,549.73,551.47,59233.0,548.3279,548.8245,546.0927,547.8212,59233.0
2023-03-14 15:30:00,551.2,556.67,551.18,555.96,108004.0,547.553,552.9868,547.5331,552.2815,108004.0
2023-03-15 09:30:00,547.17,550.0,541.55,542.38,87397.0,543.5497,546.361,537.9669,538.7914,87397.0
2023-03-15 10:00:00,541.88,542.68,536.77,537.64,99663.0,538.2947,539.0894,533.2185,534.0827,99663.0
2023-03-15 10:30:00,537.63,540.18,534.48,539.55,73470.0,534.0728,536.6059,530.9436,535.9801,73470.0
2023-03-15 11:00:00,539.55,539.57,535.66,536.59,62473.0,535.9801,536.0,532.1158,533.0397,62473.0
2023-03-15 11:30:00,536.81,537.93,534.59,534.71,57770.0,533.2582,534.3708,531.0529,531.1721,57770.0
2023-03-15 12:00:00,534.89,538.64,534.71,538.4,56369.0,531.3509,535.0761,531.1721,534.8377,56369.0
2023-03-15 12:30:00,538.43,540.18,537.95,539.06,28974.0,534.8675,536.6059,534.3907,535.4933,28974.0
2023-03-15 13:00:00,539.21,542.9,539.14,542.72,35931.0,535.6423,539.3079,535.5728,539.1291,35931.0
2023-03-15 13:30:00,542.46,542.65,538.71,539.05,38040.0,538.8708,539.0596,535.1457,535.4834,38040.0
2023-03-15 14:00:00,539.28,542.34,536.92,540.39,43127.0,535.7119,538.7516,533.3675,536.8145,43127.0
2023-03-15 14:30:00,540.86,542.73,539.12,542.44,52543.0,537.2814,539.1391,535.5529,538.851,52543.0
2023-03-15 15:00:00,542.87,543.34,539.94,541.38,42420.0,539.2781,539.745,536.3675,537.798,42420.0
2023-03-15 15:30:00,541.45,543.47,538.75,542.77,108796.0,537.8675,539.8742,535.1854,539.1788,108796.0
2023-03-16 09:30:00,539.77,547.82,539.77,545.08,46687.0,536.1986,544.1954,536.1986,541.4735,46687.0
2023-03-16 10:00:00,544.68,546.12,542.0,546.12,37526.0,541.0762,542.5066,538.4139,542.5066,37526.0
2023-03-16 10:30:00,545.42,552.02,545.27,552.02,18976.0,541.8113,548.3676,541.6622,548.3676,18976.0
2023-03-16 11:00:00,552.04,553.1,550.5,552.37,49371.0,548.3875,549.4404,546.8576,548.7153,49371.0
2023-03-16 11:30:00,552.56,554.24,552.05,553.46,23147.0,548.904,550.5729,548.3974,549.7981,23147.0
2023-03-16 12:00:00,553.47,553.83,549.9,550.5,32375.0,549.808,550.1656,546.2616,546.8576,32375.0
2023-03-16 12:30:00,550.57,554.7,549.8,553.76,20531.0,546.9272,551.0299,546.1623,550.0961,20531.0
2023-03-16 13:00:00,554.02,556.6,553.86,556.19,19756.0,550.3544,552.9173,550.1954,552.51,19756.0
2023-03-16 13:30:00,556.05,556.94,555.62,556.5,16731.0,552.3709,553.255,551.9438,552.8179,16731.0
2023-03-16 14:00:00,556.47,557.31,555.71,557.24,24697.0,552.7881,553.6226,552.0332,553.5531,24697.0
2023-03-16 14:30:00,557.21,558.58,555.34,557.62,24233.0,553.5232,554.8842,551.6656,553.9305,24233.0
2023-03-16 15:00:00,557.76,557.76,555.26,555.92,31248.0,554.0696,554.0696,551.5862,552.2418,31248.0
2023-03-16 15:30:00,556.13,557.88,555.36,557.05,71542.0,552.4504,554.1888,551.6855,553.3643,71542.0
2023-03-17 09:30:00,555.31,555.31,549.26,549.63,312655.0,551.6358,551.6358,545.6259,545.9934,312655.0
2023-03-17 10:00:00,550.14,552.52,546.88,547.81,35071.0,546.5,548.8643,543.2616,544.1854,35071.0
2023-03-17 10:30:00,547.58,548.41,545.4,548.01,28157.0,543.957,544.7815,541.7914,544.3841,28157.0
2023-03-17 11:00:00,548.1,548.13,545.51,546.6,19432.0,544.4735,544.5033,541.9007,542.9835,19432.0
2023-03-17 11:30:00,546.74,547.14,543.96,545.16,16133.0,543.1225,543.5199,540.3609,541.553,16133.0
2023-03-17 12:00:00,545.84,549.38,545.11,549.38,39606.0,542.2285,545.7451,541.5033,545.7451,39606.0
2023-03-17 12:30:00,549.9,550.61,546.83,547.21,24514.0,546.2616,546.9669,543.2119,543.5894,24514.0
2023-03-17 13:00:00,547.2,550.04,546.99,549.4,10640.0,543.5795,546.4007,543.3709,545.7649,10640.0
2023-03-17 13:30:00,549.1,549.5,547.82,549.01,17716.0,545.4669,545.8643,544.1954,545.3775,17716.0
2023-03-17 14:00:00,549.22,549.63,545.92,546.08,19272.0,545.5861,545.9934,542.3079,542.4669,19272.0
2023-03-17 14:30:00,546.25,547.56,545.64,547.19,16493.0,542.6358,543.9371,542.0298,543.5695,16493.0
2023-03-17 15:00:00,547.27,548.67,546.8,548.32,37590.0,543.649,545.0398,543.1821,544.6921,37590.0
2023-03-17 15:30:00,548.31,548.81,545.68,547.38,153115.0,544.6821,545.1788,542.0695,543.7583,153115.0
2023-03-20 09:30:00,546.76,550.83,545.57,549.69,23975.0,543.1424,547.1855,541.9603,546.053,23975.0
2023-03-20 10:00:00,550.35,553.0,550.33,552.9,19006.0,546.7086,549.3411,546.6888,549.2418,19006.0
2023-03-20 10:30:00,552.76,554.86,552.45,553.69,21247.0,549.1027,551.1888,548.7947,550.0265,21247.0
2023-03-20 11:00:00,553.88,554.88,551.09,552.27,30043.0,550.2153,551.2087,547.4437,548.6159,30043.0
2023-03-20 11:30:00,552.27,552.56,548.66,549.27,27469.0,548.6159,548.904,545.0298,545.6358,27469.0
2023-03-20 12:00:00,549.24,550.59,548.3,550.38,25131.0,545.606,546.9471,544.6722,546.7384,25131.0
2023-03-20 12:30:00,550.1,551.18,549.75,550.75,14908.0,546.4603,547.5331,546.1126,547.106,14908.0
2023-03-20 13:00:00,550.76,551.65,550.33,550.35,13463.0,547.1159,548.0,546.6888,546.7086,13463.0
2023-03-20 13:30:00,550.34,551.15,549.71,549.71,17020.0,546.6987,547.5033,546.0729,546.0729,17020.0
2023-03-20 14:00:00,550.17,550.17,549.11,549.14,16381.0,546.5298,546.5298,545.4768,545.5066,16381.0
2023-03-20 14:30:00,548.98,549.31,547.3,548.51,14673.0,545.3477,545.6755,543.6788,544.8808,14673.0
2023-03-20 15:00:00,548.34,550.44,548.31,550.3,12522.0,544.7119,546.798,544.6821,546.659,12522.0
2023-03-20 15:30:00,550.14,551.65,550.0,550.23,84625.0,546.5,548.0,546.361,546.5894,84625.0
2023-03-21 09:30:00,554.38,555.96,553.08,553.56,44273.0,550.712,552.2815,549.4206,549.8974,44273.0
2023-03-21 10:00:00,553.91,554.37,551.66,552.22,26262.0,550.2451,550.702,548.01,548.5663,26262.0
2023-03-21 10:30:00,552.23,553.62,551.99,552.34,11642.0,548.5762,549.957,548.3378,548.6855,11642.0
2023-03-21 11:00:00,552.22,553.74,551.76,553.37,16656.0,548.5663,550.0762,548.1093,549.7087,16656.0
2023-03-21 11:30:00,553.65,553.9,552.12,552.9,31441.0,549.9868,550.2351,548.4669,549.2418,31441.0
2023-03-21 12:00:00,552.98,553.94,552.63,553.72,15526.0,549.3212,550.2749,548.9736,550.0563,15526.0
2023-03-21 12:30:00,553.7,553.87,552.07,552.92,20500.0,550.0365,550.2053,548.4173,549.2616,20500.0
2023-03-21 13:00:00,552.99,554.42,552.6,554.42,17401.0,549.3312,550.7517,548.9438,550.7517,17401.0
2023-03-21 13:30:00,554.73,555.7,554.34,554.34,26048.0,551.0597,552.0232,550.6722,550.6722,26048.0
2023-03-21 14:00:00,554.51,555.78,553.87,555.33,24617.0,550.8411,552.1027,550.2053,551.6557,24617.0
2023-03-21 14:30:00,555.45,556.7,555.21,556.39,22533.0,551.7749,553.0166,551.5365,552.7087,22533.0
2023-03-21 15:00:00,556.37,557.23,555.86,556.79,29002.0,552.6888,553.5431,552.1822,553.106,29002.0
2023-03-21 15:30:00,556.62,558.79,556.05,557.18,110434.0,552.9372,555.0928,552.3709,553.4934,110434.0
2023-03-22 09:30:00,556.7,561.0,555.52,561.0,62620.0,553.0166,557.2882,551.8444,557.2882,62620.0
2023-03-22 10:00:00,561.24,565.54,560.73,565.08,45357.0,557.5266,561.7981,557.02,561.3412,45357.0
2023-03-22 10:30:00,565.39,565.99,561.94,562.47,52778.0,561.6491,562.2452,558.222,558.7484,52778.0
2023-03-22 11:00:00,562.6,563.58,562.05,563.06,29710.0,558.8776,559.8511,558.3312,559.3345,29710.0
2023-03-22 11:30:00,563.24,564.8,562.66,562.79,19199.0,559.5134,561.063,558.9372,559.0663,19199.0
2023-03-22 12:00:00,562.89,564.08,562.04,562.98,25237.0,559.1657,560.3478,558.3213,559.2551,25237.0
2023-03-22 12:30:00,563.3,563.58,561.98,561.98,16882.0,559.573,559.8511,558.2617,558.2617,16882.0
2023-03-22 13:00:00,561.82,562.22,561.29,561.83,11411.0,558.1027,558.5001,557.5763,558.1127,11411.0
2023-03-22 13:30:00,562.04,563.8,562.01,563.7,15670.0,558.3213,560.0696,558.2915,559.9703,15670.0
2023-03-22 14:00:00,563.45,567.2,563.03,564.53,26044.0,559.722,563.4472,559.3047,560.7948,26044.0
2023-03-22 14:30:00,564.59,568.0,562.08,562.79,30443.0,560.8544,564.2419,558.361,559.0663,30443.0
2023-03-22 15:00:00,563.04,564.84,559.65,564.0,15269.0,559.3147,561.1028,555.9471,560.2683,15269.0
2023-03-22 15:30:00,563.69,563.78,554.29,554.3,66375.0,559.9604,560.0498,550.6226,550.6325,66375.0
2023-03-23 09:30:00,557.98,559.31,554.47,557.97,55451.0,554.2882,555.6094,550.8014,554.2782,55451.0
2023-03-23 10:00:00,557.73,559.06,557.14,557.48,13828.0,554.0398,555.361,553.4537,553.7915,13828.0
2023-03-23 10:30:00,556.74,559.27,555.26,558.57,19069.0,553.0564,555.5696,551.5862,554.8743,19069.0
2023-03-23 11:00:00,558.57,559.24,557.42,558.41,74763.0,554.8743,555.5398,553.7319,554.7153,74763.0
2023-03-23 11:30:00,558.86,560.24,558.57,559.46,13959.0,555.1623,556.5332,554.8743,555.7584,13959.0
2023-03-23 12:00:00,559.3,560.58,558.38,560.09,15022.0,555.5994,556.871,554.6855,556.3842,15022.0
2023-03-23 12:30:00,560.29,560.42,557.97,557.97,15031.0,556.5829,556.712,554.2782,554.2782,15031.0
2023-03-23 13:00:00,558.01,558.26,554.76,555.45,16990.0,554.318,554.5663,551.0895,551.7749,16990.0
2023-03-23 13:30:00,555.74,557.79,555.69,556.09,21039.0,552.063,554.0994,552.0133,552.4107,21039.0
2023-03-23 14:00:00,556.34,556.98,554.59,554.59,7856.0,552.659,553.2948,550.9206,550.9206,7856.0
2023-03-23 14:30:00,554.58,554.73,550.41,552.48,21305.0,550.9107,551.0597,546.7682,548.8245,21305.0
2023-03-23 15:00:00,553.31,556.5,550.38,551.64,13925.0,549.6491,552.8179,546.7384,547.9901,13925.0
2023-03-23 15:30:00,551.56,556.95,550.59,554.66,100139.0,547.9106,553.265,546.9471,550.9901,100139.0
2023-03-24 09:30:00,548.52,550.44,544.31,548.85,80983.0,544.8907,546.798,540.7086,545.2186,80983.0
2023-03-24 10:00:00,549.31,551.21,547.4,551.19,22716.0,545.6755,547.5629,543.7782,547.5431,22716.0
2023-03-24 10:30:00,551.63,552.43,548.83,549.89,16933.0,547.9802,548.7749,545.1987,546.2517,16933.0
2023-03-24 11:00:00,550.22,550.36,547.69,549.48,37376.0,546.5795,546.7186,544.0662,545.8444,37376.0
2023-03-24 11:30:00,549.25,551.81,548.1,551.81,15471.0,545.6159,548.159,544.4735,548.159,15471.0
2023-03-24 12:00:00,551.93,552.34,550.41,551.78,14217.0,548.2782,548.6855,546.7682,548.1292,14217.0
2023-03-24 12:30:00,552.07,553.46,551.36,553.02,14855.0,548.4173,549.7981,547.712,549.361,14855.0
2023-03-24 13:00:00,553.17,553.72,550.98,552.17,17044.0,549.51,550.0563,547.3345,548.5166,17044.0
2023-03-24 13:30:00,552.58,554.12,551.99,552.63,14715.0,548.9239,550.4537,548.3378,548.9736,14715.0
2023-03-24 14:00:00,552.81,554.62,552.41,554.21,15588.0,549.1524,550.9504,548.755,550.5431,15588.0
2023-03-24 14:30:00,554.07,556.8,554.01,556.55,24586.0,550.404,553.116,550.3444,552.8676,24586.0
2023-03-24 15:00:00,556.5,557.51,555.22,557.18,22921.0,552.8179,553.8213,551.5464,553.4934,22921.0
2023-03-24 15:30:00,557.36,558.66,555.86,558.46,68048.0,553.6723,554.9637,552.1822,554.765,68048.0
2023-03-27 09:30:00,563.8,568.17,561.02,563.94,42005.0,560.0696,564.4107,557.308,560.2087,42005.0
2023-03-27 10:00:00,563.85,564.94,562.3,563.42,18544.0,560.1193,561.2021,558.5796,559.6922,18544.0
2023-03-27 10:30:00,563.39,564.48,562.41,563.75,22625.0,559.6624,560.7451,558.6888,560.02,22625.0
2023-03-27 11:00:00,563.71,563.71,561.81,562.79,13259.0,559.9802,559.9802,558.0928,559.0663,13259.0
2023-03-27 11:30:00,562.76,563.66,561.92,562.34,12989.0,559.0365,559.9306,558.2021,558.6193,12989.0
2023-03-27 12:00:00,562.18,563.75,561.18,563.4,15290.0,558.4604,560.02,557.467,559.6723,15290.0
2023-03-27 12:30:00,563.67,563.71,562.66,562.98,10606.0,559.9405,559.9802,558.9372,559.2551,10606.0
2023-03-27 13:00:00,563.0,563.91,562.45,563.47,27373.0,559.2749,560.1789,558.7286,559.7418,27373.0
2023-03-27 13:30:00,563.7,563.82,562.8,562.81,14316.0,559.9703,560.0895,559.0763,559.0862,14316.0
2023-03-27 14:00:00,562.52,563.14,562.01,563.14,15822.0,558.7981,559.414,558.2915,559.414,15822.0
2023-03-27 14:30:00,563.16,564.79,563.16,564.73,15526.0,559.4339,561.0531,559.4339,560.9935,15526.0
2023-03-27 15:00:00,564.74,564.96,563.52,564.27,17247.0,561.0034,561.222,559.7915,560.5365,17247.0
2023-03-27 15:30:00,564.29,564.3,561.05,562.17,62299.0,560.5564,560.5663,557.3378,558.4504,62299.0
2023-03-28 09:30:00,559.99,562.7,556.7,557.14,41789.0,556.2849,558.9769,553.0166,553.4537,41789.0
2023-03-28 10:00:00,556.85,558.23,554.26,555.0,33213.0,553.1656,554.5365,550.5928,551.3279,33213.0
2023-03-28 10:30:00,554.91,554.91,552.59,552.87,11134.0,551.2385,551.2385,548.9338,549.212,11134.0
2023-03-28 11:00:00,552.64,555.79,552.64,555.05,28205.0,548.9835,552.1126,548.9835,551.3775,28205.0
2023-03-28 11:30:00,555.06,555.99,554.82,555.99,13130.0,551.3875,552.3113,551.1491,552.3113,13130.0
2023-03-28 12:00:00,555.88,556.67,555.74,555.99,18102.0,552.202,552.9868,552.063,552.3113,18102.0
2023-03-28 12:30:00,555.76,556.27,555.48,555.69,9877.0,552.0828,552.5895,551.8047,552.0133,9877.0
2023-03-28 13:00:00,555.69,555.91,554.96,555.17,17354.0,552.0133,552.2319,551.2881,551.4967,17354.0
2023-03-28 13:30:00,555.23,555.23,551.65,551.97,16709.0,551.5564,551.5564,548.0,548.3179,16709.0
2023-03-28 14:00:00,551.89,552.67,551.3,551.76,30248.0,548.2384,549.0133,547.6524,548.1093,30248.0
2023-03-28 14:30:00,551.86,553.09,551.37,552.33,14227.0,548.2086,549.4305,547.7219,548.6755,14227.0
2023-03-28 15:00:00,552.35,552.71,551.0,551.23,19572.0,548.6954,549.053,547.3543,547.5828,19572.0
2023-03-28 15:30:00,551.21,554.52,550.94,554.08,63087.0,547.5629,550.851,547.2947,550.414,63087.0
2023-03-29 09:30:00,559.36,560.57,557.18,558.94,46522.0,555.659,556.861,553.4934,555.2418,46522.0
2023-03-29 10:00:00,559.55,560.49,557.56,558.07,30563.0,555.8478,556.7815,553.8709,554.3776,30563.0
2023-03-29 10:30:00,558.18,558.41,556.72,556.87,21256.0,554.4868,554.7153,553.0365,553.1855,21256.0
2023-03-29 11:00:00,556.93,557.0,554.35,554.58,17808.0,553.2451,553.3146,550.6822,550.9107,17808.0
2023-03-29 11:30:00,554.94,554.94,553.85,554.34,21355.0,551.2683,551.2683,550.1855,550.6722,21355.0
2023-03-29 12:00:00,554.42,554.96,553.96,554.29,23338.0,550.7517,551.2881,550.2948,550.6226,23338.0
2023-03-29 12:30:00,554.42,554.42,553.86,554.08,18748.0,550.7517,550.7517,550.1954,550.414,18748.0
2023-03-29 13:00:00,554.08,555.79,554.03,555.73,14212.0,550.414,552.1126,550.3643,552.053,14212.0
2023-03-29 13:30:00,555.5,555.54,553.34,553.34,21460.0,551.8246,551.8643,549.6789,549.6789,21460.0
2023-03-29 14:00:00,553.52,555.78,553.22,555.67,32427.0,549.8577,552.1027,549.5596,551.9934,32427.0
2023-03-29 14:30:00,555.41,557.45,555.26,557.04,23528.0,551.7352,553.7617,551.5862,553.3544,23528.0
2023-03-29 15:00:00,557.09,558.24,556.03,557.06,42900.0,553.404,554.5464,552.3511,553.3742,42900.0
2023-03-29 15:30:00,556.93,557.08,554.81,555.79,176340.0,553.2451,553.3941,551.1391,552.1126,176340.0
2023-03-30 09:30:00,560.0,563.1,557.84,560.05,66459.0,556.2948,559.3743,554.1491,556.3445,66459.0
2023-03-30 10:00:00,560.11,560.78,556.86,558.16,35902.0,556.4041,557.0696,553.1756,554.467,35902.0
2023-03-30 10:30:00,558.55,560.71,558.05,559.61,26708.0,554.8544,557.0001,554.3577,555.9074,26708.0
2023-03-30 11:00:00,559.77,560.46,559.21,559.92,31125.0,556.0663,556.7517,555.51,556.2153,31125.0
2023-03-30 11:30:00,559.93,561.0,559.09,560.0,29841.0,556.2253,557.2882,555.3908,556.2948,29841.0
2023-03-30 12:00:00,560.01,561.16,559.66,560.54,18418.0,556.3047,557.4471,555.957,556.8312,18418.0
2023-03-30 12:30:00,560.56,560.56,559.19,560.15,43639.0,556.8511,556.8511,555.4901,556.4438,43639.0
2023-03-30 13:00:00,560.02,560.15,559.45,559.83,36455.0,556.3147,556.4438,555.7484,556.1259,36455.0
2023-03-30 13:30:00,559.7,560.45,559.5,560.35,31666.0,555.9968,556.7418,555.7981,556.6425,31666.0
2023-03-30 14:00:00,560.34,562.41,560.29,562.26,20156.0,556.6325,558.6888,556.5829,558.5398,20156.0
2023-03-30 14:30:00,562.26,563.33,562.05,563.31,17620.0,558.5398,559.6028,558.3312,559.5829,17620.0
2023-03-30 15:00:00,563.2,564.02,562.84,564.02,46064.0,559.4736,560.2882,559.116,560.2882,46064.0
2023-03-30 15:30:00,564.02,564.28,562.5,562.86,105911.0,560.2882,560.5465,558.7782,559.1359,105911.0
2023-03-31 09:30:00,566.97,570.63,563.66,570.38,56249.0,563.2187,566.8545,559.9306,566.6061,56249.0
2023-03-31 10:00:00,570.31,571.15,569.18,569.99,22761.0,566.5366,567.371,565.4141,566.2187,22761.0
2023-03-31 10:30:00,570.06,572.91,569.63,572.66,37590.0,566.2882,569.1194,565.8611,568.871,37590.0
2023-03-31 11:00:00,572.46,572.71,569.91,570.8,18233.0,568.6723,568.9207,566.1392,567.0233,18233.0
2023-03-31 11:30:00,570.65,571.31,570.22,571.14,48383.0,566.8743,567.53,566.4472,567.3611,48383.0
2023-03-31 12:00:00,571.24,572.79,571.02,572.04,16195.0,567.4604,569.0002,567.2419,568.2551,16195.0
2023-03-31 12:30:00,572.09,572.2,570.17,571.7,13977.0,568.3048,568.4141,566.3975,567.9174,13977.0
2023-03-31 13:00:00,571.58,572.34,571.0,572.19,32037.0,567.7982,568.5531,567.222,568.4041,32037.0
2023-03-31 13:30:00,572.2,574.04,571.9,574.04,26027.0,568.4141,570.2419,568.1161,570.2419,26027.0
2023-03-31 14:00:00,573.77,574.95,572.47,573.05,25980.0,569.9737,571.1459,568.6823,569.2584,25980.0
2023-03-31 14:30:00,572.96,574.75,572.9,574.46,23287.0,569.169,570.9472,569.1094,570.6591,23287.0
2023-03-31 15:00:00,574.63,576.18,574.43,575.5,36312.0,570.828,572.3677,570.6293,571.6922,36312.0
2023-03-31 15:30:00,575.48,576.68,574.51,576.43,167277.0,571.6724,572.8644,570.7088,572.6161,167277.0
2023-04-03 09:30:00,569.51,573.11,566.12,567.93,101627.0,565.7419,569.318,562.3743,564.1723,101627.0
2023-04-03 10:00:00,567.67,570.98,567.43,570.25,38554.0,563.914,567.2021,563.6756,566.477,38554.0
2023-04-03 10:30:00,570.6,570.83,567.31,567.54,46997.0,566.8247,567.0531,563.5564,563.7849,46997.0
2023-04-03 11:00:00,567.78,569.86,567.69,569.82,40297.0,564.0233,566.0896,563.9339,566.0498,40297.0
2023-04-03 11:30:00,569.8,570.87,569.29,570.48,25675.0,566.0299,567.0929,565.5233,566.7054,25675.0
2023-04-03 12:00:00,570.3,570.89,570.04,570.19,14459.0,566.5266,567.1127,566.2684,566.4174,14459.0
2023-04-03 12:30:00,570.28,570.41,568.35,569.19,16950.0,566.5068,566.6359,564.5895,565.424,16950.0
2023-04-03 13:00:00,568.97,569.33,568.23,569.07,13627.0,565.2054,565.5631,564.4703,565.3048,13627.0
2023-04-03 13:30:00,568.97,569.27,566.86,567.61,12576.0,565.2054,565.5035,563.1094,563.8544,12576.0
2023-04-03 14:00:00,567.64,568.12,567.27,568.12,25464.0,563.8842,564.3611,563.5167,564.3611,25464.0
2023-04-03 14:30:00,568.01,569.18,567.82,568.19,12890.0,564.2518,565.4141,564.063,564.4306,12890.0
2023-04-03 15:00:00,568.17,568.42,567.13,568.17,24433.0,564.4107,564.6591,563.3776,564.4107,24433.0
2023-04-03 15:30:00,568.21,570.65,568.04,570.05,104505.0,564.4505,566.8743,564.2816,566.2783,104505.0
2023-04-04 09:30:00,571.39,578.84,568.94,578.28,71595.0,567.6094,575.0101,565.1756,574.4538,71595.0
2023-04-04 10:00:00,577.87,580.24,577.58,578.03,34038.0,574.0466,576.4009,573.7585,574.2055,34038.0
2023-04-04 10:30:00,578.27,579.7,577.42,579.09,39208.0,574.4439,575.8644,573.5995,575.2585,39208.0
2023-04-04 11:00:00,579.08,579.08,575.93,576.8,60785.0,575.2485,575.2485,572.1194,572.9836,60785.0
2023-04-04 11:30:00,576.72,578.68,576.29,577.85,35645.0,572.9042,574.8512,572.477,574.0267,35645.0
2023-04-04 12:00:00,577.7,578.85,576.95,578.32,53685.0,573.8777,575.0201,573.1326,574.4936,53685.0
2023-04-04 12:30:00,578.17,578.49,577.66,577.74,19613.0,574.3446,574.6625,573.8379,573.9174,19613.0
2023-04-04 13:00:00,577.58,580.22,577.32,579.6,20777.0,573.7585,576.381,573.5002,575.7651,20777.0
2023-04-04 13:30:00,579.74,579.89,578.6,579.02,19557.0,575.9042,576.0532,574.7717,575.1889,19557.0
2023-04-04 14:00:00,578.96,579.48,577.35,577.43,16460.0,575.1293,575.6459,573.53,573.6095,16460.0
2023-04-04 14:30:00,577.67,578.32,577.04,577.11,13446.0,573.8479,574.4936,573.222,573.2916,13446.0
2023-04-04 15:00:00,577.13,577.85,576.42,576.42,25802.0,573.3114,574.0267,572.6061,572.6061,25802.0
2023-04-04 15:30:00,576.54,577.29,575.91,576.2,77127.0,572.7254,573.4704,572.0995,572.3876,77127.0
2023-04-05 09:30:00,576.51,576.83,569.92,572.74,49307.0,572.6956,573.0134,566.1492,568.9505,49307.0
2023-04-05 10:00:00,572.77,576.32,571.29,574.6,64313.0,568.9803,572.5068,567.5101,570.7982,64313.0
2023-04-05 10:30:00,574.43,575.71,573.76,575.54,73555.0,570.6293,571.9008,569.9637,571.732,73555.0
2023-04-05 11:00:00,575.35,577.44,574.73,576.7,81285.0,571.5432,573.6194,570.9273,572.8843,81285.0
2023-04-05 11:30:00,576.54,578.67,576.38,577.03,23013.0,572.7254,574.8413,572.5664,573.2121,23013.0
2023-04-05 12:00:00,576.86,577.8,576.5,577.46,19170.0,573.0432,573.977,572.6856,573.6393,19170.0
2023-04-05 12:30:00,577.34,577.78,576.86,577.56,12980.0,573.5201,573.9571,573.0432,573.7386,12980.0
2023-04-05 13:00:00,577.72,577.78,576.9,577.38,17930.0,573.8975,573.9571,573.083,573.5598,17930.0
2023-04-05 13:30:00,577.38,578.48,577.18,578.38,14895.0,573.5598,574.6525,573.3611,574.5532,14895.0
2023-04-05 14:00:00,578.31,579.33,578.31,578.35,16891.0,574.4836,575.4969,574.4836,574.5234,16891.0
2023-04-05 14:30:00,578.44,579.04,578.1,578.19,14352.0,574.6128,575.2088,574.275,574.3644,14352.0
2023-04-05 15:00:00,577.96,578.91,577.24,578.43,23599.0,574.136,575.0797,573.4207,574.6028,23599.0
2023-04-05 15:30:00,578.54,580.1,578.54,579.74,103592.0,574.7121,576.2618,574.7121,575.9042,103592.0
2023-04-06 09:30:00,580.85,581.78,574.92,575.41,37788.0,577.0068,577.9307,571.1161,571.6028,37788.0
2023-04-06 10:00:00,575.38,575.91,573.35,574.61,18498.0,571.573,572.0995,569.5565,570.8081,18498.0
2023-04-06 10:30:00,574.7,575.03,572.55,572.56,12443.0,570.8975,571.2253,568.7618,568.7717,12443.0
2023-04-06 11:00:00,572.8,573.29,572.34,572.7,31511.0,569.0101,569.4969,568.5531,568.9108,31511.0
2023-04-06 11:30:00,572.75,574.44,572.58,574.11,24711.0,568.9604,570.6392,568.7916,570.3114,24711.0
2023-04-06 12:00:00,574.22,574.84,573.19,573.34,17928.0,570.4207,571.0366,569.3975,569.5465,17928.0
2023-04-06 12:30:00,573.36,575.15,573.36,574.68,19607.0,569.5664,571.3446,569.5664,570.8777,19607.0
2023-04-06 13:00:00,574.45,575.2,574.32,575.2,8997.0,570.6492,571.3942,570.52,571.3942,8997.0
2023-04-06 13:30:00,575.29,575.41,574.57,574.63,7309.0,571.4836,571.6028,570.7684,570.828,7309.0
2023-04-06 14:00:00,574.79,575.59,574.43,575.43,9424.0,570.9869,571.7816,570.6293,571.6227,9424.0
2023-04-06 14:30:00,575.57,575.69,574.18,574.57,15882.0,571.7618,571.881,570.381,570.7684,15882.0
2023-04-06 15:00:00,574.61,575.0,573.33,574.29,15835.0,570.8081,571.1955,569.5366,570.4902,15835.0
2023-04-06 15:30:00,574.42,575.47,574.13,575.44,73867.0,570.6194,571.6624,570.3313,571.6326,73867.0
2023-04-10 09:30:00,572.73,572.73,565.46,565.81,56919.0,568.9406,568.9406,561.7187,562.0663,56919.0
2023-04-10 10:00:00,566.02,567.37,565.67,566.5,20121.0,562.275,563.616,561.9273,562.7518,20121.0
2023-04-10 10:30:00,566.3,568.26,566.29,567.68,15049.0,562.5531,564.5001,562.5432,563.924,15049.0
2023-04-10 11:00:00,567.59,568.19,566.74,566.97,20345.0,563.8346,564.4306,562.9902,563.2187,20345.0
2023-04-10 11:30:00,567.13,567.14,565.67,565.84,14052.0,563.3776,563.3875,561.9273,562.0961,14052.0
2023-04-10 12:00:00,565.67,567.18,565.28,566.94,15531.0,561.9273,563.4273,561.5399,563.1889,15531.0
2023-04-10 12:30:00,566.84,569.41,566.83,569.12,9322.0,563.0895,565.6425,563.0796,565.3544,9322.0
2023-04-10 13:00:00,568.98,570.03,568.84,569.78,9113.0,565.2154,566.2584,565.0763,566.0101,9113.0
2023-04-10 13:30:00,569.8,570.31,568.79,570.26,11976.0,566.0299,566.5366,565.0266,566.4869,11976.0
2023-04-10 14:00:00,570.22,570.49,569.79,569.9,13429.0,566.4472,566.7154,566.02,566.1293,13429.0
2023-04-10 14:30:00,570.07,570.69,569.81,570.66,14648.0,566.2982,566.9141,566.0399,566.8843,14648.0
2023-04-10 15:00:00,570.6,572.18,570.6,571.96,23932.0,566.8247,568.3942,566.8247,568.1757,23932.0
2023-04-10 15:30:00,571.99,574.27,571.54,574.26,64911.0,568.2055,570.4704,567.7584,570.4604,64911.0
2023-04-11 09:30:00,576.48,581.55,574.39,579.89,63674.0,572.6658,577.7022,570.5896,576.0532,63674.0
2023-04-11 10:00:00,579.96,581.02,579.2,581.02,30229.0,576.1227,577.1757,575.3678,577.1757,30229.0
2023-04-11 10:30:00,581.09,581.24,578.69,580.31,20482.0,577.2452,577.3943,574.8611,576.4704,20482.0
2023-04-11 11:00:00,580.61,580.85,578.31,579.02,133180.0,576.7684,577.0068,574.4836,575.1889,133180.0
2023-04-11 11:30:00,579.0,579.43,578.0,579.11,14958.0,575.1691,575.5962,574.1757,575.2783,14958.0
2023-04-11 12:00:00,579.07,579.85,578.5,579.64,15058.0,575.2386,576.0135,574.6724,575.8048,15058.0
2023-04-11 12:30:00,579.6,579.6,578.45,578.71,24631.0,575.7651,575.7651,574.6227,574.881,24631.0
2023-04-11 13:00:00,578.71,578.74,577.73,578.66,50031.0,574.881,574.9108,573.9075,574.8313,50031.0
2023-04-11 13:30:00,578.79,579.25,578.2,578.46,10423.0,574.9605,575.4174,574.3744,574.6327,10423.0
2023-04-11 14:00:00,578.71,578.71,577.62,577.68,14824.0,574.881,574.881,573.7982,573.8578,14824.0
2023-04-11 14:30:00,577.77,578.3,577.48,578.08,27998.0,573.9472,574.4737,573.6591,574.2552,27998.0
2023-04-11 15:00:00,578.02,578.38,577.46,577.95,24062.0,574.1956,574.5532,573.6393,574.126,24062.0
2023-04-11 15:30:00,578.11,578.79,575.19,576.38,146784.0,574.285,574.9605,571.3843,572.5664,146784.0
2023-04-12 09:30:00,583.25,586.65,580.43,582.81,55903.0,579.391,582.7685,576.5896,578.9539,55903.0
2023-04-12 10:00:00,582.74,585.41,582.32,584.93,26107.0,578.8843,581.5367,578.4671,581.0598,26107.0
2023-04-12 10:30:00,584.97,584.97,581.01,581.72,26857.0,581.0996,581.0996,577.1658,577.8711,26857.0
2023-04-12 11:00:00,581.88,582.52,580.35,582.35,20467.0,578.03,578.6658,576.5101,578.4969,20467.0
2023-04-12 11:30:00,582.09,582.77,581.8,582.52,14307.0,578.2386,578.9141,577.9506,578.6658,14307.0
2023-04-12 12:00:00,582.53,582.79,581.05,581.29,9817.0,578.6757,578.934,577.2055,577.4439,9817.0
2023-04-12 12:30:00,581.56,581.9,580.21,581.23,9546.0,577.7121,578.0499,576.3711,577.3843,9546.0
2023-04-12 13:00:00,581.42,582.87,580.77,582.16,16919.0,577.5731,579.0135,576.9274,578.3082,16919.0
2023-04-12 13:30:00,582.17,583.1,582.03,582.59,11898.0,578.3181,579.2419,578.179,578.7353,11898.0
2023-04-12 14:00:00,582.4,582.88,579.93,580.06,16511.0,578.5466,579.0234,576.0929,576.2221,16511.0
2023-04-12 14:30:00,579.86,580.08,578.61,579.14,13075.0,576.0234,576.2419,574.7817,575.3082,13075.0
2023-04-12 15:00:00,579.2,579.99,577.73,577.98,14500.0,575.3678,576.1525,573.9075,574.1558,14500.0
2023-04-12 15:30:00,577.81,579.8,577.65,579.51,83539.0,573.987,575.9638,573.828,575.6757,83539.0
2023-04-13 09:30:00,585.26,585.47,582.0,583.45,101551.0,581.3877,581.5963,578.1492,579.5896,101551.0
2023-04-13 10:00:00,583.41,586.83,583.36,586.27,58407.0,579.5499,582.9473,579.5002,582.391,58407.0
2023-04-13 10:30:00,586.15,586.86,585.75,586.71,18938.0,582.2718,582.9771,581.8744,582.8281,18938.0
2023-04-13 11:00:00,586.71,588.08,586.71,587.82,24008.0,582.8281,584.189,582.8281,583.9307,24008.0
2023-04-13 11:30:00,587.83,588.73,587.2,588.32,18694.0,583.9407,584.8347,583.3148,584.4274,18694.0
2023-04-13 12:00:00,588.27,588.33,587.36,587.8,15824.0,584.3777,584.4373,583.4738,583.9109,15824.0
2023-04-13 12:30:00,587.67,588.03,587.13,587.14,14567.0,583.7817,584.1393,583.2453,583.2552,14567.0
2023-04-13 13:00:00,587.01,588.61,586.97,588.43,12280.0,583.1261,584.7155,583.0863,584.5367,12280.0
2023-04-13 13:30:00,588.55,589.27,587.76,589.25,24846.0,584.6559,585.3711,583.8711,585.3513,24846.0
2023-04-13 14:00:00,589.17,590.66,588.97,590.01,23832.0,585.2718,586.7519,585.0731,586.1062,23832.0
2023-04-13 14:30:00,590.31,590.62,589.47,590.23,24341.0,586.4042,586.7122,585.5698,586.3248,24341.0
2023-04-13 15:00:00,590.25,590.88,589.9,590.87,16406.0,586.3446,586.9705,585.997,586.9605,16406.0
2023-04-13 15:30:00,590.82,592.12,590.35,591.16,124976.0,586.9109,588.2023,586.444,587.2486,124976.0
2023-04-14 09:30:00,586.4,589.49,582.01,588.59,79765.0,582.5201,585.5897,578.1592,584.6956,79765.0
2023-04-14 10:00:00,588.22,588.78,584.44,584.97,28541.0,584.3281,584.8844,580.5731,581.0996,28541.0
2023-04-14 10:30:00,585.36,586.71,584.65,585.42,27615.0,581.487,582.8281,580.7817,581.5466,27615.0
2023-04-14 11:00:00,585.17,585.69,584.52,585.06,23948.0,581.2983,581.8148,580.6526,581.189,23948.0
2023-04-14 11:30:00,584.91,586.34,584.65,586.22,19944.0,581.04,582.4605,580.7817,582.3413,19944.0
2023-04-14 12:00:00,586.32,586.91,585.08,586.61,14929.0,582.4406,583.0267,581.2088,582.7287,14929.0
2023-04-14 12:30:00,586.14,586.57,585.27,585.76,12713.0,582.2618,582.689,581.3976,581.8843,12713.0
2023-04-14 13:00:00,585.64,587.71,585.64,587.15,19227.0,581.7651,583.8214,581.7651,583.2652,19227.0
2023-04-14 13:30:00,587.16,588.25,586.54,587.86,19520.0,583.2751,584.3579,582.6592,583.9705,19520.0
2023-04-14 14:00:00,587.99,588.27,587.35,587.98,14949.0,584.0996,584.3777,583.4638,584.0897,14949.0
2023-04-14 14:30:00,588.26,588.47,587.53,588.13,10930.0,584.3678,584.5764,583.6426,584.2387,10930.0
2023-04-14 15:00:00,588.15,588.54,587.18,588.05,27429.0,584.2585,584.646,583.295,584.1592,27429.0
2023-04-14 15:30:00,588.06,589.55,588.02,588.84,54901.0,584.1691,585.6493,584.1294,584.944,54901.0
2023-04-17 09:30:00,590.14,590.39,586.16,586.99,43217.0,586.2354,586.4837,582.2817,583.1062,43217.0
2023-04-17 10:00:00,586.67,587.87,586.25,587.42,12107.0,582.7883,583.9804,582.3711,583.5334,12107.0
2023-04-17 10:30:00,587.3,588.03,585.41,586.43,19960.0,583.4142,584.1393,581.5367,582.5499,19960.0
2023-04-17 11:00:00,586.7,587.22,584.24,585.52,23424.0,582.8181,583.3347,580.3744,581.6459,23424.0
2023-04-17 11:30:00,585.66,585.93,584.48,585.63,26628.0,581.785,582.0532,580.6128,581.7552,26628.0
2023-04-17 12:00:00,585.37,586.13,584.58,586.13,12583.0,581.4969,582.2519,580.7122,582.2519,12583.0
2023-04-17 12:30:00,586.08,587.35,585.83,587.16,9665.0,582.2022,583.4638,581.9539,583.2751,9665.0
2023-04-17 13:00:00,587.16,587.26,586.34,586.97,10204.0,583.2751,583.3744,582.4605,583.0863,10204.0
2023-04-17 13:30:00,586.8,586.97,585.45,585.97,5895.0,582.9175,583.0863,581.5764,582.093,5895.0
2023-04-17 14:00:00,586.01,587.11,585.5,587.11,10042.0,582.1327,583.2254,581.6261,583.2254,10042.0
2023-04-17 14:30:00,587.1,589.04,587.1,588.69,14134.0,583.2155,585.1426,583.2155,584.795,14134.0
2023-04-17 15:00:00,589.09,589.62,588.83,589.62,16769.0,585.1923,585.7188,584.934,585.7188,16769.0
2023-04-17 15:30:00,589.5,590.14,588.08,588.33,76143.0,585.5996,586.2354,584.189,584.4373,76143.0
2023-04-18 09:30:00,593.17,593.17,585.12,585.41,82114.0,589.2453,589.2453,581.2486,581.5367,82114.0
2023-04-18 10:00:00,585.26,589.08,585.0,587.4,74530.0,581.3877,585.1824,581.1294,583.5135,74530.0
2023-04-18 10:30:00,587.79,589.66,587.2,589.37,26007.0,583.9009,585.7585,583.3148,585.4705,26007.0
2023-04-18 11:00:00,589.43,589.52,587.86,588.1,28495.0,585.5301,585.6195,583.9705,584.2089,28495.0
2023-04-18 11:30:00,588.06,588.09,585.74,586.07,27391.0,584.1691,584.1989,581.8645,582.1923,27391.0
2023-04-18 12:00:00,586.08,587.65,585.85,587.11,22467.0,582.2022,583.7618,581.9738,583.2254,22467.0
2023-04-18 12:30:00,587.06,588.16,586.49,587.17,19041.0,583.1757,584.2685,582.6095,583.285,19041.0
2023-04-18 13:00:00,587.28,587.4,585.88,586.61,14090.0,583.3943,583.5135,582.0036,582.7287,14090.0
2023-04-18 13:30:00,586.38,588.11,586.38,587.02,12866.0,582.5002,584.2188,582.5002,583.136,12866.0
2023-04-18 14:00:00,586.68,588.47,586.1,587.98,24518.0,582.7983,584.5764,582.2221,584.0897,24518.0
2023-04-18 14:30:00,587.99,588.17,586.29,587.08,23512.0,584.0996,584.2784,582.4108,583.1956,23512.0
2023-04-18 15:00:00,587.09,587.36,585.81,586.26,31473.0,583.2056,583.4738,581.934,582.381,31473.0
2023-04-18 15:30:00,586.12,586.69,584.68,584.77,130113.0,582.242,582.8082,580.8115,580.9009,130113.0
2023-04-19 09:30:00,575.79,578.58,571.33,574.35,233063.0,571.9803,574.7519,567.5498,570.5498,233063.0
2023-04-19 10:00:00,573.6,576.15,572.92,574.83,67093.0,569.8048,572.3379,569.1293,571.0267,67093.0
2023-04-19 10:30:00,575.02,577.55,574.6,575.7,41228.0,571.2154,573.7287,570.7982,571.8909,41228.0
2023-04-19 11:00:00,575.69,577.78,575.63,576.93,28929.0,571.881,573.9571,571.8214,573.1128,28929.0
2023-04-19 11:30:00,576.98,579.46,576.88,579.35,88790.0,573.1624,575.626,573.0631,575.5168,88790.0
2023-04-19 12:00:00,579.6,580.13,578.62,578.62,15425.0,575.7651,576.2916,574.7916,574.7916,15425.0
2023-04-19 12:30:00,578.62,579.14,578.1,578.25,12313.0,574.7916,575.3082,574.275,574.424,12313.0
2023-04-19 13:00:00,578.38,578.6,576.55,577.71,31986.0,574.5532,574.7717,572.7353,573.8876,31986.0
2023-04-19 13:30:00,577.84,578.95,577.84,578.0,18464.0,574.0168,575.1194,574.0168,574.1757,18464.0
2023-04-19 14:00:00,578.36,578.69,577.46,578.48,15588.0,574.5333,574.8611,573.6393,574.6525,15588.0
2023-04-19 14:30:00,578.6,579.34,577.89,579.34,21950.0,574.7717,575.5068,574.0664,575.5068,21950.0
2023-04-19 15:00:00,579.25,580.46,578.78,580.12,34385.0,575.4174,576.6194,574.9505,576.2817,34385.0
2023-04-19 15:30:00,580.24,580.72,579.01,580.1,123946.0,576.4009,576.8777,575.179,576.2618,123946.0
2023-04-20 09:30:00,565.0,567.26,560.36,563.73,262604.0,561.2617,563.5068,556.6524,560.0001,262604.0
2023-04-20 10:00:00,564.41,566.96,562.61,565.71,92313.0,560.6756,563.2087,558.8875,561.967,92313.0
2023-04-20 10:30:00,565.68,567.84,564.47,565.97,52198.0,561.9372,564.0829,560.7352,562.2253,52198.0
2023-04-20 11:00:00,566.12,566.25,563.86,564.8,44064.0,562.3743,562.5034,560.1293,561.063,44064.0
2023-04-20 11:30:00,564.79,565.7,564.63,564.74,30694.0,561.0531,561.9571,560.8942,561.0034,30694.0
2023-04-20 12:00:00,564.74,565.0,564.01,564.24,20015.0,561.0034,561.2617,560.2783,560.5067,20015.0
2023-04-20 12:30:00,564.3,565.61,564.17,565.39,19066.0,560.5663,561.8677,560.4372,561.6491,19066.0
2023-04-20 13:00:00,565.41,566.67,565.41,565.68,30617.0,561.669,562.9207,561.669,561.9372,30617.0
2023-04-20 13:30:00,565.81,566.38,564.96,565.52,36644.0,562.0663,562.6326,561.222,561.7783,36644.0
2023-04-20 14:00:00,565.28,566.35,564.95,565.27,32604.0,561.5399,562.6028,561.212,561.5299,32604.0
2023-04-20 14:30:00,565.21,565.88,563.98,565.51,44342.0,561.4703,562.1359,560.2485,561.7683,44342.0
2023-04-20 15:00:00,565.57,565.71,563.9,564.5,51227.0,561.8279,561.967,560.169,560.765,51227.0
2023-04-20 15:30:00,564.47,566.15,563.44,565.98,200217.0,560.7352,562.4041,559.712,562.2352,200217.0
2023-04-21 09:30:00,568.87,572.73,566.83,571.63,84464.0,565.1061,568.9406,563.0796,567.8478,84464.0
2023-04-21 10:00:00,571.75,572.99,570.66,570.66,34332.0,567.967,569.1988,566.8843,566.8843,34332.0
2023-04-21 10:30:00,570.79,570.96,567.98,569.63,21956.0,567.0134,567.1823,564.222,565.8611,21956.0
2023-04-21 11:00:00,569.74,570.71,569.13,569.48,16256.0,565.9703,566.9339,565.3644,565.7121,16256.0
2023-04-21 11:30:00,569.64,570.01,568.39,570.0,24738.0,565.871,566.2386,564.6293,566.2286,24738.0
2023-04-21 12:00:00,570.03,570.43,569.29,569.54,14349.0,566.2584,566.6558,565.5233,565.7717,14349.0
2023-04-21 12:30:00,569.72,569.72,569.07,569.11,9046.0,565.9505,565.9505,565.3048,565.3445,9046.0
2023-04-21 13:00:00,569.0,569.18,568.41,568.67,9017.0,565.2352,565.4141,564.6491,564.9074,9017.0
2023-04-21 13:30:00,568.83,570.63,568.82,570.28,33034.0,565.0664,566.8545,565.0564,566.5068,33034.0
2023-04-21 14:00:00,570.42,571.67,570.42,571.53,12800.0,566.6458,567.8876,566.6458,567.7485,12800.0
2023-04-21 14:30:00,571.29,572.12,570.78,572.11,15909.0,567.5101,568.3346,567.0035,568.3247,15909.0
2023-04-21 15:00:00,572.07,572.37,571.13,571.9,20454.0,568.2849,568.5829,567.3511,568.1161,20454.0
2023-04-21 15:30:00,571.99,572.09,570.2,571.68,92270.0,568.2055,568.3048,566.4273,567.8975,92270.0
2023-04-24 09:30:00,571.52,574.52,570.0,574.37,65057.0,567.7386,570.7187,566.2286,570.5697,65057.0
2023-04-24 10:00:00,574.37,576.45,573.5,575.63,16636.0,570.5697,572.6359,569.7055,571.8214,16636.0
2023-04-24 10:30:00,575.79,576.24,574.14,575.2,18138.0,571.9803,572.4273,570.3412,571.3942,18138.0
2023-04-24 11:00:00,575.22,575.52,574.45,574.79,15045.0,571.4141,571.7121,570.6492,570.9869,15045.0
2023-04-24 11:30:00,574.82,574.94,573.8,574.24,19669.0,571.0167,571.1359,570.0035,570.4406,19669.0
2023-04-24 12:00:00,574.39,574.69,573.56,573.84,11603.0,570.5896,570.8876,569.7651,570.0432,11603.0
2023-04-24 12:30:00,573.86,574.09,573.5,573.96,10206.0,570.0631,570.2916,569.7055,570.1624,10206.0
2023-04-24 13:00:00,573.96,573.99,572.61,573.21,9950.0,570.1624,570.1922,568.8214,569.4174,9950.0
2023-04-24 13:30:00,573.1,573.79,572.78,573.04,11973.0,569.3081,569.9935,568.9902,569.2485,11973.0
2023-04-24 14:00:00,572.91,573.47,571.77,572.02,30416.0,569.1194,569.6757,567.9869,568.2353,30416.0
2023-04-24 14:30:00,572.02,572.15,570.81,571.7,31447.0,568.2353,568.3644,567.0333,567.9174,31447.0
2023-04-24 15:00:00,571.73,573.59,571.73,572.83,43353.0,567.9472,569.7949,567.9472,569.0399,43353.0
2023-04-24 15:30:00,572.83,574.78,572.83,574.3,78655.0,569.0399,570.977,569.0399,570.5002,78655.0
2023-04-25 09:30:00,564.15,566.5,553.86,554.47,285025.0,560.4173,562.7518,550.1954,550.8014,285025.0
2023-04-25 10:00:00,554.82,559.76,553.43,558.94,102889.0,551.1491,556.0564,549.7683,555.2418,102889.0
2023-04-25 10:30:00,559.08,559.09,555.0,555.0,84014.0,555.3809,555.3908,551.3279,551.3279,84014.0
2023-04-25 11:00:00,555.0,557.71,554.52,554.64,50178.0,551.3279,554.0199,550.851,550.9703,50178.0
2023-04-25 11:30:00,554.83,557.13,554.11,555.66,37845.0,551.159,553.4438,550.4438,551.9835,37845.0
2023-04-25 12:00:00,555.66,556.11,554.64,554.93,31454.0,551.9835,552.4305,550.9703,551.2583,31454.0
2023-04-25 12:30:00,554.78,555.58,554.11,555.19,32136.0,551.1093,551.904,550.4438,551.5166,32136.0
2023-04-25 13:00:00,555.27,555.54,551.21,551.63,32250.0,551.5961,551.8643,547.5629,547.9802,32250.0
2023-04-25 13:30:00,551.61,552.0,550.73,550.91,28705.0,547.9603,548.3477,547.0861,547.2649,28705.0
2023-04-25 14:00:00,550.78,551.11,547.83,548.26,50797.0,547.1358,547.4636,544.2053,544.6325,50797.0
2023-04-25 14:30:00,548.45,548.45,545.65,545.65,105804.0,544.8212,544.8212,542.0397,542.0397,105804.0
2023-04-25 15:00:00,545.84,549.44,545.73,548.87,97821.0,542.2285,545.8047,542.1192,545.2384,97821.0
2023-04-25 15:30:00,549.0,549.39,545.5,548.47,293129.0,545.3676,545.755,541.8907,544.8411,293129.0
2023-04-26 09:30:00,528.0,529.75,517.22,524.96,755904.0,524.5065,526.2449,513.7978,521.4866,755904.0
2023-04-26 10:00:00,524.45,539.72,524.45,532.12,446499.0,520.98,536.149,520.98,528.5993,446499.0
2023-04-26 10:30:00,531.93,538.28,531.24,538.0,228592.0,528.4105,534.7185,527.7251,534.4404,228592.0
2023-04-26 11:00:00,537.76,543.38,536.94,539.54,160570.0,534.2019,539.7848,533.3874,535.9702,160570.0
2023-04-26 11:30:00,539.71,540.78,536.45,538.64,60427.0,536.139,537.202,532.9006,535.0761,60427.0
2023-04-26 12:00:00,538.68,540.14,538.18,538.92,85386.0,535.1159,536.5662,534.6192,535.3543,85386.0
2023-04-26 12:30:00,538.73,538.9,535.54,535.95,71164.0,535.1655,535.3344,531.9966,532.4039,71164.0
2023-04-26 13:00:00,536.13,537.32,534.55,535.43,44977.0,532.5827,533.7649,531.0132,531.8874,44977.0
2023-04-26 13:30:00,535.58,536.75,534.97,535.48,47657.0,532.0364,533.1986,531.4304,531.937,47657.0
2023-04-26 14:00:00,535.41,536.13,534.18,536.04,52696.0,531.8675,532.5827,530.6456,532.4933,52696.0
2023-04-26 14:30:00,536.01,536.27,533.8,534.33,67144.0,532.4635,532.7218,530.2681,530.7946,67144.0
2023-04-26 15:00:00,534.31,534.95,532.23,532.66,57574.0,530.7748,531.4105,528.7085,529.1357,57574.0
2023-04-26 15:30:00,532.69,533.92,531.52,532.99,311464.0,529.1655,530.3873,528.0032,529.4635,311464.0
2023-04-27 09:30:00,535.11,537.51,531.58,536.9,197926.0,531.5695,533.9536,528.0628,533.3476,197926.0
2023-04-27 10:00:00,537.04,541.42,536.32,540.29,115953.0,533.4867,537.8377,532.7715,536.7152,115953.0
2023-04-27 10:30:00,540.28,540.61,536.92,537.92,86046.0,536.7053,537.0331,533.3675,534.3609,86046.0
2023-04-27 11:00:00,538.16,540.03,535.98,539.62,78019.0,534.5993,536.4569,532.4337,536.0496,78019.0
2023-04-27 11:30:00,539.74,540.23,536.92,537.97,40880.0,536.1688,536.6556,533.3675,534.4105,40880.0
2023-04-27 12:00:00,537.99,540.89,537.98,540.55,39372.0,534.4304,537.3112,534.4205,536.9735,39372.0
2023-04-27 12:30:00,540.74,541.36,539.84,540.44,34406.0,537.1622,537.7781,536.2682,536.8642,34406.0
2023-04-27 13:00:00,540.49,540.64,539.28,539.59,23737.0,536.9139,537.0629,535.7119,536.0198,23737.0
2023-04-27 13:30:00,539.59,541.87,539.5,541.78,37471.0,536.0198,538.2847,535.9304,538.1953,37471.0
2023-04-27 14:00:00,541.87,542.02,540.9,541.95,48037.0,538.2847,538.4338,537.3212,538.3642,48037.0
2023-04-27 14:30:00,541.95,544.89,541.95,544.59,66663.0,538.3642,541.2848,538.3642,540.9867,66663.0
2023-04-27 15:00:00,544.4,545.13,542.97,543.2,50932.0,540.798,541.5232,539.3775,539.6059,50932.0
2023-04-27 15:30:00,543.19,545.67,542.81,543.02,179655.0,539.596,542.0596,539.2185,539.4271,179655.0
2023-04-28 09:30:00,543.32,550.15,543.32,548.88,83721.0,539.7252,546.51,539.7252,545.2484,83721.0
2023-04-28 10:00:00,548.68,554.96,548.68,554.38,77442.0,545.0497,551.2881,545.0497,550.712,77442.0
2023-04-28 10:30:00,554.24,556.39,552.16,553.07,69517.0,550.5729,552.7087,548.5067,549.4106,69517.0
2023-04-28 11:00:00,553.07,553.28,551.07,552.92,67925.0,549.4106,549.6193,547.4239,549.2616,67925.0
2023-04-28 11:30:00,552.99,555.32,552.94,555.25,30427.0,549.3312,551.6458,549.2815,551.5762,30427.0
2023-04-28 12:00:00,555.03,557.98,554.84,557.62,61178.0,551.3577,554.2882,551.1689,553.9305,61178.0
2023-04-28 12:30:00,557.62,559.0,556.67,557.45,36539.0,553.9305,555.3014,552.9868,553.7617,36539.0
2023-04-28 13:00:00,557.49,559.2,556.22,556.4,42085.0,553.8014,555.5001,552.5398,552.7186,42085.0
2023-04-28 13:30:00,556.41,557.36,555.69,556.49,44307.0,552.7285,553.6723,552.0133,552.808,44307.0
2023-04-28 14:00:00,556.5,557.22,554.0,554.14,40863.0,552.8179,553.5332,550.3345,550.4736,40863.0
2023-04-28 14:30:00,554.42,554.63,552.96,553.66,54966.0,550.7517,550.9603,549.3014,549.9967,54966.0
2023-04-28 15:00:00,553.72,553.92,551.86,551.86,66728.0,550.0563,550.255,548.2086,548.2086,66728.0
2023-04-28 15:30:00,551.97,555.19,551.32,555.18,275255.0,548.3179,551.5166,547.6722,551.5067,275255.0
2023-05-01 09:30:00,555.99,556.81,545.88,546.75,117480.0,552.3113,553.1259,542.2682,543.1325,117480.0
2023-05-01 10:00:00,546.19,547.33,545.31,545.75,66916.0,542.5762,543.7086,541.702,542.1391,66916.0
2023-05-01 10:30:00,545.96,549.29,545.65,548.36,105862.0,542.3477,545.6557,542.0397,544.7318,105862.0
2023-05-01 11:00:00,548.24,549.29,546.68,547.13,214723.0,544.6126,545.6557,543.0629,543.5099,214723.0
2023-05-01 11:30:00,547.14,548.75,546.19,548.75,60768.0,543.5199,545.1192,542.5762,545.1192,60768.0
2023-05-01 12:00:00,548.83,549.44,548.38,549.21,29115.0,545.1987,545.8047,544.7517,545.5762,29115.0
2023-05-01 12:30:00,549.22,551.27,549.22,551.0,25356.0,545.5861,547.6226,545.5861,547.3543,25356.0
2023-05-01 13:00:00,550.96,552.8,550.96,552.68,20941.0,547.3146,549.1424,547.3146,549.0232,20941.0
2023-05-01 13:30:00,552.64,552.75,551.25,551.47,16989.0,548.9835,549.0928,547.6027,547.8212,16989.0
2023-05-01 14:00:00,551.34,551.78,550.61,550.86,24946.0,547.6921,548.1292,546.9669,547.2153,24946.0
2023-05-01 14:30:00,550.89,550.89,548.62,549.04,42221.0,547.2451,547.2451,544.9901,545.4073,42221.0
2023-05-01 15:00:00,549.04,549.65,547.75,547.77,53388.0,545.4073,546.0133,544.1258,544.1457,53388.0
2023-05-01 15:30:00,548.04,549.07,546.29,548.41,178088.0,544.4139,545.4371,542.6755,544.7815,178088.0
2023-05-02 09:30:00,544.85,551.51,542.73,550.25,73755.0,541.245,547.861,539.1391,546.6093,73755.0
2023-05-02 10:00:00,550.0,550.49,544.45,545.0,44962.0,546.361,546.8477,540.8477,541.394,44962.0
2023-05-02 10:30:00,544.76,544.9,543.02,543.71,38154.0,541.1556,541.2947,539.4271,540.1126,38154.0
2023-05-02 11:00:00,543.64,544.18,541.49,542.05,38981.0,540.043,540.5795,537.9073,538.4636,38981.0
2023-05-02 11:30:00,542.06,543.07,541.48,541.85,26486.0,538.4735,539.4768,537.8973,538.2649,26486.0
2023-05-02 12:00:00,541.81,542.98,540.93,542.51,16452.0,538.2251,539.3874,537.351,538.9205,16452.0
2023-05-02 12:30:00,542.79,544.76,542.26,544.72,21552.0,539.1987,541.1556,538.6722,541.1159,21552.0
2023-05-02 13:00:00,544.8,545.07,544.05,544.86,20219.0,541.1954,541.4636,540.4503,541.255,20219.0
2023-05-02 13:30:00,544.71,546.89,544.23,545.92,12894.0,541.106,543.2715,540.6291,542.3079,12894.0
2023-05-02 14:00:00,545.86,545.87,544.54,545.69,15335.0,542.2483,542.2583,540.9371,542.0795,15335.0
2023-05-02 14:30:00,545.62,547.34,545.21,547.27,33103.0,542.0099,543.7186,541.6026,543.649,33103.0
2023-05-02 15:00:00,547.25,547.35,545.82,546.55,21540.0,543.6291,543.7285,542.2086,542.9338,21540.0
2023-05-02 15:30:00,546.58,546.58,543.08,543.9,100083.0,542.9636,542.9636,539.4867,540.3013,100083.0
2023-05-03 09:30:00,550.05,557.1,549.23,556.06,105424.0,546.4106,553.414,545.596,552.3809,105424.0
2023-05-03 10:00:00,555.55,556.17,553.77,554.33,89597.0,551.8742,552.4901,550.106,550.6623,89597.0
2023-05-03 10:30:00,554.04,554.94,552.02,553.64,156416.0,550.3742,551.2683,548.3676,549.9769,156416.0
2023-05-03 11:00:00,553.57,553.82,551.78,553.21,77876.0,549.9073,550.1557,548.1292,549.5497,77876.0
2023-05-03 11:30:00,553.2,554.51,553.02,554.15,19142.0,549.5398,550.8411,549.361,550.4835,19142.0
2023-05-03 12:00:00,554.04,554.4,553.14,553.95,10633.0,550.3742,550.7318,549.4802,550.2848,10633.0
2023-05-03 12:30:00,553.85,555.6,553.36,555.13,13784.0,550.1855,551.9239,549.6987,551.457,13784.0
2023-05-03 13:00:00,555.25,556.63,555.25,556.11,19912.0,551.5762,552.9471,551.5762,552.4305,19912.0
2023-05-03 13:30:00,556.23,556.76,554.3,554.64,27932.0,552.5497,553.0762,550.6325,550.9703,27932.0
2023-05-03 14:00:00,554.5,557.44,553.98,556.87,48454.0,550.8312,553.7517,550.3146,553.1855,48454.0
2023-05-03 14:30:00,556.87,558.2,554.09,556.52,27412.0,553.1855,554.5067,550.4239,552.8378,27412.0
2023-05-03 15:00:00,556.85,557.19,550.81,551.02,23520.0,553.1656,553.5034,547.1656,547.3742,23520.0
2023-05-03 15:30:00,550.79,551.89,549.69,550.44,217838.0,547.1457,548.2384,546.053,546.798,217838.0
2023-05-04 09:30:00,552.6,553.46,548.55,552.65,48456.0,548.9438,549.7981,544.9205,548.9934,48456.0
2023-05-04 10:00:00,551.69,553.91,547.31,547.63,53957.0,548.0398,550.2451,543.6888,544.0066,53957.0
2023-05-04 10:30:00,547.57,548.84,545.68,545.69,67617.0,543.947,545.2086,542.0695,542.0795,67617.0
2023-05-04 11:00:00,545.57,546.46,543.91,544.95,79519.0,541.9603,542.8444,540.3112,541.3444,79519.0
2023-05-04 11:30:00,545.26,545.26,542.72,544.37,44364.0,541.6523,541.6523,539.1291,540.7682,44364.0
2023-05-04 12:00:00,544.33,545.3,542.77,544.8,33691.0,540.7285,541.6921,539.1788,541.1954,33691.0
2023-05-04 12:30:00,545.04,546.18,543.86,546.18,48456.0,541.4338,542.5662,540.2616,542.5662,48456.0
2023-05-04 13:00:00,546.22,549.01,545.84,548.52,18985.0,542.606,545.3775,542.2285,544.8907,18985.0
2023-05-04 13:30:00,548.49,548.94,546.54,547.03,17315.0,544.8609,545.308,542.9238,543.4106,17315.0
2023-05-04 14:00:00,547.1,547.35,546.52,546.56,21393.0,543.4801,543.7285,542.904,542.9437,21393.0
2023-05-04 14:30:00,546.67,547.34,546.1,546.5,28061.0,543.053,543.7186,542.4868,542.8841,28061.0
2023-05-04 15:00:00,546.63,547.2,545.02,545.36,35527.0,543.0133,543.5795,541.4139,541.7517,35527.0
2023-05-04 15:30:00,545.59,547.61,544.95,545.81,76315.0,541.9801,543.9868,541.3444,542.1987,76315.0
2023-05-05 09:30:00,553.06,554.4,541.97,544.59,115603.0,549.4007,550.7318,538.3841,540.9867,115603.0
2023-05-05 10:00:00,544.3,545.8,542.91,544.2,58527.0,540.6987,542.1887,539.3179,540.5993,58527.0
2023-05-05 10:30:00,544.4,545.99,543.88,545.33,39759.0,540.798,542.3775,540.2814,541.7219,39759.0
2023-05-05 11:00:00,545.59,545.99,543.43,544.56,17046.0,541.9801,542.3775,539.8344,540.9569,17046.0
2023-05-05 11:30:00,544.61,544.86,543.46,543.46,12892.0,541.0066,541.255,539.8642,539.8642,12892.0
2023-05-05 12:00:00,543.46,543.46,541.92,543.15,24099.0,539.8642,539.8642,538.3344,539.5563,24099.0
2023-05-05 12:30:00,543.31,544.39,542.78,543.95,9601.0,539.7152,540.7881,539.1887,540.351,9601.0
2023-05-05 13:00:00,544.26,544.86,543.29,544.86,28763.0,540.6589,541.255,539.6954,541.255,28763.0
2023-05-05 13:30:00,544.83,545.74,544.76,544.76,14422.0,541.2252,542.1291,541.1556,541.1556,14422.0
2023-05-05 14:00:00,544.79,545.39,544.07,545.19,16231.0,541.1854,541.7815,540.4702,541.5828,16231.0
2023-05-05 14:30:00,545.35,548.73,545.35,547.92,16347.0,541.7417,545.0994,541.7417,544.2947,16347.0
2023-05-05 15:00:00,548.02,548.4,547.02,547.84,21419.0,544.3941,544.7715,543.4007,544.2152,21419.0
2023-05-05 15:30:00,547.8,548.13,545.82,546.64,83772.0,544.1755,544.5033,542.2086,543.0232,83772.0
2023-05-08 09:30:00,549.45,550.0,544.14,544.14,38438.0,545.8146,546.361,540.5397,540.5397,38438.0
2023-05-08 10:00:00,544.45,546.19,544.0,544.42,16892.0,540.8477,542.5762,540.4007,540.8179,16892.0
2023-05-08 10:30:00,544.25,545.3,543.48,545.24,19997.0,540.649,541.6921,539.8841,541.6324,19997.0
2023-05-08 11:00:00,545.42,545.79,544.47,544.72,13377.0,541.8113,542.1788,540.8675,541.1159,13377.0
2023-05-08 11:30:00,544.65,546.37,544.35,545.56,30321.0,541.0464,542.755,540.7483,541.9503,30321.0
2023-05-08 12:00:00,545.55,545.55,543.98,544.94,13268.0,541.9404,541.9404,540.3808,541.3344,13268.0
2023-05-08 12:30:00,545.05,545.15,543.84,544.8,12952.0,541.4437,541.543,540.2417,541.1954,12952.0
2023-05-08 13:00:00,544.8,544.8,543.83,544.26,13803.0,541.1954,541.1954,540.2318,540.6589,13803.0
2023-05-08 13:30:00,544.25,544.43,543.87,543.92,17229.0,540.649,540.8278,540.2715,540.3212,17229.0
2023-05-08 14:00:00,544.13,544.13,541.64,543.09,20392.0,540.5298,540.5298,538.0563,539.4967,20392.0
2023-05-08 14:30:00,543.25,543.64,542.73,543.33,17071.0,539.6556,540.043,539.1391,539.7351,17071.0
2023-05-08 15:00:00,543.32,543.33,541.09,542.11,24614.0,539.7252,539.7351,537.5099,538.5232,24614.0
2023-05-08 15:30:00,542.02,544.53,541.92,542.68,86499.0,538.4338,540.9271,538.3344,539.0894,86499.0
2023-05-09 09:30:00,535.04,535.89,529.22,535.33,123951.0,531.4999,532.3443,525.7184,531.788,123951.0
2023-05-09 10:00:00,535.31,537.47,534.63,537.47,51484.0,531.7681,533.9139,531.0926,533.9139,51484.0
2023-05-09 10:30:00,537.23,537.23,534.97,534.99,25705.0,533.6754,533.6754,531.4304,531.4503,25705.0
2023-05-09 11:00:00,535.25,536.46,534.88,536.12,23207.0,531.7085,532.9105,531.341,532.5728,23207.0
2023-05-09 11:30:00,536.9,536.9,534.92,535.0,25587.0,533.3476,533.3476,531.3807,531.4602,25587.0
2023-05-09 12:00:00,535.0,536.14,535.0,535.55,25469.0,531.4602,532.5927,531.4602,532.0066,25469.0
2023-05-09 12:30:00,535.56,535.78,534.08,535.09,21347.0,532.0165,532.235,530.5463,531.5496,21347.0
2023-05-09 13:00:00,535.0,535.59,534.86,535.07,12613.0,531.4602,532.0463,531.3211,531.5297,12613.0
2023-05-09 13:30:00,534.92,535.56,534.33,534.69,15897.0,531.3807,532.0165,530.7946,531.1523,15897.0
2023-05-09 14:00:00,534.7,535.88,534.1,535.79,25982.0,531.1622,532.3344,530.5662,532.245,25982.0
2023-05-09 14:30:00,535.76,536.52,534.42,534.49,40256.0,532.2152,532.9701,530.884,530.9536,40256.0
2023-05-09 15:00:00,534.38,534.66,533.47,533.65,31389.0,530.8443,531.1225,529.9403,530.1191,31389.0
2023-05-09 15:30:00,533.67,535.57,533.67,534.72,101372.0,530.139,532.0264,530.139,531.1821,101372.0
2023-05-10 09:30:00,539.39,539.93,533.95,536.5,88317.0,535.8212,536.3576,530.4171,532.9503,88317.0
2023-05-10 10:00:00,536.16,539.06,535.49,536.21,75296.0,532.6125,535.4933,531.947,532.6622,75296.0
2023-05-10 10:30:00,536.22,536.81,533.88,533.92,48516.0,532.6721,533.2582,530.3476,530.3873,48516.0
2023-05-10 11:00:00,533.92,535.33,532.8,534.51,119983.0,530.3873,531.788,529.2748,530.9734,119983.0
2023-05-10 11:30:00,534.51,535.04,533.15,533.5,62120.0,530.9734,531.4999,529.6224,529.9701,62120.0
2023-05-10 12:00:00,533.39,533.95,532.68,533.7,63435.0,529.8609,530.4171,529.1556,530.1688,63435.0
2023-05-10 12:30:00,533.66,533.78,531.76,531.76,37206.0,530.1291,530.2483,528.2416,528.2416,37206.0
2023-05-10 13:00:00,531.94,532.13,530.0,530.29,38748.0,528.4204,528.6092,526.4933,526.7814,38748.0
2023-05-10 13:30:00,530.31,532.88,530.31,532.41,38248.0,526.8012,529.3542,526.8012,528.8873,38248.0
2023-05-10 14:00:00,532.58,533.58,532.51,532.77,16185.0,529.0562,530.0496,528.9867,529.245,16185.0
2023-05-10 14:30:00,532.86,533.62,532.86,533.49,39332.0,529.3344,530.0893,529.3344,529.9602,39332.0
2023-05-10 15:00:00,533.48,534.9,533.3,534.73,34025.0,529.9503,531.3609,529.7714,531.192,34025.0
2023-05-10 15:30:00,534.5,535.04,533.03,533.33,197097.0,530.9635,531.4999,529.5032,529.8013,197097.0
2023-05-11 09:30:00,532.09,535.74,526.87,528.07,157350.0,528.5695,532.1953,523.384,524.5761,157350.0
2023-05-11 10:00:00,528.07,529.62,525.97,527.75,110502.0,524.5761,526.1158,522.4899,524.2582,110502.0
2023-05-11 10:30:00,527.39,528.43,526.37,527.12,79583.0,523.9006,524.9337,522.8873,523.6323,79583.0
2023-05-11 11:00:00,527.13,528.52,526.4,528.12,77021.0,523.6423,525.0231,522.9171,524.6257,77021.0
2023-05-11 11:30:00,528.2,528.65,527.0,527.37,56590.0,524.7052,525.1522,523.5131,523.8807,56590.0
2023-05-11 12:00:00,527.34,528.27,525.9,526.92,106125.0,523.8509,524.7747,522.4204,523.4337,106125.0
2023-05-11 12:30:00,526.83,527.96,526.52,527.81,68014.0,523.3443,524.4668,523.0363,524.3178,68014.0
2023-05-11 13:00:00,527.8,527.8,526.53,526.98,56148.0,524.3078,524.3078,523.0462,523.4933,56148.0
2023-05-11 13:30:00,526.9,527.7,526.24,526.92,67612.0,523.4138,524.2085,522.7582,523.4337,67612.0
2023-05-11 14:00:00,526.88,526.88,525.06,526.52,69872.0,523.3939,523.3939,521.586,523.0363,69872.0
2023-05-11 14:30:00,526.53,527.66,525.85,527.57,92627.0,523.0462,524.1688,522.3707,524.0794,92627.0
2023-05-11 15:00:00,527.6,528.11,527.06,527.25,189526.0,524.1092,524.6158,523.5727,523.7615,189526.0
2023-05-11 15:30:00,527.26,530.06,527.05,529.79,167662.0,523.7714,526.5529,523.5628,526.2847,167662.0
2023-05-12 09:30:00,531.75,534.97,529.58,531.61,61362.0,528.2317,531.4304,526.0761,528.0926,61362.0
2023-05-12 10:00:00,530.86,532.47,526.16,526.33,100705.0,527.3476,528.9469,522.6787,522.8476,100705.0
2023-05-12 10:30:00,526.24,526.68,522.28,522.59,46694.0,522.7582,523.1952,518.8244,519.1323,46694.0
2023-05-12 11:00:00,522.6,523.55,521.61,521.61,63893.0,519.1422,520.086,518.1588,518.1588,63893.0
2023-05-12 11:30:00,521.67,524.54,521.44,524.52,42576.0,518.2184,521.0694,517.9899,521.0495,42576.0
2023-05-12 12:00:00,524.55,524.55,522.97,523.75,47655.0,521.0793,521.0793,519.5098,520.2846,47655.0
2023-05-12 12:30:00,523.56,525.42,523.46,524.37,39067.0,520.0959,521.9436,519.9966,520.9005,39067.0
2023-05-12 13:00:00,523.92,524.52,523.2,524.11,27869.0,520.4535,521.0495,519.7383,520.6423,27869.0
2023-05-12 13:30:00,523.9,524.24,522.62,522.84,31937.0,520.4336,520.7714,519.1621,519.3807,31937.0
2023-05-12 14:00:00,522.84,523.57,522.33,522.62,29605.0,519.3807,520.1058,518.874,519.1621,29605.0
2023-05-12 14:30:00,522.61,523.56,522.28,523.24,34171.0,519.1522,520.0959,518.8244,519.778,34171.0
2023-05-12 15:00:00,523.24,524.15,522.65,523.52,54808.0,519.778,520.682,519.1919,520.0562,54808.0
2023-05-12 15:30:00,523.58,525.17,523.17,524.68,238801.0,520.1158,521.6952,519.7085,521.2085,238801.0
2023-05-15 09:30:00,524.25,524.67,521.67,523.0,62214.0,520.7813,521.1985,518.2184,519.5396,62214.0
2023-05-15 10:00:00,523.4,525.28,523.0,524.74,57305.0,519.937,521.8045,519.5396,521.2681,57305.0
2023-05-15 10:30:00,524.58,525.14,522.93,523.27,46252.0,521.1091,521.6654,519.4701,519.8078,46252.0
2023-05-15 11:00:00,523.27,523.7,522.85,523.6,41603.0,519.8078,520.235,519.3906,520.1356,41603.0
2023-05-15 11:30:00,523.39,523.62,521.85,521.95,32104.0,519.927,520.1555,518.3972,518.4965,32104.0
2023-05-15 12:00:00,522.01,522.12,520.13,520.79,34667.0,518.5561,518.6654,516.6886,517.3442,34667.0
2023-05-15 12:30:00,520.69,522.99,520.5,522.89,27498.0,517.2449,519.5297,517.0561,519.4303,27498.0
2023-05-15 13:00:00,523.01,523.91,521.69,521.98,32506.0,519.5495,520.4436,518.2383,518.5263,32506.0
2023-05-15 13:30:00,522.01,522.91,521.52,522.9,38206.0,518.5561,519.4502,518.0694,519.4403,38206.0
2023-05-15 14:00:00,522.9,524.07,522.73,523.57,55623.0,519.4403,520.6025,519.2714,520.1058,55623.0
2023-05-15 14:30:00,523.59,524.04,523.5,523.77,52490.0,520.1257,520.5727,520.0363,520.3045,52490.0
2023-05-15 15:00:00,523.89,524.14,523.16,523.93,30950.0,520.4237,520.6721,519.6985,520.4634,30950.0
2023-05-15 15:30:00,523.93,524.59,523.0,524.15,146725.0,520.4634,521.1191,519.5396,520.682,146725.0
2023-05-16 09:30:00,521.26,522.7,519.67,521.1,70151.0,517.8111,519.2416,516.2316,517.6522,70151.0
2023-05-16 10:00:00,521.55,522.64,520.51,520.78,22170.0,518.0992,519.182,517.0661,517.3343,22170.0
2023-05-16 10:30:00,520.86,521.07,519.17,519.23,45351.0,517.4138,517.6224,515.7349,515.7945,45351.0
2023-05-16 11:00:00,519.27,521.15,519.27,521.02,23508.0,515.8343,517.7018,515.8343,517.5727,23508.0
2023-05-16 11:30:00,521.02,521.05,519.85,520.45,20049.0,517.5727,517.6025,516.4104,517.0065,20049.0
2023-05-16 12:00:00,520.55,520.82,519.81,520.58,28832.0,517.1058,517.374,516.3707,517.1356,28832.0
2023-05-16 12:30:00,520.69,521.69,520.28,521.18,12860.0,517.2449,518.2383,516.8376,517.7316,12860.0
2023-05-16 13:00:00,521.44,521.66,520.98,521.39,19442.0,517.9899,518.2085,517.533,517.9403,19442.0
2023-05-16 13:30:00,521.49,521.58,519.91,520.14,14634.0,518.0396,518.129,516.47,516.6985,14634.0
2023-05-16 14:00:00,520.18,520.18,519.5,519.58,12374.0,516.7383,516.7383,516.0628,516.1422,12374.0
2023-05-16 14:30:00,519.51,521.16,519.34,521.01,20674.0,516.0727,517.7118,515.9038,517.5628,20674.0
2023-05-16 15:00:00,521.08,521.62,520.87,521.28,23040.0,517.6323,518.1687,517.4237,517.831,23040.0
2023-05-16 15:30:00,521.16,521.6,519.59,519.75,72148.0,517.7118,518.1489,516.1522,516.3111,72148.0
2023-05-17 09:30:00,522.36,527.38,518.0,518.0,80534.0,518.9038,523.8906,514.5727,514.5727,80534.0
2023-05-17 10:00:00,518.15,518.77,515.79,516.71,32949.0,514.7217,515.3376,512.3773,513.2912,32949.0
2023-05-17 10:30:00,516.74,517.0,512.93,514.49,50879.0,513.321,513.5793,509.5362,511.0859,50879.0
2023-05-17 11:00:00,514.98,516.51,513.52,514.78,61559.0,511.5727,513.0925,510.1223,511.374,61559.0
2023-05-17 11:30:00,514.75,519.32,514.75,519.32,40723.0,511.3442,515.8839,511.3442,515.8839,40723.0
2023-05-17 12:00:00,518.99,519.7,518.52,519.68,47013.0,515.5561,516.2614,515.0892,516.2416,47013.0
2023-05-17 12:30:00,519.66,521.22,519.33,520.6,22695.0,516.2217,517.7714,515.8939,517.1555,22695.0
2023-05-17 13:00:00,520.66,522.42,520.62,522.14,31522.0,517.2151,518.9634,517.1753,518.6853,31522.0
2023-05-17 13:30:00,522.06,522.71,521.2,521.58,20810.0,518.6058,519.2515,517.7515,518.129,20810.0
2023-05-17 14:00:00,521.75,521.76,519.6,520.04,37765.0,518.2979,518.3078,516.1621,516.5992,37765.0
2023-05-17 14:30:00,520.25,520.63,519.26,519.26,17049.0,516.8078,517.1853,515.8243,515.8243,17049.0
2023-05-17 15:00:00,519.36,520.83,519.24,519.62,21883.0,515.9237,517.384,515.8045,516.182,21883.0
2023-05-17 15:30:00,519.61,521.83,519.24,521.67,97074.0,516.172,518.3773,515.8045,518.2184,97074.0
2023-05-18 09:30:00,520.79,522.34,518.74,520.32,48745.0,517.3442,518.884,515.3078,516.8773,48745.0
2023-05-18 10:00:00,520.15,521.02,518.66,520.71,26808.0,516.7085,517.5727,515.2283,517.2647,26808.0
2023-05-18 10:30:00,520.88,522.05,520.02,520.28,30315.0,517.4336,518.5959,516.5793,516.8376,30315.0
2023-05-18 11:00:00,520.11,520.96,519.56,519.83,22605.0,516.6687,517.5131,516.1224,516.3906,22605.0
2023-05-18 11:30:00,519.84,522.76,519.76,521.71,61569.0,516.4005,519.3012,516.321,518.2581,61569.0
2023-05-18 12:00:00,521.83,522.76,521.26,522.16,33808.0,518.3773,519.3012,517.8111,518.7052,33808.0
2023-05-18 12:30:00,521.6,522.84,521.46,522.0,23608.0,518.1489,519.3807,518.0098,518.5462,23608.0
2023-05-18 13:00:00,522.04,522.24,521.53,521.53,12939.0,518.5859,518.7846,518.0793,518.0793,12939.0
2023-05-18 13:30:00,521.58,521.67,519.0,519.15,17232.0,518.129,518.2184,515.5661,515.7151,17232.0
2023-05-18 14:00:00,519.02,521.07,518.81,520.72,16474.0,515.5859,517.6224,515.3773,517.2747,16474.0
2023-05-18 14:30:00,520.88,521.37,520.39,520.9,28598.0,517.4336,517.9204,516.9469,517.4535,28598.0
2023-05-18 15:00:00,520.81,522.3,520.24,521.74,14109.0,517.3641,518.8442,516.7979,518.2879,14109.0
2023-05-18 15:30:00,521.68,524.64,521.54,523.55,93449.0,518.2283,521.1687,518.0893,520.086,93449.0
2023-05-19 09:30:00,523.04,530.64,522.67,529.46,130098.0,519.5793,527.129,519.2118,525.9569,130098.0
2023-05-19 10:00:00,529.33,530.71,528.88,529.46,58306.0,525.8277,527.1986,525.3807,525.9569,58306.0
2023-05-19 10:30:00,529.44,531.28,528.28,530.66,38363.0,525.937,527.7648,524.7847,527.1489,38363.0
2023-05-19 11:00:00,530.63,531.74,528.9,528.99,67269.0,527.1191,528.2218,525.4006,525.49,67269.0
2023-05-19 11:30:00,528.77,529.99,527.64,529.38,36922.0,525.2714,526.4833,524.1489,525.8774,36922.0
2023-05-19 12:00:00,529.58,529.78,528.25,529.08,21064.0,526.0761,526.2747,524.7549,525.5794,21064.0
2023-05-19 12:30:00,529.0,529.91,528.3,529.84,10950.0,525.4999,526.4039,524.8045,526.3343,10950.0
2023-05-19 13:00:00,529.79,530.36,529.27,529.32,15806.0,526.2847,526.8509,525.7681,525.8178,15806.0
2023-05-19 13:30:00,529.24,530.12,528.5,529.0,88285.0,525.7383,526.6125,525.0032,525.4999,88285.0
2023-05-19 14:00:00,529.0,529.01,527.8,527.88,29010.0,525.4999,525.5098,524.3078,524.3873,29010.0
2023-05-19 14:30:00,527.91,528.72,527.24,528.56,26180.0,524.4171,525.2218,523.7515,525.0628,26180.0
2023-05-19 15:00:00,528.59,528.87,527.31,527.72,28816.0,525.0926,525.3708,523.8211,524.2284,28816.0
2023-05-19 15:30:00,527.77,528.87,527.1,527.39,97043.0,524.278,525.3708,523.6125,523.9006,97043.0
2023-05-22 09:30:00,527.42,534.64,527.36,532.71,83235.0,523.9304,531.1026,523.8708,529.1854,83235.0
2023-05-22 10:00:00,532.71,533.84,530.04,533.7,39285.0,529.1854,530.3079,526.533,530.1688,39285.0
2023-05-22 10:30:00,533.69,533.87,531.55,532.25,48077.0,530.1589,530.3377,528.033,528.7284,48077.0
2023-05-22 11:00:00,532.51,532.87,530.65,530.79,30551.0,528.9867,529.3443,527.139,527.2781,30551.0
2023-05-22 11:30:00,531.0,531.11,529.58,530.71,26086.0,527.4867,527.5959,526.0761,527.1986,26086.0
2023-05-22 12:00:00,530.94,532.0,530.72,530.8,24289.0,527.4271,528.4801,527.2085,527.288,24289.0
2023-05-22 12:30:00,530.95,531.14,529.84,530.38,24080.0,527.437,527.6257,526.3343,526.8708,24080.0
2023-05-22 13:00:00,530.44,531.0,529.72,530.87,26578.0,526.9304,527.4867,526.2151,527.3575,26578.0
2023-05-22 13:30:00,530.87,532.13,530.72,531.46,21921.0,527.3575,528.6092,527.2085,527.9436,21921.0
2023-05-22 14:00:00,531.5,531.82,530.87,531.61,17854.0,527.9834,528.3012,527.3575,528.0926,17854.0
2023-05-22 14:30:00,531.61,532.03,531.16,531.66,37179.0,528.0926,528.5099,527.6456,528.1423,37179.0
2023-05-22 15:00:00,531.67,532.19,530.47,531.35,45413.0,528.1522,528.6688,526.9602,527.8344,45413.0
2023-05-22 15:30:00,531.25,531.26,528.29,529.21,81546.0,527.735,527.7449,524.7946,525.7085,81546.0
2023-05-23 09:30:00,526.35,529.3,523.9,526.31,142573.0,522.8674,525.7979,520.4336,522.8277,142573.0
2023-05-23 10:00:00,526.24,528.38,525.54,526.72,75327.0,522.7582,524.884,522.0628,523.235,75327.0
2023-05-23 10:30:00,526.72,528.31,525.16,526.46,55354.0,523.235,524.8145,521.6853,522.9767,55354.0
2023-05-23 11:00:00,526.54,527.02,525.17,525.79,48387.0,523.0562,523.533,521.6952,522.3111,48387.0
2023-05-23 11:30:00,525.85,526.4,524.75,525.0,36082.0,522.3707,522.9171,521.278,521.5264,36082.0
2023-05-23 12:00:00,524.99,525.15,522.22,522.96,33422.0,521.5164,521.6754,518.7648,519.4999,33422.0
2023-05-23 12:30:00,522.76,523.4,521.7,521.95,25325.0,519.3012,519.937,518.2482,518.4965,25325.0
2023-05-23 13:00:00,522.03,523.14,520.63,520.87,25565.0,518.576,519.6787,517.1853,517.4237,25565.0
2023-05-23 13:30:00,520.71,522.09,520.06,521.11,39198.0,517.2647,518.6356,516.6191,517.6621,39198.0
2023-05-23 14:00:00,521.03,522.19,519.71,520.37,38573.0,517.5826,518.735,516.2714,516.927,38573.0
2023-05-23 14:30:00,520.23,522.57,520.22,522.57,38372.0,516.7879,519.1124,516.778,519.1124,38372.0
2023-05-23 15:00:00,522.58,525.1,521.34,525.1,57591.0,519.1224,521.6257,517.8906,521.6257,57591.0
2023-05-23 15:30:00,525.19,526.79,524.87,525.31,189187.0,521.7151,523.3045,521.3972,521.8343,189187.0
2023-05-24 09:30:00,510.0,510.52,500.3,502.14,229868.0,506.6256,507.1422,496.9898,498.8176,229868.0
2023-05-24 10:00:00,502.46,508.33,498.5,507.85,254859.0,499.1355,504.9667,495.2017,504.4898,254859.0
2023-05-24 10:30:00,507.75,510.8,506.86,508.51,150228.0,504.3905,507.4203,503.5064,505.1455,150228.0
2023-05-24 11:00:00,508.89,509.89,505.69,508.32,111219.0,505.523,506.5163,502.3441,504.9567,111219.0
2023-05-24 11:30:00,508.06,508.48,504.76,506.11,82275.0,504.6984,505.1157,501.4203,502.7613,82275.0
2023-05-24 12:00:00,506.03,508.44,505.89,506.43,50503.0,502.6819,505.0759,502.5428,503.0792,50503.0
2023-05-24 12:30:00,506.55,510.12,506.1,509.88,53783.0,503.1984,506.7448,502.7514,506.5064,53783.0
2023-05-24 13:00:00,510.0,512.68,509.04,511.49,43579.0,506.6256,509.2879,505.672,508.1058,43579.0
2023-05-24 13:30:00,511.55,513.04,511.24,512.33,36486.0,508.1654,509.6455,507.8574,508.9402,36486.0
2023-05-24 14:00:00,512.36,512.75,510.78,511.37,35974.0,508.97,509.3574,507.4005,507.9865,35974.0
2023-05-24 14:30:00,511.47,512.37,511.0,511.26,35584.0,508.0859,508.9799,507.619,507.8773,35584.0
2023-05-24 15:00:00,511.33,513.71,511.12,512.99,38042.0,507.9468,510.3111,507.7382,509.5958,38042.0
2023-05-24 15:30:00,513.0,514.5,510.34,510.86,189842.0,509.6058,511.0958,506.9634,507.4799,189842.0
2023-05-25 09:30:00,513.97,521.27,510.3,520.02,144100.0,510.5693,517.821,506.9236,516.5793,144100.0
2023-05-25 10:00:00,520.21,522.31,517.01,518.02,240477.0,516.7681,518.8542,513.5892,514.5925,240477.0
2023-05-25 10:30:00,517.99,520.49,517.62,520.48,139968.0,514.5627,517.0462,514.1952,517.0363,139968.0
2023-05-25 11:00:00,520.5,521.54,518.16,518.16,58454.0,517.0561,518.0893,514.7316,514.7316,58454.0
2023-05-25 11:30:00,518.17,518.53,516.65,516.75,59213.0,514.7416,515.0992,513.2316,513.331,59213.0
2023-05-25 12:00:00,516.89,518.11,515.96,516.07,67211.0,513.47,514.682,512.5462,512.6555,67211.0
2023-05-25 12:30:00,516.22,516.83,514.9,516.27,36024.0,512.8045,513.4104,511.4932,512.8541,36024.0
2023-05-25 13:00:00,516.26,518.62,516.08,517.81,72654.0,512.8442,515.1886,512.6654,514.3839,72654.0
2023-05-25 13:30:00,517.82,519.33,517.79,519.2,28368.0,514.3939,515.8939,514.3641,515.7647,28368.0
2023-05-25 14:00:00,519.37,521.12,519.1,519.79,32024.0,515.9336,517.672,515.6654,516.3508,32024.0
2023-05-25 14:30:00,519.83,520.27,519.03,519.95,47999.0,516.3906,516.8277,515.5959,516.5098,47999.0
2023-05-25 15:00:00,520.08,520.98,519.5,520.11,43929.0,516.6389,517.533,516.0628,516.6687,43929.0
2023-05-25 15:30:00,520.11,521.37,519.88,520.78,206407.0,516.6687,517.9204,516.4402,517.3343,206407.0
2023-05-26 09:30:00,527.68,532.71,524.62,529.14,141670.0,524.1886,529.1854,521.1489,525.639,141670.0
2023-05-26 10:00:00,528.77,530.91,527.69,530.71,67645.0,525.2714,527.3973,524.1986,527.1986,67645.0
2023-05-26 10:30:00,531.22,532.5,530.26,531.86,42333.0,527.7052,528.9767,526.7516,528.341,42333.0
2023-05-26 11:00:00,532.04,532.28,528.04,529.31,64542.0,528.5198,528.7582,524.5463,525.8078,64542.0
2023-05-26 11:30:00,529.29,529.41,526.67,527.36,38841.0,525.788,525.9072,523.1853,523.8708,38841.0
2023-05-26 12:00:00,527.38,529.12,527.17,528.47,47183.0,523.8906,525.6191,523.682,524.9734,47183.0
2023-05-26 12:30:00,528.56,528.6,526.89,527.16,44806.0,525.0628,525.1025,523.4039,523.6721,44806.0
2023-05-26 13:00:00,527.09,527.57,525.8,526.49,33241.0,523.6025,524.0794,522.3211,523.0065,33241.0
2023-05-26 13:30:00,526.62,526.62,524.3,524.78,24328.0,523.1356,523.1356,520.831,521.3078,24328.0
2023-05-26 14:00:00,524.97,525.38,523.99,524.99,21865.0,521.4966,521.9039,520.523,521.5164,21865.0
2023-05-26 14:30:00,525.03,525.75,524.86,525.17,26769.0,521.5562,522.2714,521.3873,521.6952,26769.0
2023-05-26 15:00:00,525.49,525.91,523.86,523.86,35911.0,522.0131,522.4303,520.3939,520.3939,35911.0
2023-05-26 15:30:00,523.99,524.34,521.82,522.02,138469.0,520.523,520.8707,518.3674,518.5661,138469.0
2023-05-30 09:30:00,523.82,526.44,521.0,524.24,175346.0,520.3542,522.9568,517.5528,520.7714,175346.0
2023-05-30 10:00:00,524.15,524.93,523.01,524.17,104167.0,520.682,521.4568,519.5495,520.7019,104167.0
2023-05-30 10:30:00,524.14,524.14,517.97,518.03,160269.0,520.6721,520.6721,514.5429,514.6025,160269.0
2023-05-30 11:00:00,518.07,518.08,513.66,517.06,213696.0,514.6422,514.6522,510.2614,513.6389,213696.0
2023-05-30 11:30:00,516.96,518.31,516.54,517.47,86738.0,513.5396,514.8806,513.1223,514.0462,86738.0
2023-05-30 12:00:00,517.41,518.05,514.79,515.07,42374.0,513.9866,514.6223,511.3839,511.6621,42374.0
2023-05-30 12:30:00,514.76,515.31,513.48,514.58,20345.0,511.3541,511.9005,510.0826,511.1753,20345.0
2023-05-30 13:00:00,514.69,515.0,513.71,513.88,20353.0,511.2846,511.5925,510.3111,510.4799,20353.0
2023-05-30 13:30:00,513.78,514.78,513.49,514.42,20830.0,510.3806,511.374,510.0925,511.0164,20830.0
2023-05-30 14:00:00,514.42,515.2,513.89,515.05,29915.0,511.0164,511.7912,510.4899,511.6422,29915.0
2023-05-30 14:30:00,515.22,516.96,514.16,514.49,27704.0,511.8111,513.5396,510.7581,511.0859,27704.0
2023-05-30 15:00:00,514.55,515.25,514.04,514.96,35263.0,511.1455,511.8409,510.6389,511.5528,35263.0
2023-05-30 15:30:00,514.92,515.15,513.11,514.34,77033.0,511.5131,511.7415,509.715,510.9369,77033.0
2023-05-31 09:30:00,513.67,513.67,502.61,502.94,173255.0,510.2713,510.2713,499.2845,499.6123,173255.0
2023-05-31 10:00:00,503.25,504.65,502.54,503.48,93179.0,499.9203,501.311,499.215,500.1488,93179.0
2023-05-31 10:30:00,503.28,503.51,501.66,502.93,62669.0,499.9501,500.1786,498.3408,499.6024,62669.0
2023-05-31 11:00:00,502.77,504.7,502.56,504.29,39627.0,499.4434,501.3607,499.2348,500.9534,39627.0
2023-05-31 11:30:00,504.16,507.69,504.16,506.64,39514.0,500.8243,504.3309,500.8243,503.2878,39514.0
2023-05-31 12:00:00,506.66,508.14,506.36,507.87,38518.0,503.3077,504.7779,503.0097,504.5097,38518.0
2023-05-31 12:30:00,507.74,509.67,507.31,508.41,52772.0,504.3806,506.2978,503.9534,505.0461,52772.0
2023-05-31 13:00:00,508.49,509.32,507.92,508.55,53157.0,505.1256,505.9501,504.5594,505.1852,53157.0
2023-05-31 13:30:00,508.55,510.39,508.52,509.91,22609.0,505.1852,507.013,505.1554,506.5362,22609.0
2023-05-31 14:00:00,509.94,511.52,509.4,510.8,48881.0,506.566,508.1356,506.0296,507.4203,48881.0
2023-05-31 14:30:00,510.8,510.96,509.14,510.72,33397.0,507.4203,507.5793,505.7713,507.3408,33397.0
2023-05-31 15:00:00,510.79,512.19,510.61,511.6,35033.0,507.4104,508.8011,507.2316,508.215,35033.0
2023-05-31 15:30:00,511.58,512.08,507.76,508.5,299811.0,508.1952,508.6918,504.4004,505.1355,299811.0
2023-06-01 09:30:00,513.13,514.15,508.51,511.74,88050.0,509.7349,510.7482,505.1455,508.3541,88050.0
2023-06-01 10:00:00,511.64,516.37,511.62,516.24,87056.0,508.2548,512.9535,508.2349,512.8243,87056.0
2023-06-01 10:30:00,516.26,518.39,515.78,516.75,48005.0,512.8442,514.9601,512.3674,513.331,48005.0
2023-06-01 11:00:00,516.7,518.05,516.7,518.05,58330.0,513.2813,514.6223,513.2813,514.6223,58330.0
2023-06-01 11:30:00,518.05,519.9,518.02,519.01,28794.0,514.6223,516.4601,514.5925,515.576,28794.0
2023-06-01 12:00:00,519.25,521.2,518.65,521.12,35756.0,515.8144,517.7515,515.2184,517.672,35756.0
2023-06-01 12:30:00,521.23,521.53,520.16,520.16,47504.0,517.7813,518.0793,516.7184,516.7184,47504.0
2023-06-01 13:00:00,520.3,521.04,520.0,520.6,39119.0,516.8575,517.5926,516.5594,517.1555,39119.0
2023-06-01 13:30:00,520.46,521.06,519.22,520.95,34466.0,517.0164,517.6124,515.7846,517.5032,34466.0
2023-06-01 14:00:00,520.85,521.52,520.43,521.51,29781.0,517.4038,518.0694,516.9866,518.0595,29781.0
2023-06-01 14:30:00,521.52,521.65,520.15,520.8,40328.0,518.0694,518.1985,516.7085,517.3542,40328.0
2023-06-01 15:00:00,520.8,521.35,519.82,519.89,49757.0,517.3542,517.9005,516.3806,516.4502,49757.0
2023-06-01 15:30:00,519.85,520.0,518.26,519.82,149239.0,516.4104,516.5594,514.831,516.3806,149239.0
2023-06-02 09:30:00,524.58,527.16,520.16,521.56,244396.0,521.1091,523.6721,516.7184,518.1091,244396.0
2023-06-02 10:00:00,521.44,524.48,520.44,522.26,77298.0,517.9899,521.0098,516.9965,518.8045,77298.0
2023-06-02 10:30:00,522.5,523.2,521.57,522.58,43358.0,519.0429,519.7383,518.1191,519.1224,43358.0
2023-06-02 11:00:00,522.78,524.51,522.49,522.89,51940.0,519.3211,521.0396,519.033,519.4303,51940.0
2023-06-02 11:30:00,523.01,523.18,519.79,519.93,100029.0,519.5495,519.7184,516.3508,516.4899,100029.0
2023-06-02 12:00:00,519.88,520.58,518.66,520.42,102295.0,516.4402,517.1356,515.2283,516.9767,102295.0
2023-06-02 12:30:00,520.4,522.02,519.71,521.9,40054.0,516.9568,518.5661,516.2714,518.4469,40054.0
2023-06-02 13:00:00,522.0,522.88,521.02,522.5,34755.0,518.5462,519.4204,517.5727,519.0429,34755.0
2023-06-02 13:30:00,522.49,522.9,521.89,522.0,33219.0,519.033,519.4403,518.4369,518.5462,33219.0
2023-06-02 14:00:00,521.99,522.23,521.74,521.88,22508.0,518.5363,518.7747,518.2879,518.427,22508.0
2023-06-02 14:30:00,521.83,522.6,520.77,521.17,58091.0,518.3773,519.1422,517.3244,517.7217,58091.0
2023-06-02 15:00:00,521.18,521.54,519.88,520.0,89152.0,517.7316,518.0893,516.4402,516.5594,89152.0
2023-06-02 15:30:00,520.08,520.7,518.96,520.13,184606.0,516.6389,517.2548,515.5263,516.6886,184606.0
2023-06-05 09:30:00,524.06,524.06,520.73,522.3,85254.0,520.5926,520.5926,517.2846,518.8442,85254.0
2023-06-05 10:00:00,522.64,524.46,520.21,520.25,129786.0,519.182,520.9899,516.7681,516.8078,129786.0
2023-06-05 10:30:00,520.16,520.25,515.5,515.69,96799.0,516.7184,516.8078,512.0892,512.278,96799.0
2023-06-05 11:00:00,515.68,515.85,513.42,514.44,115713.0,512.268,512.4369,510.023,511.0362,115713.0
2023-06-05 11:30:00,514.67,516.73,513.82,516.36,27833.0,511.2647,513.3111,510.4203,512.9435,27833.0
2023-06-05 12:00:00,516.28,519.05,516.15,518.95,26553.0,512.8641,515.6157,512.7349,515.5164,26553.0
2023-06-05 12:30:00,519.07,519.88,518.35,519.3,29333.0,515.6356,516.4402,514.9204,515.8641,29333.0
2023-06-05 13:00:00,519.23,519.23,517.62,518.08,24191.0,515.7945,515.7945,514.1952,514.6522,24191.0
2023-06-05 13:30:00,518.29,519.67,517.73,518.77,20831.0,514.8608,516.2316,514.3045,515.3376,20831.0
2023-06-05 14:00:00,518.68,518.85,516.19,516.63,62796.0,515.2482,515.4171,512.7747,513.2117,62796.0
2023-06-05 14:30:00,516.77,517.15,514.78,515.1,36333.0,513.3508,513.7283,511.374,511.6919,36333.0
2023-06-05 15:00:00,515.22,516.25,514.69,515.83,46368.0,511.8111,512.8343,511.2846,512.417,46368.0
2023-06-05 15:30:00,515.87,518.9,515.87,518.58,108977.0,512.4568,515.4667,512.4568,515.1488,108977.0
2023-06-06 09:30:00,522.0,523.19,519.76,521.1,162917.0,518.5462,519.7283,516.321,517.6522,162917.0
2023-06-06 10:00:00,521.15,521.43,518.65,519.05,51639.0,517.7018,517.98,515.2184,515.6157,51639.0
2023-06-06 10:30:00,519.07,520.55,519.06,519.87,51603.0,515.6356,517.1058,515.6257,516.4303,51603.0
2023-06-06 11:00:00,519.95,520.11,518.39,518.5,60056.0,516.5098,516.6687,514.9601,515.0694,60056.0
2023-06-06 11:30:00,518.63,519.24,518.35,518.6,79511.0,515.1985,515.8045,514.9204,515.1687,79511.0
2023-06-06 12:00:00,518.55,519.33,517.32,517.48,72813.0,515.119,515.8939,513.8972,514.0561,72813.0
2023-06-06 12:30:00,517.5,518.3,517.5,518.17,61325.0,514.076,514.8707,514.076,514.7416,61325.0
2023-06-06 13:00:00,518.17,518.63,517.44,518.05,106085.0,514.7416,515.1985,514.0164,514.6223,106085.0
2023-06-06 13:30:00,518.07,518.14,516.49,516.69,28228.0,514.6422,514.7118,513.0727,513.2713,28228.0
2023-06-06 14:00:00,516.66,517.07,514.97,515.14,44036.0,513.2415,513.6488,511.5627,511.7316,44036.0
2023-06-06 14:30:00,515.11,515.85,514.78,515.1,71366.0,511.7018,512.4369,511.374,511.6919,71366.0
2023-06-06 15:00:00,515.14,515.31,512.7,515.0,117774.0,511.7316,511.9005,509.3077,511.5925,117774.0
2023-06-06 15:30:00,515.06,517.61,514.43,516.12,114078.0,511.6521,514.1853,511.0263,512.7051,114078.0
2023-06-07 09:30:00,514.53,519.86,512.6,518.67,105345.0,511.1256,516.4204,509.2084,515.2382,105345.0
2023-06-07 10:00:00,518.54,519.91,517.82,519.43,56794.0,515.1091,516.47,514.3939,515.9932,56794.0
2023-06-07 10:30:00,519.49,521.83,517.95,521.53,46751.0,516.0528,518.3773,514.523,518.0793,46751.0
2023-06-07 11:00:00,521.52,521.75,519.91,520.54,47335.0,518.0694,518.2979,516.47,517.0959,47335.0
2023-06-07 11:30:00,520.54,520.77,519.44,520.13,31128.0,517.0959,517.3244,516.0032,516.6886,31128.0
2023-06-07 12:00:00,519.91,520.38,518.95,520.19,72472.0,516.47,516.9369,515.5164,516.7482,72472.0
2023-06-07 12:30:00,520.18,522.22,520.18,520.79,19427.0,516.7383,518.7648,516.7383,517.3442,19427.0
2023-06-07 13:00:00,520.72,521.04,520.04,520.75,18172.0,517.2747,517.5926,516.5992,517.3045,18172.0
2023-06-07 13:30:00,520.83,520.89,520.15,520.56,19748.0,517.384,517.4436,516.7085,517.1157,19748.0
2023-06-07 14:00:00,520.45,521.16,520.09,521.12,22571.0,517.0065,517.7118,516.6489,517.672,22571.0
2023-06-07 14:30:00,521.16,522.0,520.13,521.8,26427.0,517.7118,518.5462,516.6886,518.3475,26427.0
2023-06-07 15:00:00,521.64,522.69,520.5,522.57,56416.0,518.1886,519.2316,517.0561,519.1124,56416.0
2023-06-07 15:30:00,522.57,523.21,520.77,521.0,219264.0,519.1124,519.7482,517.3244,517.5528,219264.0
2023-06-08 09:30:00,520.65,521.5,517.86,520.25,85473.0,517.2051,518.0495,514.4336,516.8078,85473.0
2023-06-08 10:00:00,519.89,520.4,517.98,518.9,42041.0,516.4502,516.9568,514.5528,515.4667,42041.0
2023-06-08 10:30:00,518.84,521.43,517.69,521.43,39746.0,515.4071,517.98,514.2647,517.98,39746.0
2023-06-08 11:00:00,521.29,522.72,520.98,522.42,26061.0,517.8409,519.2615,517.533,518.9634,26061.0
2023-06-08 11:30:00,522.51,522.75,521.03,521.03,34115.0,519.0528,519.2913,517.5826,517.5826,34115.0
2023-06-08 12:00:00,521.05,521.96,520.52,521.82,27629.0,517.6025,518.5065,517.076,518.3674,27629.0
2023-06-08 12:30:00,521.77,522.09,521.04,521.86,19208.0,518.3177,518.6356,517.5926,518.4071,19208.0
2023-06-08 13:00:00,521.94,521.94,521.17,521.37,17411.0,518.4866,518.4866,517.7217,517.9204,17411.0
2023-06-08 13:30:00,521.41,521.41,518.06,518.59,15975.0,517.9601,517.9601,514.6323,515.1588,15975.0
2023-06-08 14:00:00,518.73,518.76,517.01,518.38,33619.0,515.2979,515.3277,513.5892,514.9502,33619.0
2023-06-08 14:30:00,518.52,518.82,517.7,518.03,19236.0,515.0892,515.3873,514.2747,514.6025,19236.0
2023-06-08 15:00:00,518.12,518.16,516.14,516.49,34810.0,514.6919,514.7316,512.725,513.0727,34810.0
2023-06-08 15:30:00,516.4,517.98,515.16,515.24,144844.0,512.9833,514.5528,511.7515,511.8309,144844.0
2023-06-09 09:30:00,517.96,518.46,514.62,518.46,111636.0,514.5329,515.0296,511.215,515.0296,111636.0
2023-06-09 10:00:00,518.34,521.0,518.34,520.5,79848.0,514.9104,517.5528,514.9104,517.0561,79848.0
2023-06-09 10:30:00,520.01,520.76,519.19,520.13,23504.0,516.5694,517.3144,515.7548,516.6886,23504.0
2023-06-09 11:00:00,520.13,521.79,519.23,520.03,63580.0,516.6886,518.3376,515.7945,516.5892,63580.0
2023-06-09 11:30:00,519.82,521.55,519.34,520.22,16144.0,516.3806,518.0992,515.9038,516.778,16144.0
2023-06-09 12:00:00,520.06,520.85,519.14,519.44,9306.0,516.6191,517.4038,515.7051,516.0032,9306.0
2023-06-09 12:30:00,519.29,519.42,518.0,518.55,17945.0,515.8541,515.9833,514.5727,515.119,17945.0
2023-06-09 13:00:00,518.69,518.92,518.22,518.32,8434.0,515.2581,515.4866,514.7912,514.8906,8434.0
2023-06-09 13:30:00,518.64,519.17,517.59,517.87,8947.0,515.2084,515.7349,514.1654,514.4435,8947.0
2023-06-09 14:00:00,517.75,518.29,517.75,517.85,11083.0,514.3243,514.8608,514.3243,514.4237,11083.0
2023-06-09 14:30:00,517.93,518.07,517.0,517.33,8895.0,514.5031,514.6422,513.5793,513.9071,8895.0
2023-06-09 15:00:00,517.38,518.48,517.25,518.1,13833.0,513.9568,515.0495,513.8276,514.672,13833.0
2023-06-09 15:30:00,518.09,518.38,517.15,518.21,72407.0,514.6621,514.9502,513.7283,514.7813,72407.0
2023-06-12 09:30:00,519.99,521.18,516.67,520.13,69194.0,516.5495,517.7316,513.2515,516.6886,69194.0
2023-06-12 10:00:00,520.24,522.89,519.76,522.71,46850.0,516.7979,519.4303,516.321,519.2515,46850.0
2023-06-12 10:30:00,522.71,522.71,519.35,520.5,28685.0,519.2515,519.2515,515.9137,517.0561,28685.0
2023-06-12 11:00:00,520.77,521.64,520.46,521.01,25038.0,517.3244,518.1886,517.0164,517.5628,25038.0
2023-06-12 11:30:00,521.07,522.81,521.07,522.72,29287.0,517.6224,519.3509,517.6224,519.2615,29287.0
2023-06-12 12:00:00,522.54,523.88,522.54,523.21,23489.0,519.0826,520.4138,519.0826,519.7482,23489.0
2023-06-12 12:30:00,523.21,524.22,523.16,523.93,29121.0,519.7482,520.7515,519.6985,520.4634,29121.0
2023-06-12 13:00:00,524.09,524.74,523.43,523.79,60496.0,520.6224,521.2681,519.9668,520.3244,60496.0
2023-06-12 13:30:00,523.77,524.18,523.52,523.94,22454.0,520.3045,520.7118,520.0562,520.4734,22454.0
2023-06-12 14:00:00,524.06,524.32,523.62,524.15,31151.0,520.5926,520.8509,520.1555,520.682,31151.0
2023-06-12 14:30:00,524.19,524.32,523.77,523.99,31351.0,520.7217,520.8509,520.3045,520.523,31351.0
2023-06-12 15:00:00,524.09,524.29,523.43,523.95,34592.0,520.6224,520.8211,519.9668,520.4833,34592.0
2023-06-12 15:30:00,523.86,524.34,523.33,523.93,101891.0,520.3939,520.8707,519.8674,520.4634,101891.0
2023-06-13 09:30:00,525.48,526.82,523.84,524.86,129931.0,522.0032,523.3343,520.374,521.3873,129931.0
2023-06-13 10:00:00,525.23,526.02,524.36,525.0,79056.0,521.7548,522.5396,520.8906,521.5264,79056.0
2023-06-13 10:30:00,525.14,525.31,523.32,524.44,42511.0,521.6654,521.8343,519.8575,520.9701,42511.0
2023-06-13 11:00:00,524.43,526.23,524.01,525.03,40711.0,520.9601,522.7482,520.5429,521.5562,40711.0
2023-06-13 11:30:00,525.3,525.96,523.84,523.89,43609.0,521.8244,522.48,520.374,520.4237,43609.0
2023-06-13 12:00:00,523.36,524.28,523.02,524.13,32828.0,519.8972,520.8111,519.5595,520.6621,32828.0
2023-06-13 12:30:00,524.25,524.27,523.33,523.85,19856.0,520.7813,520.8012,519.8674,520.384,19856.0
2023-06-13 13:00:00,523.98,525.26,523.27,525.07,24774.0,520.5131,521.7846,519.8078,521.5959,24774.0
2023-06-13 13:30:00,525.18,525.99,525.01,525.99,26082.0,521.7052,522.5098,521.5363,522.5098,26082.0
2023-06-13 14:00:00,525.91,527.41,525.86,526.34,42089.0,522.4303,523.9204,522.3807,522.8575,42089.0
2023-06-13 14:30:00,526.14,526.17,524.35,524.71,25038.0,522.6588,522.6886,520.8807,521.2383,25038.0
2023-06-13 15:00:00,524.67,526.19,524.67,525.9,26029.0,521.1985,522.7085,521.1985,522.4204,26029.0
2023-06-13 15:30:00,525.9,526.77,525.76,526.09,115114.0,522.4204,523.2847,522.2813,522.6092,115114.0
2023-06-14 09:30:00,527.83,527.83,520.83,522.97,167883.0,524.6905,524.6905,517.7321,519.8594,167883.0
2023-06-14 10:00:00,522.96,524.26,521.25,523.82,136335.0,519.8494,521.1417,518.1496,520.7043,136335.0
2023-06-14 10:30:00,524.01,526.0,523.66,525.82,74739.0,520.8932,522.8714,520.5453,522.6924,74739.0
2023-06-14 11:00:00,525.82,528.03,525.69,526.5,55104.0,522.6924,524.8893,522.5632,523.3684,55104.0
2023-06-14 11:30:00,526.5,527.41,526.26,527.33,34111.0,523.3684,524.273,523.1298,524.1935,34111.0
2023-06-14 12:00:00,527.35,527.37,525.56,525.88,32877.0,524.2133,524.2332,522.434,522.7521,32877.0
2023-06-14 12:30:00,525.8,525.99,524.01,524.03,22225.0,522.6726,522.8614,520.8932,520.9131,22225.0
2023-06-14 13:00:00,523.94,524.3,523.09,523.71,21466.0,520.8236,521.1815,519.9787,520.595,21466.0
2023-06-14 13:30:00,523.6,524.58,523.48,523.77,26165.0,520.4856,521.4598,520.3664,520.6546,26165.0
2023-06-14 14:00:00,523.53,523.6,520.85,522.04,45587.0,520.4161,520.4856,517.752,518.9349,45587.0
2023-06-14 14:30:00,522.06,524.32,521.74,523.25,34833.0,518.9548,521.2014,518.6367,520.1377,34833.0
2023-06-14 15:00:00,523.24,524.39,522.38,522.48,37756.0,520.1278,521.2709,519.2729,519.3723,37756.0
2023-06-14 15:30:00,522.5,522.79,518.66,520.27,279131.0,519.3922,519.6805,515.575,517.1754,279131.0
2023-06-15 09:30:00,520.16,529.6,518.91,529.35,85176.0,517.0661,526.45,515.8235,526.2014,85176.0
2023-06-15 10:00:00,529.26,530.56,524.77,526.85,75590.0,526.112,527.4042,521.6487,523.7163,75590.0
2023-06-15 10:30:00,527.28,528.39,525.65,528.0,53771.0,524.1438,525.2471,522.5234,524.8595,53771.0
2023-06-15 11:00:00,528.16,529.63,527.42,528.67,54220.0,525.0185,526.4798,524.2829,525.5255,54220.0
2023-06-15 11:30:00,528.55,530.32,527.62,529.95,50604.0,525.4062,527.1657,524.4817,526.7979,50604.0
2023-06-15 12:00:00,530.21,530.4,528.86,529.76,41330.0,527.0563,527.2452,525.7144,526.609,41330.0
2023-06-15 12:30:00,529.95,531.35,529.95,530.82,41593.0,526.7979,528.1895,526.7979,527.6627,41593.0
2023-06-15 13:00:00,531.0,533.12,531.0,532.37,56730.0,527.8416,529.949,527.8416,529.2035,56730.0
2023-06-15 13:30:00,532.68,534.25,532.52,533.75,46936.0,529.5116,531.0723,529.3526,530.5753,46936.0
2023-06-15 14:00:00,533.93,534.59,533.17,534.15,38355.0,530.7542,531.4103,529.9987,530.9729,38355.0
2023-06-15 14:30:00,534.02,535.95,532.45,535.7,52760.0,530.8437,532.7622,529.283,532.5137,52760.0
2023-06-15 15:00:00,535.69,535.95,534.7,535.05,72143.0,532.5037,532.7622,531.5196,531.8675,72143.0
2023-06-15 15:30:00,535.01,536.3,534.0,535.19,185117.0,531.8278,533.1101,530.8238,532.0067,185117.0
2023-06-16 09:30:00,538.72,542.08,535.5,536.23,456761.0,535.5157,538.8557,532.3149,533.0405,456761.0
2023-06-16 10:00:00,536.24,537.46,533.39,536.93,42728.0,533.0505,534.2632,530.2174,533.7364,42728.0
2023-06-16 10:30:00,536.62,536.97,534.88,535.39,66116.0,533.4282,533.7761,531.6985,532.2055,66116.0
2023-06-16 11:00:00,535.2,536.73,534.25,535.34,58783.0,532.0166,533.5375,531.0723,532.1558,58783.0
2023-06-16 11:30:00,535.86,537.1,533.89,536.7,65953.0,532.6727,533.9053,530.7144,533.5077,65953.0
2023-06-16 12:00:00,536.9,539.02,536.48,538.62,60597.0,533.7065,535.8139,533.289,535.4163,60597.0
2023-06-16 12:30:00,538.62,541.85,538.62,540.71,95897.0,535.4163,538.6271,535.4163,537.4939,95897.0
2023-06-16 13:00:00,540.88,541.55,539.24,539.3,57551.0,537.6629,538.3289,536.0326,536.0923,57551.0
2023-06-16 13:30:00,539.35,539.84,538.8,539.16,26898.0,536.142,536.629,535.5952,535.9531,26898.0
2023-06-16 14:00:00,539.15,539.16,537.07,537.38,31859.0,535.9431,535.9531,533.8755,534.1837,31859.0
2023-06-16 14:30:00,537.35,537.61,536.0,536.29,28520.0,534.1539,534.4123,532.8119,533.1002,28520.0
2023-06-16 15:00:00,536.35,537.57,536.11,536.57,30927.0,533.1598,534.3725,532.9212,533.3785,30927.0
2023-06-16 15:30:00,536.57,538.38,536.5,537.34,187315.0,533.3785,535.1777,533.3089,534.1439,187315.0
2023-06-20 09:30:00,512.0,522.99,507.15,521.23,350875.0,508.9546,519.8793,504.1335,518.1297,350875.0
2023-06-20 10:00:00,520.93,522.25,519.0,520.18,114224.0,517.8315,519.1437,515.913,517.086,114224.0
2023-06-20 10:30:00,520.06,524.4,519.31,524.22,52120.0,516.9667,521.2809,516.2212,521.102,52120.0
2023-06-20 11:00:00,524.07,525.74,523.43,525.74,44768.0,520.9528,522.6129,520.3166,522.6129,44768.0
2023-06-20 11:30:00,525.43,525.45,523.5,525.02,35450.0,522.3048,522.3246,520.3862,521.8972,35450.0
2023-06-20 12:00:00,524.95,524.96,522.39,524.45,27975.0,521.8276,521.8375,519.2828,521.3306,27975.0
2023-06-20 12:30:00,524.68,529.33,524.68,528.48,60552.0,521.5592,526.1816,521.5592,525.3366,60552.0
2023-06-20 13:00:00,528.69,530.42,528.07,530.19,28229.0,525.5454,527.2651,524.9291,527.0364,28229.0
2023-06-20 13:30:00,530.1,530.8,527.51,528.46,32877.0,526.947,527.6428,524.3724,525.3167,32877.0
2023-06-20 14:00:00,528.31,528.54,527.03,527.69,30252.0,525.1676,525.3963,523.8952,524.5513,30252.0
2023-06-20 14:30:00,527.72,528.58,527.23,528.57,37636.0,524.5811,525.436,524.094,525.4261,37636.0
2023-06-20 15:00:00,528.49,528.95,527.24,527.66,45852.0,525.3466,525.8038,524.104,524.5215,45852.0
2023-06-20 15:30:00,527.64,528.3,526.34,527.29,111226.0,524.5016,525.1577,523.2093,524.1537,111226.0
2023-06-21 09:30:00,524.99,526.29,522.76,525.21,115336.0,521.8674,523.1596,519.6506,522.0861,115336.0
2023-06-21 10:00:00,525.25,530.34,524.79,529.2,66688.0,522.1258,527.1855,521.6686,526.0523,66688.0
2023-06-21 10:30:00,529.38,530.21,527.18,528.93,56518.0,526.2313,527.0563,524.0443,525.7839,56518.0
2023-06-21 11:00:00,529.49,529.89,526.4,528.27,70896.0,526.3406,526.7382,523.269,525.1279,70896.0
2023-06-21 11:30:00,528.25,530.45,527.96,529.3,43018.0,525.108,527.2949,524.8197,526.1517,43018.0
2023-06-21 12:00:00,529.3,529.53,526.93,527.64,44980.0,526.1517,526.3804,523.7958,524.5016,44980.0
2023-06-21 12:30:00,528.08,529.33,526.3,526.97,33912.0,524.939,526.1816,523.1696,523.8356,33912.0
2023-06-21 13:00:00,526.9,526.9,524.78,525.17,37250.0,523.766,523.766,521.6586,522.0463,37250.0
2023-06-21 13:30:00,525.47,526.68,525.1,526.6,29260.0,522.3445,523.5473,521.9767,523.4678,29260.0
2023-06-21 14:00:00,526.93,527.95,526.44,527.51,26038.0,523.7958,524.8098,523.3087,524.3724,26038.0
2023-06-21 14:30:00,527.56,527.64,526.28,526.6,31434.0,524.4221,524.5016,523.1497,523.4678,31434.0
2023-06-21 15:00:00,526.6,526.83,524.76,525.63,91079.0,523.4678,523.6964,521.6387,522.5036,91079.0
2023-06-21 15:30:00,525.54,526.68,523.93,526.09,162906.0,522.4141,523.5473,520.8137,522.9608,162906.0
2023-06-22 09:30:00,526.15,526.28,521.45,524.17,71129.0,523.0205,523.1497,518.3484,521.0522,71129.0
2023-06-22 10:00:00,524.18,524.41,522.2,523.38,25833.0,521.0622,521.2908,519.094,520.2669,25833.0
2023-06-22 10:30:00,523.38,523.82,521.91,522.8,28666.0,520.2669,520.7043,518.8057,519.6904,28666.0
2023-06-22 11:00:00,522.83,524.24,522.55,523.66,17859.0,519.7202,521.1218,519.4419,520.5453,17859.0
2023-06-22 11:30:00,523.7,524.18,523.34,524.07,23529.0,520.585,521.0622,520.2272,520.9528,23529.0
2023-06-22 12:00:00,524.06,526.98,523.85,526.56,19006.0,520.9429,523.8455,520.7342,523.428,19006.0
2023-06-22 12:30:00,526.18,527.08,526.11,527.08,16450.0,523.0503,523.9449,522.9807,523.9449,16450.0
2023-06-22 13:00:00,527.13,527.14,526.1,526.63,13860.0,523.9946,524.0046,522.9708,523.4976,13860.0
2023-06-22 13:30:00,526.65,527.16,526.46,526.9,12865.0,523.5175,524.0245,523.3286,523.766,12865.0
2023-06-22 14:00:00,526.76,528.74,526.42,528.67,26331.0,523.6268,525.5951,523.2889,525.5255,26331.0
2023-06-22 14:30:00,528.64,530.0,528.64,529.58,35231.0,525.4957,526.8476,525.4957,526.4301,35231.0
2023-06-22 15:00:00,529.71,529.71,527.69,527.8,24385.0,526.5593,526.5593,524.5513,524.6607,24385.0
2023-06-22 15:30:00,527.69,529.2,527.36,528.34,82014.0,524.5513,526.0523,524.2233,525.1974,82014.0
2023-06-23 09:30:00,523.2,529.72,522.46,528.49,59457.0,520.088,526.5692,519.3524,525.3466,59457.0
2023-06-23 10:00:00,528.74,528.93,526.45,526.49,47871.0,525.5951,525.7839,523.3187,523.3584,47871.0
2023-06-23 10:30:00,526.38,527.45,524.12,524.98,34033.0,523.2491,524.3127,521.0025,521.8574,34033.0
2023-06-23 11:00:00,525.13,526.46,524.91,526.11,34152.0,522.0065,523.3286,521.7878,522.9807,34152.0
2023-06-23 11:30:00,526.5,527.02,525.51,527.02,17437.0,523.3684,523.8853,522.3843,523.8853,17437.0
2023-06-23 12:00:00,527.03,527.79,526.89,527.33,9495.0,523.8952,524.6507,523.7561,524.1935,9495.0
2023-06-23 12:30:00,527.24,528.03,526.68,527.67,14288.0,524.104,524.8893,523.5473,524.5314,14288.0
2023-06-23 13:00:00,527.63,527.85,526.5,527.04,16150.0,524.4917,524.7104,523.3684,523.9052,16150.0
2023-06-23 13:30:00,527.18,528.2,526.49,526.8,20562.0,524.0443,525.0583,523.3584,523.6666,20562.0
2023-06-23 14:00:00,526.42,527.11,526.07,526.83,18117.0,523.2889,523.9748,522.9409,523.6964,18117.0
2023-06-23 14:30:00,526.68,526.84,524.7,525.37,32557.0,523.5473,523.7064,521.5791,522.2451,32557.0
2023-06-23 15:00:00,525.26,526.59,525.0,525.56,47214.0,522.1358,523.4579,521.8773,522.434,47214.0
2023-06-23 15:30:00,525.67,526.68,523.79,524.34,157339.0,522.5433,523.5473,520.6745,521.2212,157339.0
2023-06-26 09:30:00,523.02,524.61,516.35,516.53,82094.0,519.9091,521.4896,513.2788,513.4577,82094.0
2023-06-26 10:00:00,516.52,520.57,515.88,520.39,55834.0,513.4478,517.4737,512.8116,517.2947,55834.0
2023-06-26 10:30:00,520.63,523.32,520.38,523.2,19153.0,517.5333,520.2073,517.2848,520.088,19153.0
2023-06-26 11:00:00,523.03,523.88,522.58,523.28,21684.0,519.919,520.764,519.4717,520.1675,21684.0
2023-06-26 11:30:00,523.34,525.04,523.34,524.95,16107.0,520.2272,521.9171,520.2272,521.8276,16107.0
2023-06-26 12:00:00,525.16,525.16,523.64,524.42,22551.0,522.0364,522.0364,520.5254,521.3008,22551.0
2023-06-26 12:30:00,524.41,525.59,523.93,525.35,20502.0,521.2908,522.4638,520.8137,522.2252,20502.0
2023-06-26 13:00:00,525.34,525.72,524.41,525.21,15569.0,522.2153,522.593,521.2908,522.0861,15569.0
2023-06-26 13:30:00,525.46,526.18,525.38,525.94,22369.0,522.3346,523.0503,522.2551,522.8117,22369.0
2023-06-26 14:00:00,525.92,525.92,522.02,522.32,20652.0,522.7918,522.7918,518.915,519.2133,20652.0
2023-06-26 14:30:00,522.29,523.36,522.12,523.14,15522.0,519.1834,520.2471,519.0144,520.0284,15522.0
2023-06-26 15:00:00,523.17,523.53,522.94,523.2,14415.0,520.0582,520.4161,519.8296,520.088,14415.0
2023-06-26 15:30:00,523.14,523.45,521.75,522.44,93696.0,520.0284,520.3365,518.6466,519.3325,93696.0
2023-06-27 09:30:00,520.34,522.31,503.31,508.7,308920.0,517.245,519.2033,500.3163,505.6743,308920.0
2023-06-27 10:00:00,508.24,511.51,506.21,506.53,82418.0,505.217,508.4675,503.1991,503.5172,82418.0
2023-06-27 10:30:00,506.85,510.94,506.85,509.85,54595.0,503.8353,507.9009,503.8353,506.8174,54595.0
2023-06-27 11:00:00,509.82,510.1,507.2,508.07,46101.0,506.7876,507.0659,504.1832,505.048,46101.0
2023-06-27 11:30:00,508.06,508.43,506.61,506.61,42961.0,505.0381,505.4059,503.5967,503.5967,42961.0
2023-06-27 12:00:00,506.73,507.43,505.08,507.0,45289.0,503.716,504.4118,502.0758,503.9844,45289.0
2023-06-27 12:30:00,506.9,507.85,505.82,506.17,68919.0,503.885,504.8293,502.8114,503.1593,68919.0
2023-06-27 13:00:00,506.09,507.35,504.94,507.35,73026.0,503.0798,504.3323,501.9366,504.3323,73026.0
2023-06-27 13:30:00,507.42,508.13,507.0,507.35,58911.0,504.4019,505.1077,503.9844,504.3323,58911.0
2023-06-27 14:00:00,507.11,509.58,506.96,509.03,38088.0,504.0937,506.549,503.9446,506.0023,38088.0
2023-06-27 14:30:00,509.1,509.95,507.62,507.67,49426.0,506.0719,506.9168,504.6007,504.6504,49426.0
2023-06-27 15:00:00,507.68,508.66,506.59,508.6,82473.0,504.6603,505.6345,503.5768,505.5749,82473.0
2023-06-27 15:30:00,508.74,511.06,508.63,509.44,153027.0,505.714,508.0202,505.6047,506.4099,153027.0
2023-06-28 09:30:00,511.4,511.4,507.01,508.12,104433.0,508.3582,508.3582,503.9943,505.0977,104433.0
2023-06-28 10:00:00,508.12,510.45,507.37,508.18,55767.0,505.0977,507.4139,504.3522,505.1574,55767.0
2023-06-28 10:30:00,508.37,509.47,506.8,507.18,81594.0,505.3462,506.4397,503.7856,504.1633,81594.0
2023-06-28 11:00:00,507.06,508.54,506.86,508.54,40458.0,504.044,505.5152,503.8452,505.5152,40458.0
2023-06-28 11:30:00,508.87,510.56,508.23,510.43,21535.0,505.8433,507.5232,505.2071,507.394,21535.0
2023-06-28 12:00:00,510.58,511.25,510.13,510.7,39991.0,507.5431,508.2091,507.0958,507.6624,39991.0
2023-06-28 12:30:00,510.82,511.41,509.16,509.61,25873.0,507.7817,508.3681,506.1315,506.5789,25873.0
2023-06-28 13:00:00,509.36,509.57,508.22,509.39,15518.0,506.3303,506.5391,505.1971,506.3602,15518.0
2023-06-28 13:30:00,509.37,510.18,506.65,507.69,59292.0,506.3403,507.1455,503.6365,504.6703,59292.0
2023-06-28 14:00:00,507.75,508.2,507.19,508.16,25739.0,504.7299,505.1772,504.1732,505.1375,25739.0
2023-06-28 14:30:00,508.1,508.29,507.23,507.95,21925.0,505.0778,505.2667,504.213,504.9287,21925.0
2023-06-28 15:00:00,507.87,508.72,507.64,508.07,27180.0,504.8492,505.6941,504.6206,505.048,27180.0
2023-06-28 15:30:00,507.96,510.47,507.96,510.47,100301.0,504.9387,507.4337,504.9387,507.4337,100301.0
2023-06-29 09:30:00,510.0,510.58,506.08,507.31,95109.0,506.9665,507.5431,503.0698,504.2925,95109.0
2023-06-29 10:00:00,507.3,512.96,506.94,510.55,30817.0,504.2826,509.9089,503.9247,507.5133,30817.0
2023-06-29 10:30:00,510.54,510.7,508.78,509.31,26700.0,507.5033,507.6624,505.7538,506.2806,26700.0
2023-06-29 11:00:00,509.01,512.62,508.86,512.62,37919.0,505.9824,509.5709,505.8333,509.5709,37919.0
2023-06-29 11:30:00,512.3,513.67,511.46,513.31,26147.0,509.2529,510.6147,508.4178,510.2568,26147.0
2023-06-29 12:00:00,513.39,514.62,512.08,514.5,29059.0,510.3364,511.5591,509.0342,511.4398,29059.0
2023-06-29 12:30:00,514.63,515.15,513.79,514.08,16791.0,511.569,512.0859,510.734,511.0223,16791.0
2023-06-29 13:00:00,513.91,514.74,513.13,514.46,16959.0,510.8533,511.6783,510.0779,511.4,16959.0
2023-06-29 13:30:00,514.44,514.68,513.73,514.09,19511.0,511.3801,511.6187,510.6743,511.0322,19511.0
2023-06-29 14:00:00,513.97,514.21,512.99,513.26,23728.0,510.9129,511.1515,509.9387,510.2071,23728.0
2023-06-29 14:30:00,513.38,513.64,512.46,513.44,23581.0,510.3264,510.5849,509.4119,510.3861,23581.0
2023-06-29 15:00:00,513.34,514.21,513.28,514.01,16460.0,510.2867,511.1515,510.227,510.9527,16460.0
2023-06-29 15:30:00,514.0,514.7,513.08,514.38,69053.0,510.9427,511.6386,510.0282,511.3205,69053.0
2023-06-30 09:30:00,516.48,522.08,516.48,519.66,97302.0,513.408,518.9747,513.408,516.5691,97302.0
2023-06-30 10:00:00,519.92,520.97,517.86,519.45,43940.0,516.8275,517.8713,514.7798,516.3603,43940.0
2023-06-30 10:30:00,519.54,519.7,515.94,518.6,29367.0,516.4498,516.6088,512.8712,515.5154,29367.0
2023-06-30 11:00:00,519.1,520.49,518.78,520.29,28545.0,516.0124,517.3941,515.6943,517.1953,28545.0
2023-06-30 11:30:00,520.24,520.24,518.27,519.2,23644.0,517.1456,517.1456,515.1873,516.1118,23644.0
2023-06-30 12:00:00,519.43,521.81,519.31,521.68,15013.0,516.3404,518.7063,516.2212,518.5771,15013.0
2023-06-30 12:30:00,521.89,522.56,520.89,522.27,27471.0,518.7858,519.4518,517.7918,519.1635,27471.0
2023-06-30 13:00:00,522.11,522.36,521.17,521.81,11260.0,519.0045,519.253,518.0701,518.7063,11260.0
2023-06-30 13:30:00,521.7,522.69,520.88,522.12,22417.0,518.5969,519.5811,517.7818,519.0144,22417.0
2023-06-30 14:00:00,522.31,523.17,521.56,523.17,12056.0,519.2033,520.0582,518.4578,520.0582,12056.0
2023-06-30 14:30:00,523.17,523.44,522.57,523.44,16084.0,520.0582,520.3266,519.4618,520.3266,16084.0
2023-06-30 15:00:00,523.61,523.61,522.19,522.8,20278.0,520.4956,520.4956,519.084,519.6904,20278.0
2023-06-30 15:30:00,522.74,523.54,521.38,521.38,101067.0,519.6308,520.426,518.2788,518.2788,101067.0
2023-07-03 09:30:00,519.34,521.02,515.36,520.68,73471.0,516.251,517.921,512.2947,517.583,73471.0
2023-07-03 10:00:00,520.7,521.02,516.33,517.19,35957.0,517.6029,517.921,513.2589,514.1138,35957.0
2023-07-03 10:30:00,517.39,519.05,517.1,518.1,34462.0,514.3126,515.9627,514.0243,515.0184,34462.0
2023-07-03 11:00:00,518.13,519.59,518.11,518.89,19217.0,515.0482,516.4995,515.0283,515.8037,19217.0
2023-07-03 11:30:00,519.07,519.25,517.42,518.96,19896.0,515.9826,516.1615,514.3424,515.8732,19896.0
2023-07-03 12:00:00,518.89,520.55,518.81,520.55,22557.0,515.8037,517.4538,515.7241,517.4538,22557.0
2023-07-03 12:30:00,520.33,521.26,518.66,519.56,60968.0,517.2351,518.1596,515.575,516.4697,60968.0
2023-07-05 09:30:00,520.23,523.56,518.14,521.31,211013.0,517.1357,520.4459,515.0581,518.2093,211013.0
2023-07-05 10:00:00,521.44,521.52,519.79,520.82,71412.0,518.3385,518.418,516.6983,517.7222,71412.0
2023-07-05 10:30:00,520.73,520.79,518.62,519.02,50680.0,517.6327,517.6924,515.5353,515.9329,50680.0
2023-07-05 11:00:00,519.02,520.8,518.4,520.35,40385.0,515.9329,517.7023,515.3166,517.255,40385.0
2023-07-05 11:30:00,520.45,522.17,520.45,520.52,33121.0,517.3544,519.0641,517.3544,517.424,33121.0
2023-07-05 12:00:00,520.51,520.52,518.81,518.81,46331.0,517.414,517.424,515.7241,515.7241,46331.0
2023-07-05 12:30:00,518.82,521.18,518.18,521.18,42702.0,515.7341,518.08,515.0979,518.08,42702.0
2023-07-05 13:00:00,521.15,521.3,519.29,519.68,35304.0,518.0502,518.1993,516.2013,516.589,35304.0
2023-07-05 13:30:00,519.68,519.87,518.59,518.89,43552.0,516.589,516.7778,515.5054,515.8037,43552.0
2023-07-05 14:00:00,518.87,520.09,518.87,520.04,25823.0,515.7838,516.9965,515.7838,516.9468,25823.0
2023-07-05 14:30:00,520.07,520.68,519.9,520.31,24278.0,516.9766,517.583,516.8076,517.2152,24278.0
2023-07-05 15:00:00,520.3,520.61,519.64,520.26,49712.0,517.2053,517.5134,516.5492,517.1655,49712.0
2023-07-05 15:30:00,520.28,521.67,520.28,520.6,128815.0,517.1854,518.5671,517.1854,517.5035,128815.0
2023-07-06 09:30:00,514.79,517.97,509.02,516.1,158033.0,511.728,514.8891,505.9924,513.0302,158033.0
2023-07-06 10:00:00,515.35,516.11,513.01,514.53,78554.0,512.2847,513.0402,509.9586,511.4696,78554.0
2023-07-06 10:30:00,514.62,514.62,511.67,513.25,57647.0,511.5591,511.5591,508.6266,510.1972,57647.0
2023-07-06 11:00:00,513.38,514.37,512.58,513.76,31102.0,510.3264,511.3105,509.5312,510.7042,31102.0
2023-07-06 11:30:00,513.94,514.76,513.47,514.56,25745.0,510.8831,511.6982,510.4159,511.4994,25745.0
2023-07-06 12:00:00,514.7,515.42,514.32,515.42,12641.0,511.6386,512.3543,511.2608,512.3543,12641.0
2023-07-06 12:30:00,515.57,516.11,514.66,515.96,15488.0,512.5034,513.0402,511.5988,512.8911,15488.0
2023-07-06 13:00:00,516.14,517.78,515.99,517.11,27167.0,513.07,514.7003,512.9209,514.0342,27167.0
2023-07-06 13:30:00,517.17,518.93,516.96,518.59,30027.0,514.0939,515.8434,513.8851,515.5054,30027.0
2023-07-06 14:00:00,518.72,519.07,518.11,518.17,30360.0,515.6347,515.9826,515.0283,515.0879,30360.0
2023-07-06 14:30:00,518.21,518.5,516.65,516.76,39917.0,515.1277,515.416,513.577,513.6863,39917.0
2023-07-06 15:00:00,516.83,517.96,516.66,517.42,34626.0,513.7559,514.8792,513.5869,514.3424,34626.0
2023-07-06 15:30:00,517.43,518.04,516.8,517.32,89954.0,514.3523,514.9587,513.7261,514.243,89954.0
2023-07-07 09:30:00,515.0,517.56,514.76,516.52,83813.0,511.9368,514.4816,511.6982,513.4478,83813.0
2023-07-07 10:00:00,516.3,517.0,515.39,516.15,59145.0,513.2291,513.9249,512.3245,513.08,59145.0
2023-07-07 10:30:00,516.13,516.76,515.45,516.62,36752.0,513.0601,513.6863,512.3841,513.5472,36752.0
2023-07-07 11:00:00,516.51,516.61,515.18,515.87,33099.0,513.4378,513.5372,512.1157,512.8016,33099.0
2023-07-07 11:30:00,515.8,516.24,514.98,515.94,45806.0,512.732,513.1694,511.9169,512.8712,45806.0
2023-07-07 12:00:00,515.78,517.39,515.54,516.32,21502.0,512.7122,514.3126,512.4736,513.2489,21502.0
2023-07-07 12:30:00,516.29,518.17,515.99,517.64,32018.0,513.2191,515.0879,512.9209,514.5611,32018.0
2023-07-07 13:00:00,518.26,519.32,518.26,519.23,11970.0,515.1774,516.2311,515.1774,516.1416,11970.0
2023-07-07 13:30:00,519.31,519.46,516.01,516.1,19277.0,516.2212,516.3703,512.9408,513.0302,19277.0
2023-07-07 14:00:00,516.23,516.5,514.91,515.39,18387.0,513.1595,513.4279,511.8473,512.3245,18387.0
2023-07-07 14:30:00,515.34,515.71,514.46,515.48,23620.0,512.2748,512.6426,511.4,512.4139,23620.0
2023-07-07 15:00:00,515.35,515.73,514.74,515.25,26789.0,512.2847,512.6624,511.6783,512.1853,26789.0
2023-07-07 15:30:00,515.16,515.9,513.31,513.85,60814.0,512.0958,512.8314,510.2568,510.7936,60814.0
2023-07-10 09:30:00,512.49,518.7,511.19,518.54,66714.0,509.4417,515.6148,508.1495,515.4557,66714.0
2023-07-10 10:00:00,518.34,518.56,514.92,515.68,26033.0,515.2569,515.4756,511.8573,512.6127,26033.0
2023-07-10 10:30:00,515.68,515.68,513.11,514.26,23926.0,512.6127,512.6127,510.058,511.2012,23926.0
2023-07-10 11:00:00,514.63,516.66,514.04,516.36,30176.0,511.569,513.5869,510.9825,513.2887,30176.0
2023-07-10 11:30:00,516.38,517.26,515.58,517.06,20592.0,513.3086,514.1833,512.5133,513.9845,20592.0
2023-07-10 12:00:00,516.93,518.91,515.9,518.47,23179.0,513.8553,515.8235,512.8314,515.3862,23179.0
2023-07-10 12:30:00,518.47,518.92,516.94,517.0,19721.0,515.3862,515.8335,513.8653,513.9249,19721.0
2023-07-10 13:00:00,517.07,518.84,516.78,518.18,32886.0,513.9945,515.754,513.7062,515.0979,32886.0
2023-07-10 13:30:00,518.23,518.27,516.9,517.42,10788.0,515.1476,515.1873,513.8255,514.3424,10788.0
2023-07-10 14:00:00,517.15,517.19,516.66,516.81,9814.0,514.074,514.1138,513.5869,513.736,9814.0
2023-07-10 14:30:00,516.74,516.95,515.96,516.58,15034.0,513.6664,513.8752,512.8911,513.5074,15034.0
2023-07-10 15:00:00,516.76,516.84,515.83,516.3,17568.0,513.6863,513.7658,512.7619,513.2291,17568.0
2023-07-10 15:30:00,516.29,517.22,515.38,517.22,96608.0,513.2191,514.1436,512.3145,514.1436,96608.0
2023-07-11 09:30:00,516.3,519.99,515.27,519.42,117253.0,513.2291,516.8971,512.2052,516.3305,117253.0
2023-07-11 10:00:00,519.71,519.71,517.98,518.7,61446.0,516.6188,516.6188,514.8991,515.6148,61446.0
2023-07-11 10:30:00,518.45,519.62,518.3,519.17,48582.0,515.3663,516.5293,515.2172,516.082,48582.0
2023-07-11 11:00:00,519.25,519.42,518.28,518.6,34927.0,516.1615,516.3305,515.1973,515.5154,34927.0
2023-07-11 11:30:00,518.63,518.97,518.42,518.67,29644.0,515.5452,515.8832,515.3364,515.585,29644.0
2023-07-11 12:00:00,518.59,519.13,518.2,518.69,35703.0,515.5054,516.0422,515.1178,515.6048,35703.0
2023-07-11 12:30:00,518.57,518.72,515.93,516.26,41210.0,515.4856,515.6347,512.8613,513.1893,41210.0
2023-07-11 13:00:00,516.08,516.49,515.35,516.33,25785.0,513.0104,513.4179,512.2847,513.2589,25785.0
2023-07-11 13:30:00,516.34,516.55,515.78,516.32,42880.0,513.2688,513.4776,512.7122,513.2489,42880.0
2023-07-11 14:00:00,516.45,517.2,516.28,516.99,25460.0,513.3782,514.1237,513.2092,513.915,25460.0
2023-07-11 14:30:00,517.0,517.72,516.4,517.72,22933.0,513.9249,514.6406,513.3285,514.6406,22933.0
2023-07-11 15:00:00,517.68,518.35,517.01,518.01,36397.0,514.6009,515.2669,513.9348,514.9289,36397.0
2023-07-11 15:30:00,518.0,520.13,517.93,519.27,113194.0,514.9189,517.0363,514.8494,516.1814,113194.0
2023-07-12 09:30:00,525.71,529.05,523.99,526.56,96110.0,522.5831,525.9032,520.8733,523.428,96110.0
2023-07-12 10:00:00,526.61,526.82,524.61,526.48,28495.0,523.4777,523.6865,521.4896,523.3485,28495.0
2023-07-12 10:30:00,526.54,526.93,524.68,525.74,61692.0,523.4082,523.7958,521.5592,522.6129,61692.0
2023-07-12 11:00:00,525.72,528.95,525.67,528.56,69119.0,522.593,525.8038,522.5433,525.4161,69119.0
2023-07-12 11:30:00,528.7,528.86,526.91,528.0,90802.0,525.5553,525.7144,523.776,524.8595,90802.0
2023-07-12 12:00:00,528.04,528.75,527.8,528.05,59840.0,524.8992,525.605,524.6607,524.9092,59840.0
2023-07-12 12:30:00,528.14,529.53,527.58,528.38,36079.0,524.9986,526.3804,524.442,525.2372,36079.0
2023-07-12 13:00:00,528.53,529.17,528.3,528.5,23820.0,525.3863,526.0225,525.1577,525.3565,23820.0
2023-07-12 13:30:00,528.49,528.62,527.88,528.09,24318.0,525.3466,525.4758,524.7402,524.9489,24318.0
2023-07-12 14:00:00,528.03,528.79,527.97,528.16,25440.0,524.8893,525.6448,524.8296,525.0185,25440.0
2023-07-12 14:30:00,528.04,528.54,528.0,528.54,30288.0,524.8992,525.3963,524.8595,525.3963,30288.0
2023-07-12 15:00:00,528.53,528.74,525.58,525.79,39305.0,525.3863,525.5951,522.4539,522.6626,39305.0
2023-07-12 15:30:00,525.86,526.99,525.01,526.29,113595.0,522.7322,523.8555,521.8873,523.1596,113595.0
2023-07-13 09:30:00,535.0,536.45,532.66,535.4,142453.0,531.8178,533.2592,529.4918,532.2155,142453.0
2023-07-13 10:00:00,535.2,536.16,531.74,532.45,76062.0,532.0166,532.9709,528.5772,529.283,76062.0
2023-07-13 10:30:00,532.45,533.43,528.57,530.87,67113.0,529.283,530.2572,525.4261,527.7124,67113.0
2023-07-13 11:00:00,530.55,530.92,528.82,529.41,48538.0,527.3943,527.7621,525.6746,526.2611,48538.0
2023-07-13 11:30:00,529.33,529.49,526.05,526.53,32545.0,526.1816,526.3406,522.9211,523.3982,32545.0
2023-07-13 12:00:00,526.53,527.38,525.53,525.8,25282.0,523.3982,524.2432,522.4042,522.6726,25282.0
2023-07-13 12:30:00,525.8,526.2,524.81,525.64,23540.0,522.6726,523.0702,521.6884,522.5135,23540.0
2023-07-13 13:00:00,525.62,525.81,524.64,524.73,40874.0,522.4936,522.6825,521.5195,521.6089,40874.0
2023-07-13 13:30:00,524.68,525.79,524.25,524.37,26496.0,521.5592,522.6626,521.1318,521.2511,26496.0
2023-07-13 14:00:00,524.3,525.5,524.02,525.24,20282.0,521.1815,522.3743,520.9031,522.1159,20282.0
2023-07-13 14:30:00,525.17,526.24,524.27,524.89,20248.0,522.0463,523.1099,521.1517,521.768,20248.0
2023-07-13 15:00:00,524.95,526.82,524.84,526.29,28482.0,521.8276,523.6865,521.7183,523.1596,28482.0
2023-07-13 15:30:00,526.29,527.41,525.44,526.47,106790.0,523.1596,524.273,522.3147,523.3386,106790.0
2023-07-14 09:30:00,529.67,530.13,525.98,527.27,43066.0,526.5195,526.9768,522.8515,524.1338,43066.0
2023-07-14 10:00:00,526.96,529.36,526.23,527.16,25159.0,523.8257,526.2114,523.1,524.0245,25159.0
2023-07-14 10:30:00,527.26,527.53,525.31,526.73,23696.0,524.1239,524.3923,522.1855,523.597,23696.0
2023-07-14 11:00:00,527.04,527.44,525.97,527.2,21074.0,523.9052,524.3028,522.8415,524.0642,21074.0
2023-07-14 11:30:00,527.2,528.62,526.61,528.62,27206.0,524.0642,525.4758,523.4777,525.4758,27206.0
2023-07-14 12:00:00,528.43,529.25,527.61,528.91,29281.0,525.2869,526.102,524.4718,525.7641,29281.0
2023-07-14 12:30:00,528.98,529.27,527.62,528.21,10790.0,525.8336,526.1219,524.4817,525.0682,10790.0
2023-07-14 13:00:00,528.16,530.31,527.39,530.2,23948.0,525.0185,527.1557,524.2531,527.0464,23948.0
2023-07-14 13:30:00,530.07,530.52,529.87,530.21,27714.0,526.9172,527.3645,526.7183,527.0563,27714.0
2023-07-14 14:00:00,530.45,531.93,530.34,530.5,24818.0,527.2949,528.7661,527.1855,527.3446,24818.0
2023-07-14 14:30:00,530.63,531.31,530.3,530.83,20521.0,527.4738,528.1498,527.1458,527.6726,20521.0
2023-07-14 15:00:00,530.92,531.84,530.29,530.57,24127.0,527.7621,528.6766,527.1358,527.4142,24127.0
2023-07-14 15:30:00,530.5,530.5,528.38,529.52,75663.0,527.3446,527.3446,525.2372,526.3704,75663.0
2023-07-17 09:30:00,526.32,527.02,519.26,523.64,131653.0,523.1895,523.8853,516.1715,520.5254,131653.0
2023-07-17 10:00:00,523.3,524.77,522.2,523.29,62112.0,520.1874,521.6487,519.094,520.1775,62112.0
2023-07-17 10:30:00,522.76,523.15,520.64,522.83,46340.0,519.6506,520.0383,517.5432,519.7202,46340.0
2023-07-17 11:00:00,522.68,524.1,521.32,523.46,38283.0,519.5711,520.9827,518.2192,520.3465,38283.0
2023-07-17 11:30:00,523.46,524.52,523.46,524.4,38846.0,520.3465,521.4002,520.3465,521.2809,38846.0
2023-07-17 12:00:00,524.22,524.37,522.23,522.5,32006.0,521.102,521.2511,519.1238,519.3922,32006.0
2023-07-17 12:30:00,522.35,523.69,522.35,523.24,19912.0,519.2431,520.5751,519.2431,520.1278,19912.0
2023-07-17 13:00:00,523.23,523.39,522.39,523.17,23921.0,520.1178,520.2769,519.2828,520.0582,23921.0
2023-07-17 13:30:00,523.0,524.47,523.0,524.35,20330.0,519.8892,521.3505,519.8892,521.2312,20330.0
2023-07-17 14:00:00,524.26,524.62,523.23,524.3,38749.0,521.1417,521.4996,520.1178,521.1815,38749.0
2023-07-17 14:30:00,524.19,525.99,524.19,525.78,39476.0,521.0721,522.8614,521.0721,522.6527,39476.0
2023-07-17 15:00:00,525.78,527.13,525.56,526.83,40562.0,522.6527,523.9946,522.434,523.6964,40562.0
2023-07-17 15:30:00,526.67,527.02,524.64,525.36,167179.0,523.5374,523.8853,521.5195,522.2352,167179.0
2023-07-18 09:30:00,525.53,525.79,520.18,523.0,85133.0,522.4042,522.6626,517.086,519.8892,85133.0
2023-07-18 10:00:00,523.03,524.44,522.66,523.61,38314.0,519.919,521.3206,519.5512,520.4956,38314.0
2023-07-18 10:30:00,523.42,524.09,522.84,524.07,43697.0,520.3067,520.9727,519.7302,520.9528,43697.0
2023-07-18 11:00:00,524.1,524.69,522.93,523.21,30891.0,520.9827,521.5692,519.8196,520.098,30891.0
2023-07-18 11:30:00,523.18,524.11,521.39,523.59,112283.0,520.0681,520.9926,518.2888,520.4757,112283.0
2023-07-18 12:00:00,523.59,523.81,521.6,521.84,60853.0,520.4757,520.6944,518.4975,518.7361,60853.0
2023-07-18 12:30:00,521.69,521.84,520.12,521.28,33406.0,518.587,518.7361,517.0263,518.1794,33406.0
2023-07-18 13:00:00,521.11,521.11,520.0,520.23,29482.0,518.0104,518.0104,516.9071,517.1357,29482.0
2023-07-18 13:30:00,520.38,521.27,519.72,520.86,42033.0,517.2848,518.1695,516.6287,517.7619,42033.0
2023-07-18 14:00:00,520.8,521.46,520.19,521.37,40410.0,517.7023,518.3584,517.0959,518.2689,40410.0
2023-07-18 14:30:00,521.36,521.77,520.44,520.87,35551.0,518.259,518.6665,517.3444,517.7719,35551.0
2023-07-18 15:00:00,520.87,522.52,520.78,522.07,79318.0,517.7719,519.4121,517.6824,518.9647,79318.0
2023-07-18 15:30:00,522.18,524.19,522.09,523.44,112662.0,519.0741,521.0721,518.9846,520.3266,112662.0
2023-07-19 09:30:00,526.99,536.96,526.95,535.95,136234.0,523.8555,533.7662,523.8157,532.7622,136234.0
2023-07-19 10:00:00,535.71,537.85,534.67,534.98,93747.0,532.5236,534.6509,531.4898,531.798,93747.0
2023-07-19 10:30:00,534.96,536.48,534.1,536.08,44951.0,531.7781,533.289,530.9232,532.8914,44951.0
2023-07-19 11:00:00,536.33,539.42,536.17,537.27,57607.0,533.1399,536.2115,532.9809,534.0743,57607.0
2023-07-19 11:30:00,537.23,538.6,537.23,538.15,40715.0,534.0346,535.3964,534.0346,534.9491,40715.0
2023-07-19 12:00:00,538.28,538.49,536.9,538.0,36955.0,535.0783,535.2871,533.7065,534.8,36955.0
2023-07-19 12:30:00,538.01,538.49,537.05,537.8,40686.0,534.8099,535.2871,533.8556,534.6012,40686.0
2023-07-19 13:00:00,537.58,538.26,537.13,537.96,37916.0,534.3825,535.0584,533.9352,534.7602,37916.0
2023-07-19 13:30:00,537.8,538.8,537.43,538.38,53522.0,534.6012,535.5952,534.2334,535.1777,53522.0
2023-07-19 14:00:00,538.41,538.41,535.83,536.92,34790.0,535.2075,535.2075,532.6429,533.7264,34790.0
2023-07-19 14:30:00,536.87,538.18,536.66,536.95,37303.0,533.6767,534.9789,533.468,533.7562,37303.0
2023-07-19 15:00:00,536.94,537.33,536.58,536.85,29710.0,533.7463,534.134,533.3884,533.6568,29710.0
2023-07-19 15:30:00,536.84,538.39,535.42,535.56,160536.0,533.6469,535.1877,532.2353,532.3745,160536.0
2023-07-20 09:30:00,537.33,538.46,531.35,531.92,89953.0,534.134,535.2573,528.1895,528.7562,89953.0
2023-07-20 10:00:00,531.61,534.64,530.46,534.14,31002.0,528.448,531.46,527.3048,530.9629,31002.0
2023-07-20 10:30:00,534.46,536.33,533.45,535.99,24741.0,531.281,533.1399,530.2771,532.8019,24741.0
2023-07-20 11:00:00,536.08,537.9,535.46,537.53,38822.0,532.8914,534.7006,532.2751,534.3328,38822.0
2023-07-20 11:30:00,537.56,538.61,537.16,538.61,27347.0,534.3626,535.4064,533.965,535.4064,27347.0
2023-07-20 12:00:00,538.58,540.49,538.24,540.49,34989.0,535.3765,537.2752,535.0386,537.2752,34989.0
2023-07-20 12:30:00,540.2,541.59,539.89,540.28,66360.0,536.9869,538.3686,536.6787,537.0664,66360.0
2023-07-20 13:00:00,540.26,540.46,538.23,538.85,20047.0,537.0465,537.2454,535.0286,535.6449,20047.0
2023-07-20 13:30:00,538.74,539.55,537.85,538.92,22309.0,535.5356,536.3408,534.6509,535.7145,22309.0
2023-07-20 14:00:00,538.64,539.57,537.34,537.56,27034.0,535.4362,536.3606,534.1439,534.3626,27034.0
2023-07-20 14:30:00,537.7,539.35,537.6,539.35,24563.0,534.5018,536.142,534.4024,536.142,24563.0
2023-07-20 15:00:00,539.43,539.9,538.58,538.97,29965.0,536.2215,536.6887,535.3765,535.7642,29965.0
2023-07-20 15:30:00,539.1,539.5,537.28,538.3,109761.0,535.8934,536.2911,534.0843,535.0982,109761.0
2023-07-21 09:30:00,538.66,539.15,530.89,539.04,110587.0,535.4561,535.9431,527.7323,535.8338,110587.0
2023-07-21 10:00:00,538.64,542.72,535.42,542.46,84235.0,535.4362,539.4919,532.2353,539.2335,84235.0
2023-07-21 10:30:00,542.5,555.68,541.18,555.64,253399.0,539.2732,552.3748,537.9611,552.3351,253399.0
2023-07-21 11:00:00,555.21,558.15,553.08,558.14,132005.0,551.9076,554.8301,549.7903,554.8202,132005.0
2023-07-21 11:30:00,558.03,558.24,554.09,557.25,139884.0,554.7108,554.9196,550.7943,553.9355,139884.0
2023-07-21 12:00:00,557.23,560.83,556.26,559.76,176161.0,553.9156,557.4942,552.9514,556.4306,176161.0
2023-07-21 12:30:00,559.84,560.77,557.91,559.68,91110.0,556.5101,557.4346,554.5916,556.351,91110.0
2023-07-21 13:00:00,559.55,562.15,559.55,561.56,58940.0,556.2218,558.8063,556.2218,558.2199,58940.0
2023-07-21 13:30:00,561.43,563.25,560.92,561.99,54556.0,558.0906,559.8998,557.5837,558.6473,54556.0
2023-07-21 14:00:00,561.72,563.64,560.64,562.8,73870.0,558.3789,560.2875,557.3053,559.4525,73870.0
2023-07-21 14:30:00,562.79,564.72,562.64,563.6,65199.0,559.4425,561.3611,559.2934,560.2477,65199.0
2023-07-21 15:00:00,563.56,564.06,562.64,563.62,61653.0,560.208,560.705,559.2934,560.2676,61653.0
2023-07-21 15:30:00,563.63,564.21,562.12,562.18,261745.0,560.2775,560.8541,558.7765,558.8362,261745.0
2023-07-24 09:30:00,560.0,569.38,559.11,568.54,242277.0,556.6691,565.9933,555.7844,565.1583,242277.0
2023-07-24 10:00:00,568.35,568.72,565.36,568.55,138120.0,564.9695,565.3373,561.9973,565.1683,138120.0
2023-07-24 10:30:00,568.53,570.3,568.07,569.89,154386.0,565.1484,566.9079,564.6911,566.5003,154386.0
2023-07-24 11:00:00,569.61,569.62,566.75,569.35,115885.0,566.222,566.2319,563.379,565.9635,115885.0
2023-07-24 11:30:00,569.38,570.02,568.49,569.38,72654.0,565.9933,566.6295,565.1086,565.9933,72654.0
2023-07-24 12:00:00,569.38,570.19,567.82,568.81,55814.0,565.9933,566.7985,564.4426,565.4267,55814.0
2023-07-24 12:30:00,568.6,569.96,568.58,569.12,58608.0,565.218,566.5699,565.1981,565.7349,58608.0
2023-07-24 13:00:00,569.26,569.47,567.52,568.39,60799.0,565.8741,566.0828,564.1444,565.0092,60799.0
2023-07-24 13:30:00,568.23,569.8,568.1,569.61,77613.0,564.8502,566.4108,564.721,566.222,77613.0
2023-07-24 14:00:00,569.67,569.67,568.81,569.17,103614.0,566.2816,566.2816,565.4267,565.7846,103614.0
2023-07-24 14:30:00,569.09,570.38,568.86,570.38,95024.0,565.7051,566.9874,565.4764,566.9874,95024.0
2023-07-24 15:00:00,570.41,571.34,569.75,570.11,148462.0,567.0172,567.9417,566.3611,566.719,148462.0
2023-07-24 15:30:00,570.1,572.56,569.86,571.58,502454.0,566.7091,569.1544,566.4705,568.1803,502454.0
2023-07-25 09:30:00,555.48,580.0,554.3,580.0,439566.0,552.176,576.5502,551.003,576.5502,439566.0
2023-07-25 10:00:00,579.68,580.09,572.02,572.43,170318.0,576.2321,576.6396,568.6176,569.0252,170318.0
2023-07-25 10:30:00,572.78,574.42,571.61,573.2,94845.0,569.3731,571.0034,568.2101,569.7906,94845.0
2023-07-25 11:00:00,573.28,574.92,570.22,570.59,160106.0,569.8701,571.5004,566.8283,567.1961,160106.0
2023-07-25 11:30:00,570.38,571.14,568.86,570.8,123057.0,566.9874,567.7429,565.4764,567.4049,123057.0
2023-07-25 12:00:00,570.97,571.66,570.31,570.79,60360.0,567.5739,568.2598,566.9178,567.395,60360.0
2023-07-25 12:30:00,570.7,572.54,570.02,572.4,65431.0,567.3055,569.1345,566.6295,568.9954,65431.0
2023-07-25 13:00:00,572.47,574.05,572.02,572.73,35414.0,569.065,570.6356,568.6176,569.3234,35414.0
2023-07-25 13:30:00,572.75,574.39,572.61,573.73,56608.0,569.3433,570.9735,569.2041,570.3175,56608.0
2023-07-25 14:00:00,573.49,574.5,572.74,573.12,38608.0,570.0789,571.0829,569.3334,569.7111,38608.0
2023-07-25 14:30:00,573.13,573.36,571.41,571.83,65755.0,569.721,569.9497,568.0113,568.4288,65755.0
2023-07-25 15:00:00,571.76,573.24,571.06,571.06,94283.0,568.3592,569.8304,567.6633,567.6633,94283.0
2023-07-25 15:30:00,571.37,572.88,570.67,570.82,325634.0,567.9715,569.4725,567.2757,567.4248,325634.0
2023-07-26 09:30:00,554.96,569.08,554.96,560.7,583590.0,551.6591,565.6951,551.6591,557.365,583590.0
2023-07-26 10:00:00,560.7,567.98,558.78,566.18,245948.0,557.365,564.6017,555.4564,562.8124,245948.0
2023-07-26 10:30:00,565.45,567.22,562.0,565.93,214337.0,562.0867,563.8462,558.6572,562.5639,214337.0
2023-07-26 11:00:00,565.93,570.73,565.92,569.49,190295.0,562.5639,567.3353,562.5539,566.1027,190295.0
2023-07-26 11:30:00,569.79,572.12,568.48,569.1,70112.0,566.4009,568.717,565.0987,565.715,70112.0
2023-07-26 12:00:00,569.31,571.13,568.33,569.67,67305.0,565.9238,567.7329,564.9496,566.2816,67305.0
2023-07-26 12:30:00,569.73,570.0,567.85,568.28,55925.0,566.3413,566.6097,564.4724,564.8999,55925.0
2023-07-26 13:00:00,568.23,568.52,563.76,564.49,175593.0,564.8502,565.1385,560.4068,561.1324,175593.0
2023-07-26 13:30:00,564.13,565.69,563.73,565.64,82123.0,560.7746,562.3253,560.3769,562.2756,82123.0
2023-07-26 14:00:00,565.42,568.5,565.42,566.39,85340.0,562.0569,565.1186,562.0569,563.0211,85340.0
2023-07-26 14:30:00,566.26,569.8,566.26,569.47,67010.0,562.8919,566.4108,562.8919,566.0828,67010.0
2023-07-26 15:00:00,569.38,569.98,566.76,569.76,81201.0,565.9933,566.5898,563.3889,566.3711,81201.0
2023-07-26 15:30:00,569.76,575.0,569.45,574.93,354317.0,566.3711,571.5799,566.0629,571.5103,354317.0
2023-07-27 09:30:00,575.4,577.4,571.09,574.2,252434.0,571.9775,573.9656,567.6932,570.7847,252434.0
2023-07-27 10:00:00,574.19,575.81,572.51,574.04,106613.0,570.7747,572.3851,569.1047,570.6256,106613.0
2023-07-27 10:30:00,573.85,574.11,567.93,569.75,135233.0,570.4368,570.6952,564.552,566.3611,135233.0
2023-07-27 11:00:00,569.63,571.41,567.96,568.09,65374.0,566.2419,568.0113,564.5818,564.711,65374.0
2023-07-27 11:30:00,568.38,568.73,567.36,568.23,55296.0,564.9993,565.3472,563.9854,564.8502,55296.0
2023-07-27 12:00:00,568.39,569.4,567.29,569.28,43359.0,565.0092,566.0132,563.9158,565.8939,43359.0
2023-07-27 12:30:00,569.4,569.59,567.81,568.63,38747.0,566.0132,566.2021,564.4327,565.2478,38747.0
2023-07-27 13:00:00,569.0,569.66,567.0,567.13,84473.0,565.6156,566.2717,563.6275,563.7567,84473.0
2023-07-27 13:30:00,567.34,568.43,565.62,565.64,71383.0,563.9655,565.049,562.2557,562.2756,71383.0
2023-07-27 14:00:00,565.65,565.87,561.54,562.46,103451.0,562.2855,562.5042,558.2,559.1145,103451.0
2023-07-27 14:30:00,562.76,564.34,562.15,562.74,63993.0,559.4127,560.9833,558.8063,559.3928,63993.0
2023-07-27 15:00:00,562.69,563.54,560.51,561.89,110823.0,559.3431,560.1881,557.1761,558.5479,110823.0
2023-07-27 15:30:00,561.9,562.09,559.37,560.18,246319.0,558.5578,558.7467,556.0429,556.8481,246319.0
2023-07-28 09:30:00,562.41,562.41,553.76,557.79,198919.0,559.0648,559.0648,550.4662,554.4723,198919.0
2023-07-28 10:00:00,558.11,560.27,555.97,557.38,74448.0,554.7904,556.9375,552.6631,554.0647,74448.0
2023-07-28 10:30:00,557.32,559.7,555.75,559.55,88938.0,554.0051,556.3709,552.4444,556.2218,88938.0
2023-07-28 11:00:00,559.63,561.42,558.8,561.22,65630.0,556.3013,558.0807,555.4763,557.8819,65630.0
2023-07-28 11:30:00,561.42,565.69,561.37,564.84,146640.0,558.0807,562.3253,558.031,561.4803,146640.0
2023-07-28 12:00:00,565.3,565.34,562.08,562.75,46018.0,561.9376,561.9774,558.7368,559.4028,46018.0
2023-07-28 12:30:00,562.76,563.28,561.25,561.44,19023.0,559.4127,559.9296,557.9117,558.1006,19023.0
2023-07-28 13:00:00,561.3,561.64,559.66,561.43,34456.0,557.9614,558.2994,556.3312,558.0906,34456.0
2023-07-28 13:30:00,561.43,563.08,560.7,562.44,44514.0,558.0906,559.7308,557.365,559.0946,44514.0
2023-07-28 14:00:00,562.72,563.2,561.65,562.18,29287.0,559.373,559.8501,558.3093,558.8362,29287.0
2023-07-28 14:30:00,562.19,563.28,561.51,562.33,29503.0,558.8461,559.9296,558.1702,558.9853,29503.0
2023-07-28 15:00:00,562.34,562.89,561.3,561.3,41026.0,558.9952,559.5419,557.9614,557.9614,41026.0
2023-07-28 15:30:00,561.56,562.97,560.24,561.69,157288.0,558.2199,559.6215,556.9077,558.3491,157288.0
2023-07-31 09:30:00,557.42,557.69,549.95,550.94,152285.0,554.1045,554.3729,546.6789,547.663,152285.0
2023-07-31 10:00:00,551.22,552.59,549.29,552.59,104719.0,547.9414,549.3032,546.0228,549.3032,104719.0
2023-07-31 10:30:00,552.51,552.74,548.76,549.72,134604.0,549.2237,549.4523,545.496,546.4503,134604.0
2023-07-31 11:00:00,549.99,550.85,548.68,550.64,78602.0,546.7187,547.5736,545.4165,547.3648,78602.0
2023-07-31 11:30:00,550.67,551.12,548.78,549.14,66660.0,547.3946,547.842,545.5159,545.8737,66660.0
2023-07-31 12:00:00,549.24,549.39,547.9,548.87,56767.0,545.9731,546.1222,544.6411,545.6053,56767.0
2023-07-31 12:30:00,548.88,549.7,546.84,547.43,37769.0,545.6153,546.4304,543.5874,544.1739,37769.0
2023-07-31 13:00:00,547.56,549.05,547.13,548.29,44717.0,544.3031,545.7843,543.8757,545.0288,44717.0
2023-07-31 13:30:00,548.2,548.49,546.61,547.68,52805.0,544.9393,545.2276,543.3588,544.4224,52805.0
2023-07-31 14:00:00,547.83,548.22,546.42,546.99,63869.0,544.5715,544.9592,543.1699,543.7365,63869.0
2023-07-31 14:30:00,547.08,550.12,547.08,549.47,42851.0,543.826,546.8479,543.826,546.2018,42851.0
2023-07-31 15:00:00,549.39,549.47,547.91,548.61,72449.0,546.1222,546.2018,544.651,545.3469,72449.0
2023-07-31 15:30:00,548.61,549.03,547.18,548.84,210953.0,545.3469,545.7644,543.9254,545.5755,210953.0
2023-08-01 09:30:00,546.53,550.7,542.66,549.05,137553.0,543.2793,547.4244,539.4323,545.7843,137553.0
2023-08-01 10:00:00,548.6,549.58,545.42,546.11,83236.0,545.3369,546.3111,542.1759,542.8617,83236.0
2023-08-01 10:30:00,546.15,548.22,545.72,547.98,58759.0,542.9015,544.9592,542.4741,544.7206,58759.0
2023-08-01 11:00:00,547.87,548.11,543.41,544.23,33592.0,544.6113,544.8499,540.1778,540.9929,33592.0
2023-08-01 11:30:00,544.38,545.34,543.45,543.99,32538.0,541.142,542.0963,540.2176,540.7544,32538.0
2023-08-01 12:00:00,544.21,545.98,543.06,543.59,44847.0,540.9731,542.7325,539.8299,540.3567,44847.0
2023-08-01 12:30:00,543.48,545.21,543.19,544.74,46618.0,540.2474,541.9671,539.9591,541.4999,46618.0
2023-08-01 13:00:00,544.78,544.89,543.83,544.85,26853.0,541.5397,541.649,540.5953,541.6092,26853.0
2023-08-01 13:30:00,544.73,546.54,544.57,546.1,26879.0,541.49,543.2892,541.3309,542.8518,26879.0
2023-08-01 14:00:00,546.18,546.95,545.36,545.92,31450.0,542.9313,543.6968,542.1162,542.6729,31450.0
2023-08-01 14:30:00,545.95,547.02,545.14,546.41,33267.0,542.7027,543.7663,541.8975,543.16,33267.0
2023-08-01 15:00:00,546.44,546.5,544.95,545.8,53267.0,543.1898,543.2494,541.7086,542.5536,53267.0
2023-08-01 15:30:00,546.06,547.29,545.68,545.89,104645.0,542.812,544.0347,542.4343,542.6431,104645.0
2023-08-02 09:30:00,543.9,549.69,542.61,548.36,188424.0,540.6649,546.4205,539.3826,545.0984,188424.0
2023-08-02 10:00:00,548.38,549.56,545.74,546.35,56043.0,545.1182,546.2912,542.494,543.1003,56043.0
2023-08-02 10:30:00,546.43,551.56,546.43,551.55,66053.0,543.1798,548.2793,543.1798,548.2694,66053.0
2023-08-02 11:00:00,551.04,553.06,550.67,552.65,28216.0,547.7624,549.7704,547.3946,549.3629,28216.0
2023-08-02 11:30:00,552.63,553.46,551.3,551.5,24613.0,549.343,550.168,548.0209,548.2197,24613.0
2023-08-02 12:00:00,551.42,553.63,550.83,553.01,27691.0,548.1402,550.337,547.5537,549.7207,27691.0
2023-08-02 12:30:00,553.0,554.38,552.84,553.93,26564.0,549.7108,551.0826,549.5517,550.6352,26564.0
2023-08-02 13:00:00,553.73,554.62,552.52,553.55,35834.0,550.4364,551.3211,549.2336,550.2575,35834.0
2023-08-02 13:30:00,553.64,553.9,552.5,552.61,14916.0,550.347,550.6054,549.2137,549.3231,14916.0
2023-08-02 14:00:00,552.57,553.09,551.84,551.93,19562.0,549.2833,549.8002,548.5577,548.6471,19562.0
2023-08-02 14:30:00,552.03,555.52,552.03,555.13,36962.0,548.7465,552.2158,548.7465,551.8281,36962.0
2023-08-02 15:00:00,555.07,555.89,551.9,552.09,42740.0,551.7685,552.5836,548.6173,548.8062,42740.0
2023-08-02 15:30:00,552.02,554.26,551.78,553.78,101692.0,548.7366,550.9633,548.498,550.4861,101692.0
2023-08-03 09:30:00,550.29,550.29,545.31,546.13,56502.0,547.0169,547.0169,542.0665,542.8816,56502.0
2023-08-03 10:00:00,546.63,550.12,546.01,549.4,42440.0,543.3787,546.8479,542.7623,546.1322,42440.0
2023-08-03 10:30:00,549.53,551.43,549.12,550.67,28472.0,546.2614,548.1501,545.8538,547.3946,28472.0
2023-08-03 11:00:00,550.83,552.72,550.23,552.03,28923.0,547.5537,549.4324,546.9572,548.7465,28923.0
2023-08-03 11:30:00,551.97,552.1,550.17,550.89,33773.0,548.6869,548.8161,546.8976,547.6133,33773.0
2023-08-03 12:00:00,550.82,550.89,549.57,550.53,31648.0,547.5437,547.6133,546.3012,547.2555,31648.0
2023-08-03 12:30:00,550.41,550.41,549.27,549.86,16156.0,547.1362,547.1362,546.003,546.5894,16156.0
2023-08-03 13:00:00,549.7,550.23,549.19,550.23,10712.0,546.4304,546.9572,545.9234,546.9572,10712.0
2023-08-03 13:30:00,550.09,550.97,549.06,549.06,27524.0,546.8181,547.6928,545.7942,545.7942,27524.0
2023-08-03 14:00:00,549.12,549.59,547.03,547.94,33074.0,545.8538,546.3211,543.7763,544.6809,33074.0
2023-08-03 14:30:00,547.95,548.75,547.43,548.39,22388.0,544.6908,545.486,544.1739,545.1282,22388.0
2023-08-03 15:00:00,548.35,548.47,546.97,547.75,24730.0,545.0884,545.2077,543.7166,544.492,24730.0
2023-08-03 15:30:00,547.75,549.14,547.65,547.98,98048.0,544.492,545.8737,544.3926,544.7206,98048.0
2023-08-04 09:30:00,547.51,552.42,546.77,551.34,74901.0,544.2534,549.1342,543.5178,548.0606,74901.0
2023-08-04 10:00:00,551.32,551.87,548.83,549.86,47178.0,548.0408,548.5875,545.5656,546.5894,47178.0
2023-08-04 10:30:00,550.08,551.44,549.33,550.71,36797.0,546.8081,548.16,546.0626,547.4344,36797.0
2023-08-04 11:00:00,551.26,552.0,548.9,551.5,22095.0,547.9811,548.7167,545.6352,548.2197,22095.0
2023-08-04 11:30:00,551.67,551.67,548.75,549.99,15913.0,548.3887,548.3887,545.486,546.7187,15913.0
2023-08-04 12:00:00,549.94,553.48,549.94,553.27,17788.0,546.669,550.1879,546.669,549.9792,17788.0
2023-08-04 12:30:00,553.4,554.5,552.77,554.04,23653.0,550.1084,551.2018,549.4821,550.7446,23653.0
2023-08-04 13:00:00,554.12,554.99,553.56,554.59,33751.0,550.8241,551.6889,550.2674,551.2913,33751.0
2023-08-04 13:30:00,554.5,554.91,552.29,552.59,22366.0,551.2018,551.6094,549.005,549.3032,22366.0
2023-08-04 14:00:00,552.5,552.59,549.88,550.31,30545.0,549.2137,549.3032,546.6093,547.0368,30545.0
2023-08-04 14:30:00,550.23,550.43,549.07,549.22,23558.0,546.9572,547.1561,545.8041,545.9533,23558.0
2023-08-04 15:00:00,549.15,549.67,548.17,548.53,16788.0,545.8837,546.4006,544.9095,545.2674,16788.0
2023-08-04 15:30:00,548.59,549.03,547.0,548.86,86472.0,545.327,545.7644,543.7465,545.5954,86472.0
2023-08-07 09:30:00,550.0,553.41,546.86,549.63,39173.0,546.7286,550.1183,543.6073,546.3608,39173.0
2023-08-07 10:00:00,549.55,554.03,549.26,553.41,25783.0,546.2813,550.7346,545.993,550.1183,25783.0
2023-08-07 10:30:00,553.54,554.46,551.72,553.82,26879.0,550.2476,551.1621,548.4384,550.5259,26879.0
2023-08-07 11:00:00,553.57,554.15,551.85,553.51,34649.0,550.2774,550.8539,548.5676,550.2177,34649.0
2023-08-07 11:30:00,553.49,554.5,553.2,553.82,23986.0,550.1979,551.2018,549.9096,550.5259,23986.0
2023-08-07 12:00:00,553.77,554.23,552.79,552.81,16393.0,550.4762,550.9335,549.502,549.5219,16393.0
2023-08-07 12:30:00,552.67,552.67,551.4,552.02,18585.0,549.3827,549.3827,548.1203,548.7366,18585.0
2023-08-07 13:00:00,551.79,552.46,551.28,551.31,13581.0,548.508,549.174,548.001,548.0308,13581.0
2023-08-07 13:30:00,551.52,552.41,551.25,552.4,13320.0,548.2396,549.1243,547.9712,549.1143,13320.0
2023-08-07 14:00:00,552.39,552.54,551.16,551.16,12673.0,549.1044,549.2535,547.8817,547.8817,12673.0
2023-08-07 14:30:00,551.29,552.13,551.18,552.07,14810.0,548.0109,548.8459,547.9016,548.7863,14810.0
2023-08-07 15:00:00,552.09,552.2,550.72,550.72,18293.0,548.8062,548.9155,547.4443,547.4443,18293.0
2023-08-07 15:30:00,550.58,552.54,550.33,551.88,74408.0,547.3052,549.2535,547.0566,548.5974,74408.0
2023-08-08 09:30:00,553.17,553.47,546.19,546.9,61252.0,549.8798,550.178,542.9413,543.6471,61252.0
2023-08-08 10:00:00,547.34,548.69,546.49,547.8,17084.0,544.0844,545.4264,543.2395,544.5417,17084.0
2023-08-08 10:30:00,547.6,549.72,547.21,547.76,27040.0,544.3429,546.4503,543.9552,544.5019,27040.0
2023-08-08 11:00:00,547.81,547.84,545.61,546.25,17326.0,544.5516,544.5815,542.3647,543.0009,17326.0
2023-08-08 11:30:00,546.32,549.43,546.1,548.57,15685.0,543.0705,546.162,542.8518,545.3071,15685.0
2023-08-08 12:00:00,548.68,549.7,547.82,549.47,32871.0,545.4165,546.4304,544.5616,546.2018,32871.0
2023-08-08 12:30:00,549.6,550.08,548.88,549.95,17850.0,546.331,546.8081,545.6153,546.6789,17850.0
2023-08-08 13:00:00,549.97,550.69,549.52,550.11,12786.0,546.6988,547.4145,546.2515,546.838,12786.0
2023-08-08 13:30:00,550.16,552.08,550.16,552.07,15114.0,546.8877,548.7962,546.8877,548.7863,15114.0
2023-08-08 14:00:00,552.29,554.03,552.07,553.82,20236.0,549.005,550.7346,548.7863,550.5259,20236.0
2023-08-08 14:30:00,553.97,555.18,553.26,555.09,24722.0,550.675,551.8778,549.9692,551.7883,24722.0
2023-08-08 15:00:00,555.23,555.68,554.24,554.93,28192.0,551.9275,552.3748,550.9434,551.6293,28192.0
2023-08-08 15:30:00,554.77,556.9,554.77,555.83,79656.0,551.4702,553.5876,551.4702,552.5239,79656.0
2023-08-09 09:30:00,554.77,556.39,552.95,554.51,41356.0,551.4702,553.0806,549.6611,551.2118,41356.0
2023-08-09 10:00:00,554.24,554.24,550.23,551.27,28568.0,550.9434,550.9434,546.9572,547.9911,28568.0
2023-08-09 10:30:00,551.07,551.79,550.52,551.0,25555.0,547.7922,548.508,547.2455,547.7227,25555.0
2023-08-09 11:00:00,551.12,551.93,548.36,548.71,17007.0,547.842,548.6471,545.0984,545.4463,17007.0
2023-08-09 11:30:00,548.69,549.8,548.37,548.84,28713.0,545.4264,546.5298,545.1083,545.5755,28713.0
2023-08-09 12:00:00,548.88,549.78,548.26,548.26,37809.0,545.6153,546.5099,544.999,544.999,37809.0
2023-08-09 12:30:00,548.52,549.8,548.51,548.97,11582.0,545.2574,546.5298,545.2475,545.7047,11582.0
2023-08-09 13:00:00,548.83,549.77,548.48,549.48,9554.0,545.5656,546.5,545.2177,546.2117,9554.0
2023-08-09 13:30:00,549.11,550.25,549.1,549.64,13092.0,545.8439,546.9771,545.834,546.3708,13092.0
2023-08-09 14:00:00,549.56,550.67,549.22,549.95,16835.0,546.2912,547.3946,545.9533,546.6789,16835.0
2023-08-09 14:30:00,550.18,551.02,550.04,550.68,22500.0,546.9075,547.7425,546.7684,547.4046,22500.0
2023-08-09 15:00:00,550.87,551.5,549.72,551.15,24049.0,547.5934,548.2197,546.4503,547.8718,24049.0
2023-08-09 15:30:00,551.01,551.47,547.37,547.81,83253.0,547.7326,548.1899,544.1143,544.5516,83253.0
2023-08-10 09:30:00,550.37,556.17,548.1,555.5,74013.0,547.0964,552.8619,544.8399,552.1959,74013.0
2023-08-10 10:00:00,555.5,556.77,555.04,555.68,34979.0,552.1959,553.4583,551.7386,552.3748,34979.0
2023-08-10 10:30:00,555.51,556.59,552.64,553.55,21313.0,552.2058,553.2794,549.3529,550.2575,21313.0
2023-08-10 11:00:00,553.62,553.62,550.48,552.09,30384.0,550.3271,550.3271,547.2058,548.8062,30384.0
2023-08-10 11:30:00,551.93,552.69,550.32,550.71,14034.0,548.6471,549.4026,547.0467,547.4344,14034.0
2023-08-10 12:00:00,550.78,550.78,547.95,548.78,14284.0,547.504,547.504,544.6908,545.5159,14284.0
2023-08-10 12:30:00,548.57,549.06,547.23,547.75,17402.0,545.3071,545.7942,543.9751,544.492,17402.0
2023-08-10 13:00:00,547.51,548.21,546.74,546.74,18103.0,544.2534,544.9493,543.488,543.488,18103.0
2023-08-10 13:30:00,546.72,547.41,545.73,545.73,24413.0,543.4681,544.154,542.484,542.484,24413.0
2023-08-10 14:00:00,545.9,547.95,545.59,547.75,23523.0,542.653,544.6908,542.3448,544.492,23523.0
2023-08-10 14:30:00,547.68,549.03,546.62,549.02,18643.0,544.4224,545.7644,543.3687,545.7544,18643.0
2023-08-10 15:00:00,549.14,549.14,548.11,548.48,25903.0,545.8737,545.8737,544.8499,545.2177,25903.0
2023-08-10 15:30:00,547.91,548.06,545.64,547.28,56836.0,544.651,544.8002,542.3945,544.0248,56836.0
2023-08-11 09:30:00,543.0,546.65,540.89,546.65,47966.0,539.7702,543.3985,537.6728,543.3985,47966.0
2023-08-11 10:00:00,546.39,547.29,544.52,545.72,21755.0,543.1401,544.0347,541.2812,542.4741,21755.0
2023-08-11 10:30:00,545.7,546.9,542.76,543.04,15816.0,542.4542,543.6471,539.5317,539.81,15816.0
2023-08-11 11:00:00,542.99,545.0,542.94,544.01,26851.0,539.7603,541.7584,539.7106,540.7742,26851.0
2023-08-11 11:30:00,544.05,545.59,543.94,545.59,26604.0,540.814,542.3448,540.7047,542.3448,26604.0
2023-08-11 12:00:00,545.65,545.94,543.82,544.42,10045.0,542.4045,542.6928,540.5854,541.1818,10045.0
2023-08-11 12:30:00,544.47,545.05,543.86,544.22,17876.0,541.2315,541.8081,540.6251,540.983,17876.0
2023-08-11 13:00:00,544.49,544.71,543.52,544.2,36414.0,541.2514,541.4701,540.2872,540.9631,36414.0
2023-08-11 13:30:00,544.26,544.37,542.45,542.96,23938.0,541.0228,541.1321,539.2235,539.7305,23938.0
2023-08-11 14:00:00,542.81,544.53,542.81,543.53,30751.0,539.5814,541.2911,539.5814,540.2971,30751.0
2023-08-11 14:30:00,543.67,544.99,543.57,544.79,27447.0,540.4363,541.7484,540.3369,541.5496,27447.0
2023-08-11 15:00:00,544.73,545.89,543.46,545.24,26003.0,541.49,542.6431,540.2275,541.9969,26003.0
2023-08-11 15:30:00,545.42,545.72,542.82,544.17,110905.0,542.1759,542.4741,539.5913,540.9333,110905.0
2023-08-14 09:30:00,540.75,541.06,538.34,540.74,56710.0,537.5336,537.8418,535.138,537.5237,56710.0
2023-08-14 10:00:00,540.86,542.3,539.93,542.06,32729.0,537.643,539.0744,536.7185,538.8358,32729.0
2023-08-14 10:30:00,542.13,542.26,539.9,540.48,28493.0,538.9054,539.0346,536.6887,537.2652,28493.0
2023-08-14 11:00:00,540.63,541.31,540.06,540.47,48652.0,537.4143,538.0903,536.8477,537.2553,48652.0
2023-08-14 11:30:00,540.19,540.75,539.76,540.43,21478.0,536.977,537.5336,536.5495,537.2155,21478.0
2023-08-14 12:00:00,540.3,541.0,540.12,540.43,17359.0,537.0863,537.7821,536.9074,537.2155,17359.0
2023-08-14 12:30:00,540.42,540.71,539.89,540.31,17944.0,537.2056,537.4939,536.6787,537.0962,17944.0
2023-08-14 13:00:00,540.15,540.35,539.56,539.75,14602.0,536.9372,537.136,536.3507,536.5396,14602.0
2023-08-14 13:30:00,539.79,540.25,538.96,540.25,35701.0,536.5793,537.0366,535.7543,537.0366,35701.0
2023-08-14 14:00:00,540.43,540.43,539.63,539.9,14975.0,537.2155,537.2155,536.4203,536.6887,14975.0
2023-08-14 14:30:00,539.87,540.05,539.39,539.75,12219.0,536.6589,536.8378,536.1817,536.5396,12219.0
2023-08-14 15:00:00,539.77,540.11,539.38,539.38,86050.0,536.5595,536.8974,536.1718,536.1718,86050.0
2023-08-14 15:30:00,539.42,540.49,538.88,540.26,100672.0,536.2115,537.2752,535.6748,537.0465,100672.0
2023-08-15 09:30:00,535.82,538.98,535.2,535.81,40197.0,532.633,535.7742,532.0166,532.623,40197.0
2023-08-15 10:00:00,535.22,535.46,532.83,534.07,34127.0,532.0365,532.2751,529.6607,530.8934,34127.0
2023-08-15 10:30:00,534.02,534.55,533.04,533.36,26733.0,530.8437,531.3705,529.8695,530.1876,26733.0
2023-08-15 11:00:00,533.47,535.46,533.29,534.84,19858.0,530.2969,532.2751,530.118,531.6588,19858.0
2023-08-15 11:30:00,534.4,534.97,533.69,533.85,17173.0,531.2214,531.788,530.5156,530.6747,17173.0
2023-08-15 12:00:00,533.88,533.99,532.78,533.48,22455.0,530.7045,530.8138,529.611,530.3069,22455.0
2023-08-15 12:30:00,533.44,533.44,532.14,532.86,17936.0,530.2671,530.2671,528.9748,529.6906,17936.0
2023-08-15 13:00:00,532.8,534.83,532.72,534.26,21728.0,529.6309,531.6488,529.5514,531.0822,21728.0
2023-08-15 13:30:00,534.17,534.84,534.06,534.18,15862.0,530.9928,531.6588,530.8834,531.0027,15862.0
2023-08-15 14:00:00,534.33,534.37,533.63,534.12,10791.0,531.1518,531.1916,530.456,530.9431,10791.0
2023-08-15 14:30:00,534.2,535.09,534.18,535.09,31900.0,531.0226,531.9073,531.0027,531.9073,31900.0
2023-08-15 15:00:00,535.07,535.86,534.88,534.99,32618.0,531.8874,532.6727,531.6985,531.8079,32618.0
2023-08-15 15:30:00,534.88,535.0,532.96,534.29,75133.0,531.6985,531.8178,529.79,531.1121,75133.0
2023-08-16 09:30:00,530.09,530.94,527.71,529.05,70175.0,526.937,527.782,524.5712,525.9032,70175.0
2023-08-16 10:00:00,529.16,530.63,528.01,530.11,28065.0,526.0126,527.4738,524.8694,526.9569,28065.0
2023-08-16 10:30:00,529.98,529.98,526.75,528.72,15363.0,526.8277,526.8277,523.6169,525.5752,15363.0
2023-08-16 11:00:00,528.87,529.21,527.5,528.59,15578.0,525.7243,526.0623,524.3624,525.446,15578.0
2023-08-16 11:30:00,528.37,528.87,527.26,528.27,22779.0,525.2273,525.7243,524.1239,525.1279,22779.0
2023-08-16 12:00:00,528.3,529.52,528.28,529.23,23879.0,525.1577,526.3704,525.1378,526.0822,23879.0
2023-08-16 12:30:00,529.08,529.77,528.54,529.0,42268.0,525.933,526.6189,525.3963,525.8535,42268.0
2023-08-16 13:00:00,529.01,529.66,528.19,528.73,16912.0,525.8635,526.5096,525.0483,525.5851,16912.0
2023-08-16 13:30:00,528.73,530.09,528.56,529.64,15881.0,525.5851,526.937,525.4161,526.4897,15881.0
2023-08-16 14:00:00,529.49,530.05,528.97,529.36,21272.0,526.3406,526.8973,525.8237,526.2114,21272.0
2023-08-16 14:30:00,529.59,531.14,529.59,530.98,36101.0,526.44,527.9808,526.44,527.8217,36101.0
2023-08-16 15:00:00,530.88,530.88,529.43,530.48,44088.0,527.7223,527.7223,526.281,527.3247,44088.0
2023-08-16 15:30:00,530.18,530.28,528.65,528.98,118727.0,527.0265,527.1259,525.5056,525.8336,118727.0
2023-08-17 09:30:00,530.85,533.17,529.86,532.49,44577.0,527.6925,529.9987,526.7084,529.3228,44577.0
2023-08-17 10:00:00,532.25,534.26,531.61,533.32,58816.0,529.0842,531.0822,528.448,530.1478,58816.0
2023-08-17 10:30:00,533.14,534.89,532.43,534.56,39603.0,529.9689,531.7085,529.2631,531.3804,39603.0
2023-08-17 11:00:00,534.5,535.7,534.26,535.37,23131.0,531.3208,532.5137,531.0822,532.1856,23131.0
2023-08-17 11:30:00,535.61,536.72,534.52,536.39,54279.0,532.4242,533.5276,531.3407,533.1996,54279.0
2023-08-17 12:00:00,536.57,537.75,535.34,536.97,32732.0,533.3785,534.5515,532.1558,533.7761,32732.0
2023-08-17 12:30:00,537.23,538.24,537.16,537.65,29412.0,534.0346,535.0386,533.965,534.4521,29412.0
2023-08-17 13:00:00,537.66,538.11,536.73,537.31,20440.0,534.462,534.9093,533.5375,534.1141,20440.0
2023-08-17 13:30:00,537.22,537.81,536.76,536.89,36730.0,534.0246,534.6111,533.5674,533.6966,36730.0
2023-08-17 14:00:00,536.79,537.25,535.62,536.85,31685.0,533.5972,534.0544,532.4341,533.6568,31685.0
2023-08-17 14:30:00,536.76,537.46,536.5,536.81,45947.0,533.5674,534.2632,533.3089,533.6171,45947.0
2023-08-17 15:00:00,536.56,536.65,534.73,535.67,46399.0,533.3686,533.458,531.5494,532.4838,46399.0
2023-08-17 15:30:00,535.67,537.0,534.81,535.87,130794.0,532.4838,533.8059,531.629,532.6827,130794.0
2023-08-18 09:30:00,533.14,535.88,530.42,533.0,122805.0,529.9689,532.6926,527.2651,529.8297,122805.0
2023-08-18 10:00:00,532.93,534.05,528.69,529.1,26792.0,529.7601,530.8735,525.5454,525.9529,26792.0
2023-08-18 10:30:00,529.09,530.89,528.14,530.81,27413.0,525.943,527.7323,524.9986,527.6528,27413.0
2023-08-18 11:00:00,530.74,531.99,530.13,531.07,21138.0,527.5832,528.8257,526.9768,527.9112,21138.0
2023-08-18 11:30:00,531.23,532.63,531.01,532.54,23379.0,528.0703,529.4619,527.8516,529.3725,23379.0
2023-08-18 12:00:00,532.4,532.64,530.27,530.65,35749.0,529.2333,529.4719,527.116,527.4937,35749.0
2023-08-18 12:30:00,530.77,531.59,530.05,531.51,18976.0,527.613,528.4281,526.8973,528.3486,18976.0
2023-08-18 13:00:00,531.27,531.53,530.46,531.26,19155.0,528.11,528.3685,527.3048,528.1001,19155.0
2023-08-18 13:30:00,531.37,531.87,530.11,531.75,14440.0,528.2094,528.7064,526.9569,528.5872,14440.0
2023-08-18 14:00:00,531.77,532.44,531.66,531.91,18421.0,528.607,529.2731,528.4977,528.7462,18421.0
2023-08-18 14:30:00,531.83,532.55,531.37,531.46,39006.0,528.6667,529.3824,528.2094,528.2989,39006.0
2023-08-18 15:00:00,531.35,531.47,530.39,531.37,48639.0,528.1895,528.3088,527.2353,528.2094,48639.0
2023-08-18 15:30:00,531.42,533.28,530.99,532.66,93580.0,528.2591,530.1081,527.8317,529.4918,93580.0
2023-08-21 09:30:00,536.56,536.56,531.56,533.41,41369.0,533.3686,533.3686,528.3983,530.2373,41369.0
2023-08-21 10:00:00,533.28,534.64,532.11,533.08,21058.0,530.1081,531.46,528.945,529.9093,21058.0
2023-08-21 10:30:00,532.83,533.28,531.7,532.61,29408.0,529.6607,530.1081,528.5375,529.442,29408.0
2023-08-21 11:00:00,532.43,533.14,530.35,530.89,24399.0,529.2631,529.9689,527.1955,527.7323,24399.0
2023-08-21 11:30:00,530.82,531.9,530.55,531.82,27401.0,527.6627,528.7363,527.3943,528.6567,27401.0
2023-08-21 12:00:00,531.68,533.13,531.68,532.93,13730.0,528.5176,529.959,528.5176,529.7601,13730.0
2023-08-21 12:30:00,532.95,533.51,532.65,533.0,9469.0,529.78,530.3367,529.4818,529.8297,9469.0
2023-08-21 13:00:00,533.05,533.4,532.48,533.11,10274.0,529.8794,530.2273,529.3128,529.9391,10274.0
2023-08-21 13:30:00,533.08,534.32,533.04,533.36,10505.0,529.9093,531.1419,529.8695,530.1876,10505.0
2023-08-21 14:00:00,533.62,534.18,533.27,533.6,15495.0,530.446,531.0027,530.0981,530.4262,15495.0
2023-08-21 14:30:00,533.61,533.61,531.87,532.5,29818.0,530.4361,530.4361,528.7064,529.3327,29818.0
2023-08-21 15:00:00,532.66,533.46,532.39,533.41,28233.0,529.4918,530.287,529.2234,530.2373,28233.0
2023-08-21 15:30:00,533.44,533.72,532.0,532.42,104799.0,530.2671,530.5454,528.8357,529.2532,104799.0
2023-08-22 09:30:00,531.0,533.3,530.04,530.21,31613.0,527.8416,530.1279,526.8873,527.0563,31613.0
2023-08-22 10:00:00,530.11,532.82,529.24,531.64,20657.0,526.9569,529.6508,526.0921,528.4778,20657.0
2023-08-22 10:30:00,531.6,532.26,530.4,530.77,29724.0,528.4381,529.0941,527.2452,527.613,29724.0
2023-08-22 11:00:00,530.74,530.83,529.7,529.82,36799.0,527.5832,527.6726,526.5494,526.6686,36799.0
2023-08-22 11:30:00,530.0,530.39,529.34,529.39,25472.0,526.8476,527.2353,526.1915,526.2412,25472.0
2023-08-22 12:00:00,529.26,529.35,527.56,528.48,25731.0,526.112,526.2014,524.4221,525.3366,25731.0
2023-08-22 12:30:00,528.54,529.43,527.8,528.02,19203.0,525.3963,526.281,524.6607,524.8793,19203.0
2023-08-22 13:00:00,528.15,528.19,526.35,527.56,20319.0,525.0086,525.0483,523.2193,524.4221,20319.0
2023-08-22 13:30:00,527.58,527.99,526.93,527.4,7748.0,524.442,524.8495,523.7958,524.263,7748.0
2023-08-22 14:00:00,527.37,528.32,527.11,528.32,8652.0,524.2332,525.1776,523.9748,525.1776,8652.0
2023-08-22 14:30:00,528.51,529.18,527.52,529.18,42479.0,525.3664,526.0324,524.3823,526.0324,42479.0
2023-08-22 15:00:00,529.34,530.32,528.58,528.98,17041.0,526.1915,527.1657,525.436,525.8336,17041.0
2023-08-22 15:30:00,528.95,529.17,526.78,527.11,132502.0,525.8038,526.0225,523.6467,523.9748,132502.0
2023-08-23 09:30:00,541.31,547.65,538.18,539.43,190266.0,538.0903,544.3926,534.9789,536.2215,190266.0
2023-08-23 10:00:00,540.18,541.92,539.21,540.6,55365.0,536.967,538.6967,536.0028,537.3845,55365.0
2023-08-23 10:30:00,540.62,541.88,539.73,541.75,31884.0,537.4044,538.6569,536.5197,538.5277,31884.0
2023-08-23 11:00:00,541.79,543.26,541.08,543.06,27447.0,538.5674,540.0287,537.8617,539.8299,27447.0
2023-08-23 11:30:00,542.9,543.25,540.94,542.03,27588.0,539.6708,540.0188,537.7225,538.806,27588.0
2023-08-23 12:00:00,541.97,543.71,541.75,543.33,26133.0,538.7464,540.476,538.5277,540.0983,26133.0
2023-08-23 12:30:00,543.33,543.66,542.71,543.26,24097.0,540.0983,540.4263,539.482,540.0287,24097.0
2023-08-23 13:00:00,543.25,545.19,543.16,544.86,28208.0,540.0188,541.9472,539.9293,541.6192,28208.0
2023-08-23 13:30:00,544.96,545.74,544.57,544.99,27205.0,541.7186,542.494,541.3309,541.7484,27205.0
2023-08-23 14:00:00,544.94,545.53,544.47,545.4,26085.0,541.6987,542.2852,541.2315,542.156,26085.0
2023-08-23 14:30:00,545.4,545.61,544.84,545.19,21197.0,542.156,542.3647,541.5993,541.9472,21197.0
2023-08-23 15:00:00,545.29,545.69,544.83,545.69,23871.0,542.0466,542.4442,541.5894,542.4442,23871.0
2023-08-23 15:30:00,545.64,545.76,544.47,545.33,175342.0,542.3945,542.5138,541.2315,542.0864,175342.0
2023-08-24 09:30:00,545.2,549.53,544.12,549.33,87987.0,541.9572,546.2614,540.8836,546.0626,87987.0
2023-08-24 10:00:00,549.33,549.62,542.89,543.75,46680.0,546.0626,546.3509,539.6609,540.5158,46680.0
2023-08-24 10:30:00,543.48,544.11,542.74,543.44,33696.0,540.2474,540.8736,539.5118,540.2076,33696.0
2023-08-24 11:00:00,543.3,544.36,542.68,543.84,34057.0,540.0685,541.1222,539.4522,540.6053,34057.0
2023-08-24 11:30:00,543.88,544.7,542.55,542.55,45467.0,540.645,541.4601,539.3229,539.3229,45467.0
2023-08-24 12:00:00,542.56,543.81,542.55,543.3,22292.0,539.3329,540.5754,539.3229,540.0685,22292.0
2023-08-24 12:30:00,543.21,543.48,542.2,543.07,27339.0,539.979,540.2474,538.975,539.8398,27339.0
2023-08-24 13:00:00,543.19,543.19,541.47,542.13,34746.0,539.9591,539.9591,538.2493,538.9054,34746.0
2023-08-24 13:30:00,542.25,542.56,541.57,541.8,22011.0,539.0247,539.3329,538.3488,538.5774,22011.0
2023-08-24 14:00:00,541.88,542.55,541.59,542.42,24818.0,538.6569,539.3229,538.3686,539.1937,24818.0
2023-08-24 14:30:00,542.42,542.59,541.53,542.13,38225.0,539.1937,539.3627,538.309,538.9054,38225.0
2023-08-24 15:00:00,542.13,543.03,541.71,541.71,44612.0,538.9054,539.8001,538.4879,538.4879,44612.0
2023-08-24 15:30:00,541.82,541.93,537.92,538.0,171729.0,538.5973,538.7066,534.7205,534.8,171729.0
2023-08-25 09:30:00,538.79,543.72,538.27,540.47,30350.0,535.5853,540.486,535.0684,537.2553,30350.0
2023-08-25 10:00:00,540.72,541.27,537.98,538.24,14388.0,537.5038,538.0505,534.7801,535.0386,14388.0
2023-08-25 10:30:00,538.0,539.53,536.56,536.75,17197.0,534.8,536.3209,533.3686,533.5574,17197.0
2023-08-25 11:00:00,537.09,540.94,535.96,540.64,18973.0,533.8954,537.7225,532.7721,537.4243,18973.0
2023-08-25 11:30:00,540.4,541.55,540.07,540.36,17540.0,537.1857,538.3289,536.8577,537.146,17540.0
2023-08-25 12:00:00,541.16,542.12,540.63,541.58,16389.0,537.9412,538.8955,537.4143,538.3587,16389.0
2023-08-25 12:30:00,541.9,541.95,540.79,541.57,8528.0,538.6768,538.7265,537.5734,538.3488,8528.0
2023-08-25 13:00:00,541.86,542.71,541.25,541.71,9167.0,538.637,539.482,538.0307,538.4879,9167.0
2023-08-25 13:30:00,541.69,542.41,541.16,542.41,10779.0,538.468,539.1838,537.9412,539.1838,10779.0
2023-08-25 14:00:00,542.48,543.59,542.04,543.56,13457.0,539.2533,540.3567,538.816,540.3269,13457.0
2023-08-25 14:30:00,543.72,544.05,543.17,543.77,14666.0,540.486,540.814,539.9392,540.5357,14666.0
2023-08-25 15:00:00,543.94,544.03,542.9,543.61,37121.0,540.7047,540.7941,539.6708,540.3766,37121.0
2023-08-25 15:30:00,543.65,543.82,541.15,541.57,67468.0,540.4164,540.5854,537.9313,538.3488,67468.0
2023-08-28 09:30:00,544.32,546.55,540.53,545.12,44929.0,541.0824,543.2991,537.3149,541.8776,44929.0
2023-08-28 10:00:00,545.52,545.85,543.63,545.79,13217.0,542.2753,542.6033,540.3965,542.5437,13217.0
2023-08-28 10:30:00,545.77,546.63,545.33,546.2,11034.0,542.5238,543.3787,542.0864,542.9512,11034.0
2023-08-28 11:00:00,546.04,546.22,543.98,544.9,10177.0,542.7922,542.9711,540.7444,541.6589,10177.0
2023-08-28 11:30:00,544.9,545.76,544.53,545.7,12633.0,541.6589,542.5138,541.2911,542.4542,12633.0
2023-08-28 12:00:00,545.85,545.85,544.13,544.21,14548.0,542.6033,542.6033,540.8935,540.9731,14548.0
2023-08-28 12:30:00,544.42,545.93,543.68,545.93,7077.0,541.1818,542.6828,540.4462,542.6828,7077.0
2023-08-28 13:00:00,545.63,546.15,545.17,545.17,4608.0,542.3846,542.9015,541.9273,541.9273,4608.0
2023-08-28 13:30:00,545.28,545.34,543.28,543.42,8873.0,542.0367,542.0963,540.0486,540.1877,8873.0
2023-08-28 14:00:00,543.3,543.84,542.97,543.68,9581.0,540.0685,540.6053,539.7404,540.4462,9581.0
2023-08-28 14:30:00,543.61,544.37,543.45,544.37,12939.0,540.3766,541.1321,540.2176,541.1321,12939.0
2023-08-28 15:00:00,544.25,545.25,544.25,544.69,14589.0,541.0128,542.0069,541.0128,541.4502,14589.0
2023-08-28 15:30:00,544.67,546.08,544.33,545.21,77158.0,541.4303,542.8319,541.0923,541.9671,77158.0
2023-08-29 09:30:00,546.24,549.0,544.95,548.94,56628.0,542.991,545.7346,541.7086,545.6749,56628.0
2023-08-29 10:00:00,548.98,551.16,547.89,550.81,54085.0,545.7147,547.8817,544.6312,547.5338,54085.0
2023-08-29 10:30:00,550.7,552.56,550.69,551.37,107938.0,547.4244,549.2734,547.4145,548.0905,107938.0
2023-08-29 11:00:00,551.47,553.29,551.32,553.25,39739.0,548.1899,549.999,548.0408,549.9593,39739.0
2023-08-29 11:30:00,553.55,554.87,553.22,554.3,50831.0,550.2575,551.5696,549.9295,551.003,50831.0
2023-08-29 12:00:00,554.54,554.84,553.27,554.75,26022.0,551.2416,551.5398,549.9792,551.4504,26022.0
2023-08-29 12:30:00,554.85,556.09,554.77,555.72,25088.0,551.5498,552.7824,551.4702,552.4146,25088.0
2023-08-29 13:00:00,555.48,556.93,555.48,556.48,27789.0,552.176,553.6174,552.176,553.1701,27789.0
2023-08-29 13:30:00,556.6,557.47,555.16,555.36,39627.0,553.2894,554.1542,551.8579,552.0567,39627.0
2023-08-29 14:00:00,555.25,555.38,554.23,555.34,37310.0,551.9474,552.0766,550.9335,552.0369,37310.0
2023-08-29 14:30:00,555.06,555.7,554.34,555.26,33043.0,551.7585,552.3947,551.0428,551.9573,33043.0
2023-08-29 15:00:00,554.96,556.03,554.65,555.91,36201.0,551.6591,552.7227,551.351,552.6035,36201.0
2023-08-29 15:30:00,555.91,556.15,554.25,555.43,119574.0,552.6035,552.842,550.9533,552.1263,119574.0
2023-08-30 09:30:00,557.77,561.84,554.74,561.84,83147.0,554.4524,558.4982,551.4404,558.4982,83147.0
2023-08-30 10:00:00,562.57,562.94,558.7,558.76,27948.0,559.2238,559.5916,555.3769,555.4365,27948.0
2023-08-30 10:30:00,559.03,559.19,556.89,558.92,14852.0,555.7049,555.864,553.5776,555.5956,14852.0
2023-08-30 11:00:00,558.75,558.75,554.95,556.02,38151.0,555.4266,555.4266,551.6492,552.7128,38151.0
2023-08-30 11:30:00,556.17,557.78,555.76,556.71,19175.0,552.8619,554.4623,552.4544,553.3987,19175.0
2023-08-30 12:00:00,556.66,557.5,556.09,557.31,10236.0,553.349,554.184,552.7824,553.9951,10236.0
2023-08-30 12:30:00,557.32,558.0,557.05,557.97,15076.0,554.0051,554.681,553.7367,554.6512,15076.0
2023-08-30 13:00:00,558.04,558.24,557.5,557.55,10041.0,554.7208,554.9196,554.184,554.2337,10041.0
2023-08-30 13:30:00,557.47,558.43,557.45,558.42,15810.0,554.1542,555.1085,554.1343,555.0985,15810.0
2023-08-30 14:00:00,558.45,558.53,557.57,557.94,24283.0,555.1284,555.2079,554.2536,554.6214,24283.0
2023-08-30 14:30:00,557.87,558.62,557.73,558.62,17414.0,554.5518,555.2973,554.4126,555.2973,17414.0
2023-08-30 15:00:00,558.59,558.68,557.97,558.32,11825.0,555.2675,555.357,554.6512,554.9991,11825.0
2023-08-30 15:30:00,558.39,559.16,557.99,559.16,78693.0,555.0687,555.8341,554.6711,555.8341,78693.0
2023-08-31 09:30:00,560.4,563.69,560.0,561.53,43229.0,557.0668,560.3372,556.6691,558.19,43229.0
2023-08-31 10:00:00,561.79,562.89,561.1,562.25,32726.0,558.4485,559.5419,557.7626,558.9057,32726.0
2023-08-31 10:30:00,562.47,562.48,560.73,561.4,27240.0,559.1244,559.1344,557.3948,558.0608,27240.0
2023-08-31 11:00:00,561.24,561.98,560.61,561.98,39619.0,557.9018,558.6374,557.2755,558.6374,39619.0
2023-08-31 11:30:00,561.71,561.81,560.6,561.55,19209.0,558.369,558.4684,557.2656,558.2099,19209.0
2023-08-31 12:00:00,561.44,561.96,560.86,561.11,12930.0,558.1006,558.6175,557.524,557.7725,12930.0
2023-08-31 12:30:00,561.01,561.01,559.56,559.95,14709.0,557.6731,557.6731,556.2317,556.6194,14709.0
2023-08-31 13:00:00,559.79,560.45,559.62,560.33,13488.0,556.4604,557.1165,556.2914,556.9972,13488.0
2023-08-31 13:30:00,560.37,560.45,559.53,559.55,26622.0,557.0369,557.1165,556.2019,556.2218,26622.0
2023-08-31 14:00:00,559.73,561.3,559.59,561.03,36947.0,556.4007,557.9614,556.2616,557.693,36947.0
2023-08-31 14:30:00,561.04,561.24,558.12,558.29,36425.0,557.7029,557.9018,554.8003,554.9693,36425.0
2023-08-31 15:00:00,558.24,559.14,557.72,557.89,38533.0,554.9196,555.8142,554.4027,554.5717,38533.0
2023-08-31 15:30:00,558.0,558.28,556.95,556.95,149746.0,554.681,554.9594,553.6373,553.6373,149746.0
2023-09-01 09:30:00,563.45,565.86,559.66,561.26,53775.0,560.0986,562.4943,556.3312,557.9216,53775.0
2023-09-01 10:00:00,561.42,563.13,560.19,560.55,48718.0,558.0807,559.7805,556.858,557.2159,48718.0
2023-09-01 10:30:00,560.48,561.45,559.16,559.68,15136.0,557.1463,558.1105,555.8341,556.351,15136.0
2023-09-01 11:00:00,559.52,559.88,558.37,558.86,19688.0,556.192,556.5498,555.0488,555.5359,19688.0
2023-09-01 11:30:00,558.15,558.31,556.83,557.78,36856.0,554.8301,554.9892,553.518,554.4623,36856.0
2023-09-01 12:00:00,558.03,559.27,557.74,559.22,21138.0,554.7108,555.9435,554.4226,555.8938,21138.0
2023-09-01 12:30:00,559.24,559.5,558.59,558.76,28914.0,555.9137,556.1721,555.2675,555.4365,28914.0
2023-09-01 13:00:00,558.76,559.13,557.85,558.82,15719.0,555.4365,555.8043,554.5319,555.4962,15719.0
2023-09-01 13:30:00,558.72,559.5,558.56,559.11,22089.0,555.3967,556.1721,555.2377,555.7844,22089.0
2023-09-01 14:00:00,559.01,559.18,557.05,557.21,20162.0,555.685,555.854,553.7367,553.8957,20162.0
2023-09-01 14:30:00,557.17,557.68,556.88,556.88,12402.0,553.856,554.3629,553.5677,553.5677,12402.0
2023-09-01 15:00:00,556.85,557.78,556.85,557.78,15102.0,553.5379,554.4623,553.5379,554.4623,15102.0
2023-09-01 15:30:00,557.69,558.28,556.82,557.16,80130.0,554.3729,554.9594,553.508,553.846,80130.0
2023-09-05 09:30:00,559.28,559.69,547.44,551.64,165397.0,555.9534,556.361,544.1838,548.3589,165397.0
2023-09-05 10:00:00,551.67,553.41,549.49,549.62,122012.0,548.3887,550.1183,546.2216,546.3509,122012.0
2023-09-05 10:30:00,549.89,550.4,548.39,549.8,37100.0,546.6193,547.1262,545.1282,546.5298,37100.0
2023-09-05 11:00:00,549.87,550.85,548.54,549.0,18355.0,546.5994,547.5736,545.2773,545.7346,18355.0
2023-09-05 11:30:00,548.93,549.68,548.3,548.61,21059.0,545.665,546.4105,545.0387,545.3469,21059.0
2023-09-05 12:00:00,548.62,548.62,545.87,546.32,17529.0,545.3568,545.3568,542.6232,543.0705,17529.0
2023-09-05 12:30:00,546.18,546.19,545.59,545.59,14327.0,542.9313,542.9413,542.3448,542.3448,14327.0
2023-09-05 13:00:00,545.6,545.61,544.42,545.04,12910.0,542.3548,542.3647,541.1818,541.7981,12910.0
2023-09-05 13:30:00,545.0,545.4,543.58,545.4,45519.0,541.7584,542.156,540.3468,542.156,45519.0
2023-09-05 14:00:00,545.39,545.64,544.75,545.5,17012.0,542.146,542.3945,541.5098,542.2554,17012.0
2023-09-05 14:30:00,545.6,546.24,544.9,545.26,19189.0,542.3548,542.991,541.6589,542.0168,19189.0
2023-09-05 15:00:00,545.18,545.18,543.0,543.15,22246.0,541.9373,541.9373,539.7702,539.9194,22246.0
2023-09-05 15:30:00,543.11,544.75,541.69,541.9,116318.0,539.8796,541.5098,538.468,538.6768,116318.0
2023-09-06 09:30:00,540.92,545.44,538.12,540.32,93723.0,537.7026,542.1957,534.9193,537.1062,93723.0
2023-09-06 10:00:00,539.51,541.83,538.99,541.22,40825.0,536.301,538.6072,535.7841,538.0008,40825.0
2023-09-06 10:30:00,541.21,541.24,537.55,538.55,33785.0,537.9909,538.0207,534.3527,535.3467,33785.0
2023-09-06 11:00:00,538.52,539.17,537.47,537.97,40426.0,535.3169,535.963,534.2731,534.7702,40426.0
2023-09-06 11:30:00,537.8,539.74,537.7,538.5,36049.0,534.6012,536.5296,534.5018,535.297,36049.0
2023-09-06 12:00:00,538.2,538.47,537.65,537.94,22623.0,534.9988,535.2672,534.4521,534.7403,22623.0
2023-09-06 12:30:00,538.01,538.01,536.26,536.5,12148.0,534.8099,534.8099,533.0703,533.3089,12148.0
2023-09-06 13:00:00,536.46,538.41,536.0,537.67,19230.0,533.2691,535.2075,532.8119,534.472,19230.0
2023-09-06 13:30:00,537.64,538.66,537.62,537.77,18270.0,534.4421,535.4561,534.4222,534.5714,18270.0
2023-09-06 14:00:00,537.88,538.73,537.71,538.67,14454.0,534.6807,535.5256,534.5117,535.466,14454.0
2023-09-06 14:30:00,538.76,539.18,538.11,538.74,20579.0,535.5555,535.973,534.9093,535.5356,20579.0
2023-09-06 15:00:00,538.91,538.91,537.23,537.34,32532.0,535.7046,535.7046,534.0346,534.1439,32532.0
2023-09-06 15:30:00,537.22,538.24,536.39,536.65,142790.0,534.0246,535.0386,533.1996,533.458,142790.0
2023-09-07 09:30:00,535.24,538.73,534.7,536.1,69887.0,532.0564,535.5256,531.5196,532.9113,69887.0
2023-09-07 10:00:00,536.1,536.78,531.17,532.09,34853.0,532.9113,533.5872,528.0106,528.9251,34853.0
2023-09-07 10:30:00,532.35,533.51,531.85,532.8,28443.0,529.1836,530.3367,528.6866,529.6309,28443.0
2023-09-07 11:00:00,532.97,534.44,532.71,532.91,30252.0,529.7999,531.2612,529.5415,529.7403,30252.0
2023-09-07 11:30:00,533.0,533.67,532.25,532.69,26640.0,529.8297,530.4957,529.0842,529.5216,26640.0
2023-09-07 12:00:00,532.58,533.95,532.58,533.95,11534.0,529.4122,530.7741,529.4122,530.7741,11534.0
2023-09-07 12:30:00,534.07,534.39,533.55,533.98,18030.0,530.8934,531.2115,530.3765,530.8039,18030.0
2023-09-07 13:00:00,533.81,534.79,533.81,534.79,12136.0,530.6349,531.6091,530.6349,531.6091,12136.0
2023-09-07 13:30:00,534.76,535.64,533.88,534.01,15317.0,531.5793,532.454,530.7045,530.8337,15317.0
2023-09-07 14:00:00,533.87,534.44,533.32,533.51,18178.0,530.6946,531.2612,530.1478,530.3367,18178.0
2023-09-07 14:30:00,533.48,533.48,531.93,532.04,19902.0,530.3069,530.3069,528.7661,528.8754,19902.0
2023-09-07 15:00:00,532.26,532.74,531.24,531.24,20989.0,529.0941,529.5713,528.0802,528.0802,20989.0
2023-09-07 15:30:00,531.13,532.19,530.67,531.73,107320.0,527.9709,529.0245,527.5136,528.5673,107320.0
2023-09-08 09:30:00,530.0,532.66,523.4,525.38,61356.0,526.8476,529.4918,520.2868,522.2551,61356.0
2023-09-08 10:00:00,525.38,526.58,523.63,524.19,54011.0,522.2551,523.4479,520.5155,521.0721,54011.0
2023-09-08 10:30:00,524.1,525.36,522.69,523.18,36881.0,520.9827,522.2352,519.5811,520.0681,36881.0
2023-09-08 11:00:00,523.25,524.42,520.83,521.73,45716.0,520.1377,521.3008,517.7321,518.6268,45716.0
2023-09-08 11:30:00,521.73,521.98,517.31,517.31,55934.0,518.6268,518.8753,514.2331,514.2331,55934.0
2023-09-08 12:00:00,517.15,518.46,515.97,517.3,77930.0,514.074,515.3762,512.901,514.2231,77930.0
2023-09-08 12:30:00,517.28,517.59,516.02,517.2,50998.0,514.2032,514.5114,512.9507,514.1237,50998.0
2023-09-08 13:00:00,517.22,517.26,512.78,513.73,67788.0,514.1436,514.1833,509.73,510.6743,67788.0
2023-09-08 13:30:00,513.9,514.87,513.31,514.23,45318.0,510.8433,511.8076,510.2568,511.1714,45318.0
2023-09-08 14:00:00,514.34,517.27,514.34,517.0,122349.0,511.2807,514.1933,511.2807,513.9249,122349.0
2023-09-08 14:30:00,516.8,518.19,516.29,518.15,50153.0,513.7261,515.1078,513.2191,515.0681,50153.0
2023-09-08 15:00:00,518.14,518.67,516.94,518.32,88800.0,515.0581,515.585,513.8653,515.237,88800.0
2023-09-08 15:30:00,518.3,518.61,517.0,518.5,158743.0,515.2172,515.5253,513.9249,515.416,158743.0
2023-09-11 09:30:00,515.41,516.07,512.84,514.65,145564.0,512.3444,513.0004,509.7896,511.5889,145564.0
2023-09-11 10:00:00,514.73,515.17,513.0,514.99,120621.0,511.6684,512.1058,509.9487,511.9269,120621.0
2023-09-11 10:30:00,515.06,516.92,514.96,516.1,75160.0,511.9964,513.8454,511.897,513.0302,75160.0
2023-09-11 11:00:00,516.0,516.52,514.91,516.2,44161.0,512.9308,513.4478,511.8473,513.1297,44161.0
2023-09-11 11:30:00,516.19,516.37,515.03,515.21,34866.0,513.1197,513.2986,511.9666,512.1455,34866.0
2023-09-11 12:00:00,515.25,517.38,514.8,517.12,38314.0,512.1853,514.3026,511.738,514.0442,38314.0
2023-09-11 12:30:00,517.26,517.62,516.6,517.32,18016.0,514.1833,514.5412,513.5273,514.243,18016.0
2023-09-11 13:00:00,517.27,517.4,516.51,516.88,16651.0,514.1933,514.3225,513.4378,513.8056,16651.0
2023-09-11 13:30:00,516.97,517.24,515.67,515.79,21287.0,513.8951,514.1635,512.6028,512.7221,21287.0
2023-09-11 14:00:00,515.88,516.43,515.48,516.06,25349.0,512.8116,513.3583,512.4139,512.9905,25349.0
2023-09-11 14:30:00,516.03,516.51,515.58,516.0,23929.0,512.9607,513.4378,512.5133,512.9308,23929.0
2023-09-11 15:00:00,516.0,516.25,514.95,515.1,38970.0,512.9308,513.1794,511.8871,512.0362,38970.0
2023-09-11 15:30:00,514.96,515.0,513.7,514.94,148009.0,511.897,511.9368,510.6445,511.8771,148009.0
2023-09-12 09:30:00,515.0,515.0,510.28,510.68,90085.0,511.9368,511.9368,507.2449,507.6425,90085.0
2023-09-12 10:00:00,510.68,511.62,509.36,510.14,83749.0,507.6425,508.5769,506.3303,507.1057,83749.0
2023-09-12 10:30:00,510.17,511.59,510.0,511.17,43170.0,507.1355,508.5471,506.9665,508.1296,43170.0
2023-09-12 11:00:00,511.26,511.47,510.46,510.64,31516.0,508.219,508.4278,507.4238,507.6027,31516.0
2023-09-12 11:30:00,510.64,513.31,510.4,512.42,75943.0,507.6027,510.2568,507.3642,509.3721,75943.0
2023-09-12 12:00:00,512.42,513.82,511.81,511.81,36834.0,509.3721,510.7638,508.7658,508.7658,36834.0
2023-09-12 12:30:00,511.62,512.64,510.77,512.62,50472.0,508.5769,509.5908,507.732,509.5709,50472.0
2023-09-12 13:00:00,512.71,513.53,511.82,513.53,22474.0,509.6604,510.4755,508.7757,510.4755,22474.0
2023-09-12 13:30:00,513.52,514.14,512.5,513.4,59738.0,510.4656,511.0819,509.4517,510.3463,59738.0
2023-09-12 14:00:00,513.37,513.5,512.29,512.81,39911.0,510.3165,510.4457,509.2429,509.7598,39911.0
2023-09-12 14:30:00,512.75,513.19,510.61,510.61,55277.0,509.7002,510.1376,507.5729,507.5729,55277.0
2023-09-12 15:00:00,510.79,511.68,510.03,510.56,69534.0,507.7518,508.6365,506.9964,507.5232,69534.0
2023-09-12 15:30:00,510.63,511.78,510.39,510.88,185665.0,507.5928,508.7359,507.3542,507.8413,185665.0
2023-09-13 09:30:00,499.19,517.86,498.01,517.85,365798.0,496.2208,514.7798,495.0478,514.7698,365798.0
2023-09-13 10:00:00,517.73,519.12,516.41,518.37,109723.0,514.6506,516.0323,513.3384,515.2867,109723.0
2023-09-13 10:30:00,518.37,521.98,517.77,520.97,61660.0,515.2867,518.8753,514.6903,517.8713,61660.0
2023-09-13 11:00:00,521.12,526.32,521.08,521.84,104242.0,518.0204,523.1895,517.9806,518.7361,104242.0
2023-09-13 11:30:00,521.68,521.76,519.06,519.88,52892.0,518.5771,518.6566,515.9726,516.7878,52892.0
2023-09-13 12:00:00,519.88,520.18,518.25,519.52,50917.0,516.7878,517.086,515.1675,516.4299,50917.0
2023-09-13 12:30:00,519.54,519.89,516.79,516.79,37602.0,516.4498,516.7977,513.7161,513.7161,37602.0
2023-09-13 13:00:00,516.91,516.93,514.67,515.54,53221.0,513.8354,513.8553,511.6088,512.4736,53221.0
2023-09-13 13:30:00,515.5,515.91,514.33,514.84,35861.0,512.4338,512.8414,511.2708,511.7777,35861.0
2023-09-13 14:00:00,514.85,515.08,513.19,513.61,47158.0,511.7877,512.0163,510.1376,510.5551,47158.0
2023-09-13 14:30:00,513.65,513.68,511.58,512.61,75642.0,510.5948,510.6246,508.5371,509.561,75642.0
2023-09-13 15:00:00,512.82,514.05,512.29,513.62,69827.0,509.7698,510.9924,509.2429,510.565,69827.0
2023-09-13 15:30:00,513.62,514.32,510.61,510.89,221082.0,510.565,511.2608,507.5729,507.8512,221082.0
2023-09-14 09:30:00,515.13,516.17,506.53,508.87,158033.0,512.4136,513.4481,503.8589,506.1866,158033.0
2023-09-14 10:00:00,509.26,513.79,509.17,512.48,85287.0,506.5745,511.0807,506.485,509.7776,85287.0
2023-09-14 10:30:00,513.06,514.76,512.43,514.68,30533.0,510.3545,512.0455,509.7278,511.966,30533.0
2023-09-14 11:00:00,514.71,517.27,514.71,516.82,35401.0,511.9958,514.5423,511.9958,514.0947,35401.0
2023-09-14 11:30:00,517.02,518.22,516.15,516.72,34193.0,514.2936,515.4873,513.4282,513.9952,34193.0
2023-09-14 12:00:00,516.66,517.23,515.59,516.62,34509.0,513.9355,514.5025,512.8712,513.8957,34509.0
2023-09-14 12:30:00,516.52,516.62,515.6,515.89,26164.0,513.7963,513.8957,512.8811,513.1696,26164.0
2023-09-14 13:00:00,515.84,516.1,515.3,515.67,16205.0,513.1198,513.3785,512.5827,512.9507,16205.0
2023-09-14 13:30:00,515.67,515.69,514.54,514.9,24821.0,512.9507,512.9706,511.8267,512.1848,24821.0
2023-09-14 14:00:00,514.91,515.13,514.5,514.9,36048.0,512.1948,512.4136,511.7869,512.1848,36048.0
2023-09-14 14:30:00,515.0,515.79,514.89,515.47,57575.0,512.2843,513.0701,512.1749,512.7518,57575.0
2023-09-14 15:00:00,515.52,515.85,515.08,515.26,33552.0,512.8015,513.1298,512.3639,512.5429,33552.0
2023-09-14 15:30:00,515.22,515.74,514.01,515.7,151141.0,512.5031,513.0204,511.2995,512.9806,151141.0
2023-09-15 09:30:00,515.64,517.16,513.58,514.34,343875.0,512.9209,514.4329,510.8718,511.6278,343875.0
2023-09-15 10:00:00,514.3,515.12,509.82,510.95,62473.0,511.588,512.4036,507.1316,508.2556,62473.0
2023-09-15 10:30:00,510.92,510.92,509.3,510.33,64549.0,508.2258,508.2258,506.6143,507.6389,64549.0
2023-09-15 11:00:00,510.5,511.04,509.34,510.99,55974.0,507.808,508.3452,506.6541,508.2954,55974.0
2023-09-15 11:30:00,510.88,534.19,510.79,533.18,380738.0,508.186,531.3731,508.0965,530.3684,380738.0
2023-09-15 12:00:00,533.15,533.64,526.91,527.43,243418.0,530.3386,530.826,524.1315,524.6487,243418.0
2023-09-15 12:30:00,527.13,527.25,519.51,520.1,75268.0,524.3503,524.4697,516.7705,517.3574,75268.0
2023-09-15 13:00:00,519.95,519.95,516.63,517.16,53143.0,517.2082,517.2082,513.9057,514.4329,53143.0
2023-09-15 13:30:00,517.32,519.15,516.95,517.59,17811.0,514.592,516.4124,514.224,514.8606,17811.0
2023-09-15 14:00:00,517.56,518.43,516.34,516.82,24509.0,514.8308,515.6962,513.6172,514.0947,24509.0
2023-09-15 14:30:00,516.74,516.86,514.95,515.19,29735.0,514.0151,514.1345,512.2345,512.4733,29735.0
2023-09-15 15:00:00,515.24,515.31,513.34,513.34,48877.0,512.523,512.5926,510.633,510.633,48877.0
2023-09-15 15:30:00,513.26,515.54,511.64,515.53,201102.0,510.5535,512.8214,508.942,512.8115,201102.0
2023-09-18 09:30:00,515.51,515.51,508.48,509.1,73738.0,512.7916,512.7916,505.7987,506.4154,73738.0
2023-09-18 10:00:00,509.71,511.67,508.12,511.12,55064.0,507.0222,508.9718,505.4406,508.4247,55064.0
2023-09-18 10:30:00,511.27,511.62,508.61,509.17,33619.0,508.5739,508.9221,505.928,506.485,33619.0
2023-09-18 11:00:00,509.26,511.37,509.16,510.76,35892.0,506.5745,508.6734,506.4751,508.0666,35892.0
2023-09-18 11:30:00,510.55,511.36,509.86,510.96,25105.0,507.8577,508.6635,507.1714,508.2656,25105.0
2023-09-18 12:00:00,510.92,511.53,510.21,510.33,46527.0,508.2258,508.8326,507.5195,507.6389,46527.0
2023-09-18 12:30:00,510.51,511.38,510.29,511.25,25446.0,507.818,508.6834,507.5991,508.5541,25446.0
2023-09-18 13:00:00,511.25,511.53,510.92,511.09,34375.0,508.5541,508.8326,508.2258,508.3949,34375.0
2023-09-18 13:30:00,511.12,511.39,509.7,510.2,16331.0,508.4247,508.6933,507.0122,507.5096,16331.0
2023-09-18 14:00:00,510.23,510.23,508.76,509.92,30677.0,507.5394,507.5394,506.0772,507.2311,30677.0
2023-09-18 14:30:00,509.81,509.93,508.7,508.92,26277.0,507.1216,507.241,506.0175,506.2363,26277.0
2023-09-18 15:00:00,508.95,509.26,507.56,507.86,30920.0,506.2662,506.5745,504.8835,505.1819,30920.0
2023-09-18 15:30:00,507.88,508.91,507.3,507.84,124156.0,505.2018,506.2264,504.6249,505.162,124156.0
2023-09-19 09:30:00,505.22,509.38,503.43,506.39,69581.0,502.5559,506.6939,500.7753,503.7197,69581.0
2023-09-19 10:00:00,506.27,506.37,505.02,505.95,38783.0,503.6003,503.6998,502.3569,503.282,38783.0
2023-09-19 10:30:00,506.08,506.29,503.66,504.59,43226.0,503.4113,503.6202,501.0041,501.9292,43226.0
2023-09-19 11:00:00,504.44,504.78,503.31,504.1,29878.0,501.78,502.1182,500.6559,501.4418,29878.0
2023-09-19 11:30:00,503.97,506.94,503.76,506.94,25824.0,501.3124,504.2668,501.1035,504.2668,25824.0
2023-09-19 12:00:00,506.93,507.19,505.68,505.95,22447.0,504.2568,504.5155,503.0134,503.282,22447.0
2023-09-19 12:30:00,505.95,506.32,504.45,504.54,26707.0,503.282,503.65,501.7899,501.8794,26707.0
2023-09-19 13:00:00,504.47,506.48,504.23,506.48,20910.0,501.8098,503.8092,501.5711,503.8092,20910.0
2023-09-19 13:30:00,506.46,508.5,506.26,508.32,25073.0,503.7893,505.8186,503.5904,505.6395,25073.0
2023-09-19 14:00:00,508.46,508.82,507.94,508.42,19980.0,505.7788,506.1369,505.2615,505.739,19980.0
2023-09-19 14:30:00,508.09,509.41,507.89,508.68,21079.0,505.4107,506.7238,505.2118,505.9976,21079.0
2023-09-19 15:00:00,508.67,508.67,507.78,508.28,17746.0,505.9877,505.9877,505.1024,505.5997,17746.0
2023-09-19 15:30:00,508.33,509.14,507.99,508.72,66080.0,505.6495,506.4552,505.3112,506.0374,66080.0
2023-09-20 09:30:00,511.37,511.92,508.43,509.43,111109.0,508.6734,509.2205,505.7489,506.7436,111109.0
2023-09-20 10:00:00,509.43,509.54,508.86,509.13,53050.0,506.7436,506.8531,506.1767,506.4452,53050.0
2023-09-20 10:30:00,509.32,510.34,509.0,510.02,72714.0,506.6342,507.6489,506.3159,507.3305,72714.0
2023-09-20 11:00:00,509.87,510.02,508.63,508.84,30684.0,507.1813,507.3305,505.9479,506.1568,30684.0
2023-09-20 11:30:00,509.0,509.54,508.74,509.01,24929.0,506.3159,506.8531,506.0573,506.3259,24929.0
2023-09-20 12:00:00,509.01,509.92,508.6,509.8,41185.0,506.3259,507.2311,505.918,507.1117,41185.0
2023-09-20 12:30:00,509.82,510.19,509.63,509.73,36809.0,507.1316,507.4996,506.9426,507.0421,36809.0
2023-09-20 13:00:00,509.73,510.08,508.83,509.5,29481.0,507.0421,507.3902,506.1468,506.8133,29481.0
2023-09-20 13:30:00,509.5,509.67,508.92,509.31,26835.0,506.8133,506.9824,506.2363,506.6243,26835.0
2023-09-20 14:00:00,509.15,509.3,507.36,507.59,45949.0,506.4651,506.6143,504.6846,504.9134,45949.0
2023-09-20 14:30:00,507.24,508.86,506.29,506.29,22954.0,504.5652,506.1767,503.6202,503.6202,22954.0
2023-09-20 15:00:00,506.09,506.69,504.62,504.84,35978.0,503.4213,504.0181,501.959,502.1779,35978.0
2023-09-20 15:30:00,504.84,505.94,504.16,504.96,100526.0,502.1779,503.2721,501.5014,502.2972,100526.0
2023-09-21 09:30:00,502.43,503.81,499.56,500.8,106865.0,499.7806,501.1533,496.9257,498.1592,106865.0
2023-09-21 10:00:00,500.77,502.13,500.08,500.53,72841.0,498.1293,499.4821,497.443,497.8906,72841.0
2023-09-21 10:30:00,500.55,501.83,499.73,500.58,36944.0,497.9105,499.1837,497.0948,497.9403,36944.0
2023-09-21 11:00:00,500.68,501.73,500.05,501.26,33887.0,498.0398,499.0843,497.4131,498.6167,33887.0
2023-09-21 11:30:00,501.44,502.11,500.82,501.12,61321.0,498.7958,499.4622,498.1791,498.4775,61321.0
2023-09-21 12:00:00,501.22,501.22,499.98,500.99,61058.0,498.5769,498.5769,497.3435,498.3482,61058.0
2023-09-21 12:30:00,500.89,500.89,499.85,500.29,44150.0,498.2487,498.2487,497.2142,497.6518,44150.0
2023-09-21 13:00:00,500.22,501.65,500.0,501.52,42892.0,497.5822,499.0047,497.3634,498.8754,42892.0
2023-09-21 13:30:00,501.52,501.65,500.64,501.25,42096.0,498.8754,499.0047,498.0,498.6068,42096.0
2023-09-21 14:00:00,501.15,501.15,500.08,500.15,23429.0,498.5073,498.5073,497.443,497.5126,23429.0
2023-09-21 14:30:00,500.27,501.21,500.0,500.76,29411.0,497.632,498.567,497.3634,498.1194,29411.0
2023-09-21 15:00:00,500.86,501.75,500.0,500.32,51590.0,498.2188,499.1041,497.3634,497.6817,51590.0
2023-09-21 15:30:00,500.33,502.07,499.83,501.6,265456.0,497.6916,499.4225,497.1943,498.9549,265456.0
2023-09-22 09:30:00,502.9,506.74,502.36,504.02,67814.0,500.2481,504.0678,499.7109,501.3622,67814.0
2023-09-22 10:00:00,503.79,505.58,503.05,504.42,43182.0,501.1334,502.914,500.3973,501.7601,43182.0
2023-09-22 10:30:00,504.23,505.3,503.74,505.0,30269.0,501.5711,502.6354,501.0837,502.337,30269.0
2023-09-22 11:00:00,505.06,505.72,504.55,505.72,21207.0,502.3967,503.0532,501.8894,503.0532,21207.0
2023-09-22 11:30:00,505.83,507.16,505.77,506.08,39461.0,503.1626,504.4856,503.1029,503.4113,39461.0
2023-09-22 12:00:00,505.47,505.68,504.52,504.7,21620.0,502.8045,503.0134,501.8595,502.0386,21620.0
2023-09-22 12:30:00,504.71,506.11,504.33,505.88,27074.0,502.0485,503.4412,501.6705,503.2124,27074.0
2023-09-22 13:00:00,506.08,506.34,504.46,504.71,19047.0,503.4113,503.6699,501.7999,502.0485,19047.0
2023-09-22 13:30:00,504.7,505.33,504.21,505.09,34476.0,502.0386,502.6653,501.5512,502.4265,34476.0
2023-09-22 14:00:00,505.13,505.16,503.68,504.35,35279.0,502.4663,502.4962,501.024,501.6904,35279.0
2023-09-22 14:30:00,504.17,504.65,503.68,504.19,39121.0,501.5114,501.9889,501.024,501.5313,39121.0
2023-09-22 15:00:00,504.16,505.64,504.12,504.94,26378.0,501.5014,502.9736,501.4617,502.2773,26378.0
2023-09-22 15:30:00,504.84,504.89,501.57,502.76,94855.0,502.1779,502.2276,498.9251,500.1088,94855.0
2023-09-25 09:30:00,501.23,503.68,500.36,503.68,51694.0,498.5869,501.024,497.7215,501.024,51694.0
2023-09-25 10:00:00,503.49,504.53,502.56,503.36,30411.0,500.835,501.8695,499.9099,500.7057,30411.0
2023-09-25 10:30:00,503.2,503.61,501.87,501.97,41778.0,500.5465,500.9543,499.2235,499.323,41778.0
2023-09-25 11:00:00,502.08,504.26,502.08,503.43,21800.0,499.4324,501.6009,499.4324,500.7753,21800.0
2023-09-25 11:30:00,503.31,505.11,503.3,504.22,23709.0,500.6559,502.4464,500.646,501.5611,23709.0
2023-09-25 12:00:00,504.3,504.65,503.66,503.81,11117.0,501.6407,501.9889,501.0041,501.1533,11117.0
2023-09-25 12:30:00,503.92,503.96,503.01,503.43,15048.0,501.2627,501.3025,500.3575,500.7753,15048.0
2023-09-25 13:00:00,503.52,504.41,503.13,503.68,47519.0,500.8648,501.7501,500.4769,501.024,47519.0
2023-09-25 13:30:00,503.29,503.63,502.52,503.11,21897.0,500.636,500.9742,499.8701,500.457,21897.0
2023-09-25 14:00:00,503.18,504.42,503.17,504.4,29095.0,500.5266,501.7601,500.5167,501.7402,29095.0
2023-09-25 14:30:00,504.28,504.89,503.93,504.48,19190.0,501.6208,502.2276,501.2727,501.8198,19190.0
2023-09-25 15:00:00,504.4,505.82,504.22,504.92,27559.0,501.7402,503.1527,501.5611,502.2574,27559.0
2023-09-25 15:30:00,504.88,506.04,504.49,505.65,83332.0,502.2176,503.3715,501.8297,502.9836,83332.0
2023-09-26 09:30:00,503.0,506.44,503.0,504.18,46684.0,500.3476,503.7694,500.3476,501.5213,46684.0
2023-09-26 10:00:00,504.49,505.06,502.15,502.5,42211.0,501.8297,502.3967,499.502,499.8502,42211.0
2023-09-26 10:30:00,502.37,503.31,502.26,503.31,37370.0,499.7209,500.6559,499.6115,500.6559,37370.0
2023-09-26 11:00:00,503.22,503.24,502.24,502.43,26060.0,500.5664,500.5863,499.5916,499.7806,26060.0
2023-09-26 11:30:00,502.38,503.22,501.58,502.85,22948.0,499.7308,500.5664,498.935,500.1983,22948.0
2023-09-26 12:00:00,502.85,503.97,502.81,503.37,14922.0,500.1983,501.3124,500.1586,500.7156,14922.0
2023-09-26 12:30:00,503.27,504.45,503.0,504.12,20372.0,500.6161,501.7899,500.3476,501.4617,20372.0
2023-09-26 13:00:00,504.12,504.67,503.75,503.87,26457.0,501.4617,502.0088,501.0936,501.213,26457.0
2023-09-26 13:30:00,503.85,503.88,502.53,503.61,27856.0,501.1931,501.2229,499.88,500.9543,27856.0
2023-09-26 14:00:00,503.66,503.66,502.51,503.27,38159.0,501.0041,501.0041,499.8601,500.6161,38159.0
2023-09-26 14:30:00,503.29,503.36,502.17,502.67,38247.0,500.636,500.7057,499.5219,500.0193,38247.0
2023-09-26 15:00:00,502.65,502.67,500.84,501.42,30740.0,499.9994,500.0193,498.1989,498.7759,30740.0
2023-09-26 15:30:00,501.46,502.96,501.41,501.6,176319.0,498.8157,500.3078,498.7659,498.9549,176319.0
2023-09-27 09:30:00,502.62,504.58,500.59,502.56,61669.0,499.9696,501.9192,497.9503,499.9099,61669.0
2023-09-27 10:00:00,502.64,502.92,499.91,500.55,37973.0,499.9895,500.268,497.2739,497.9105,37973.0
2023-09-27 10:30:00,500.44,500.84,498.36,498.5,33085.0,497.8011,498.1989,495.732,495.8713,33085.0
2023-09-27 11:00:00,498.48,499.12,497.63,497.95,40533.0,495.8514,496.488,495.0059,495.3242,40533.0
2023-09-27 11:30:00,497.9,499.5,497.52,498.69,54668.0,495.2745,496.866,494.8965,496.0603,54668.0
2023-09-27 12:00:00,498.66,498.66,496.41,496.68,27290.0,496.0304,496.0304,493.7923,494.0609,27290.0
2023-09-27 12:30:00,496.68,497.64,496.51,496.8,41561.0,494.0609,495.0158,493.8918,494.1803,41561.0
2023-09-27 13:00:00,496.93,497.27,495.46,495.46,24387.0,494.3096,494.6478,492.8473,492.8473,24387.0
2023-09-27 13:30:00,495.45,497.14,494.92,496.26,72484.0,492.8374,494.5185,492.3102,493.6431,72484.0
2023-09-27 14:00:00,496.25,496.39,495.45,496.23,39852.0,493.6332,493.7724,492.8374,493.6133,39852.0
2023-09-27 14:30:00,496.34,499.63,496.34,499.02,58155.0,493.7227,496.9953,493.7227,496.3885,58155.0
2023-09-27 15:00:00,499.04,499.27,497.89,498.25,73177.0,496.4084,496.6372,495.2645,495.6226,73177.0
2023-09-27 15:30:00,498.22,498.33,496.4,498.3,101911.0,495.5928,495.7022,493.7824,495.6723,101911.0
2023-09-28 09:30:00,502.05,507.41,501.78,504.21,104060.0,499.4026,504.7343,499.134,501.5512,104060.0
2023-09-28 10:00:00,503.82,504.6,501.54,502.2,72796.0,501.1632,501.9391,498.8953,499.5518,72796.0
2023-09-28 10:30:00,502.02,502.47,500.48,501.76,41412.0,499.3727,499.8204,497.8408,499.1141,41412.0
2023-09-28 11:00:00,501.83,502.81,500.6,501.26,51339.0,499.1837,500.1586,497.9602,498.6167,51339.0
2023-09-28 11:30:00,501.56,503.41,501.53,502.38,39295.0,498.9152,500.7554,498.8853,499.7308,39295.0
2023-09-28 12:00:00,502.33,504.16,502.23,504.16,32890.0,499.6811,501.5014,499.5816,501.5014,32890.0
2023-09-28 12:30:00,504.09,504.63,502.78,503.3,29557.0,501.4318,501.969,500.1287,500.646,29557.0
2023-09-28 13:00:00,503.11,503.36,501.04,501.07,24552.0,500.457,500.7057,498.3979,498.4277,24552.0
2023-09-28 13:30:00,500.95,502.2,500.34,501.53,33205.0,498.3084,499.5518,497.7016,498.8853,33205.0
2023-09-28 14:00:00,501.34,502.98,501.22,502.21,30818.0,498.6963,500.3277,498.5769,499.5617,30818.0
2023-09-28 14:30:00,502.41,502.95,501.93,502.47,26971.0,499.7607,500.2978,499.2832,499.8204,26971.0
2023-09-28 15:00:00,502.45,504.07,502.27,503.95,47929.0,499.8005,501.4119,499.6214,501.2925,47929.0
2023-09-28 15:30:00,503.9,504.26,502.8,503.23,199834.0,501.2428,501.6009,500.1486,500.5763,199834.0
2023-09-29 09:30:00,509.21,510.99,505.56,508.03,74359.0,506.5248,508.2954,502.8941,505.351,74359.0
2023-09-29 10:00:00,508.15,509.31,506.6,507.06,66610.0,505.4704,506.6243,503.9286,504.3861,66610.0
2023-09-29 10:30:00,506.96,508.81,506.27,507.3,41100.0,504.2867,506.1269,503.6003,504.6249,41100.0
2023-09-29 11:00:00,507.37,509.1,506.85,507.79,40997.0,504.6945,506.4154,504.1773,505.1123,40997.0
2023-09-29 11:30:00,507.8,508.58,505.74,506.31,30185.0,505.1222,505.8981,503.0731,503.6401,30185.0
2023-09-29 12:00:00,506.51,507.49,505.84,507.31,23115.0,503.839,504.8139,503.1726,504.6348,23115.0
2023-09-29 12:30:00,507.32,507.53,506.41,507.05,19503.0,504.6448,504.8537,503.7396,504.3762,19503.0
2023-09-29 13:00:00,507.07,507.07,505.08,506.57,26058.0,504.3961,504.3961,502.4166,503.8987,26058.0
2023-09-29 13:30:00,506.65,507.04,505.61,505.63,28564.0,503.9783,504.3663,502.9438,502.9637,28564.0
2023-09-29 14:00:00,505.44,506.38,505.17,505.28,33011.0,502.7747,503.7097,502.5061,502.6155,33011.0
2023-09-29 14:30:00,505.28,506.63,504.77,506.42,22862.0,502.6155,503.9584,502.1082,503.7495,22862.0
2023-09-29 15:00:00,506.46,507.08,505.74,506.89,39439.0,503.7893,504.406,503.0731,504.217,39439.0
2023-09-29 15:30:00,506.88,508.25,505.2,506.41,173462.0,504.2071,505.5699,502.536,503.7396,173462.0
2023-10-02 09:30:00,503.08,506.99,498.88,500.14,89306.0,500.4271,504.3165,496.2493,497.5026,89306.0
2023-10-02 10:00:00,499.92,500.21,496.25,496.47,62548.0,497.2838,497.5723,493.6332,493.852,62548.0
2023-10-02 10:30:00,496.49,496.58,494.65,495.23,73323.0,493.8719,493.9614,492.0416,492.6185,73323.0
2023-10-02 11:00:00,495.16,498.67,495.0,497.45,54911.0,492.5489,496.0404,492.3897,494.8268,54911.0
2023-10-02 11:30:00,497.79,497.99,493.14,493.42,41517.0,495.165,495.364,490.5396,490.8181,41517.0
2023-10-02 12:00:00,493.31,493.51,490.86,492.76,49707.0,490.7087,490.9076,488.2716,490.1616,49707.0
2023-10-02 12:30:00,492.98,493.6,490.68,492.29,19147.0,490.3804,490.9971,488.0925,489.694,19147.0
2023-10-02 13:00:00,492.2,493.78,491.6,492.89,16720.0,489.6045,491.1762,489.0077,490.2909,16720.0
2023-10-02 13:30:00,492.82,492.93,491.67,492.9,15175.0,490.2212,490.3307,489.0773,490.3008,15175.0
2023-10-02 14:00:00,493.14,493.96,491.81,492.41,37302.0,490.5396,491.3552,489.2166,489.8134,37302.0
2023-10-02 14:30:00,492.24,493.11,491.32,491.83,41439.0,489.6443,490.5097,488.7291,489.2365,41439.0
2023-10-02 15:00:00,491.84,493.43,491.22,492.89,61477.0,489.2464,490.828,488.6297,490.2909,61477.0
2023-10-02 15:30:00,492.73,495.98,492.21,495.79,119089.0,490.1317,493.3646,489.6145,493.1756,119089.0
2023-10-03 09:30:00,492.9,501.67,492.6,501.67,59821.0,490.3008,499.0246,490.0024,499.0246,59821.0
2023-10-03 10:00:00,501.67,501.67,497.68,498.59,91272.0,499.0246,499.0246,495.0556,495.9608,91272.0
2023-10-03 10:30:00,498.61,502.19,498.6,502.19,80702.0,495.9807,499.5418,495.9708,499.5418,80702.0
2023-10-03 11:00:00,502.13,502.5,499.99,500.61,63131.0,499.4821,499.8502,497.3534,497.9702,63131.0
2023-10-03 11:30:00,500.52,500.77,498.09,498.94,44938.0,497.8806,498.1293,495.4634,496.309,44938.0
2023-10-03 12:00:00,499.04,500.12,498.77,499.56,64192.0,496.4084,497.4827,496.1399,496.9257,64192.0
2023-10-03 12:30:00,499.79,500.46,498.5,498.93,45318.0,497.1545,497.821,495.8713,496.299,45318.0
2023-10-03 13:00:00,499.02,501.6,499.01,500.5,37076.0,496.3885,498.9549,496.3786,497.8607,37076.0
2023-10-03 13:30:00,500.48,500.73,498.29,498.29,23854.0,497.8408,498.0895,495.6624,495.6624,23854.0
2023-10-03 14:00:00,498.33,498.91,497.79,498.91,28623.0,495.7022,496.2791,495.165,496.2791,28623.0
2023-10-03 14:30:00,498.83,500.52,498.76,499.98,53290.0,496.1995,497.8806,496.1299,497.3435,53290.0
2023-10-03 15:00:00,500.0,500.4,499.3,499.45,38450.0,497.3634,497.7613,496.6671,496.8163,38450.0
2023-10-03 15:30:00,499.36,500.15,498.79,499.75,156210.0,496.7268,497.5126,496.1598,497.1147,156210.0
2023-10-04 09:30:00,501.21,502.34,498.28,499.39,34591.0,498.567,499.691,495.6524,496.7566,34591.0
2023-10-04 10:00:00,498.6,499.34,496.8,496.8,48769.0,495.9708,496.7069,494.1803,494.1803,48769.0
2023-10-04 10:30:00,496.34,499.43,496.14,496.36,24839.0,493.7227,496.7964,493.5237,493.7426,24839.0
2023-10-04 11:00:00,496.44,498.16,495.83,497.92,36499.0,493.8221,495.5331,493.2154,495.2943,36499.0
2023-10-04 11:30:00,498.49,499.47,497.19,499.21,23984.0,495.8613,496.8362,494.5682,496.5775,23984.0
2023-10-04 12:00:00,499.35,499.84,498.66,498.84,21868.0,496.7168,497.2042,496.0304,496.2095,21868.0
2023-10-04 12:30:00,499.0,499.53,498.02,498.19,15376.0,496.3686,496.8959,495.3938,495.5629,15376.0
2023-10-04 13:00:00,498.51,500.35,498.02,499.25,109322.0,495.8812,497.7115,495.3938,496.6173,109322.0
2023-10-04 13:30:00,499.21,499.67,498.6,499.61,12699.0,496.5775,497.0351,495.9708,496.9754,12699.0
2023-10-04 14:00:00,499.52,500.4,499.06,500.27,30561.0,496.8859,497.7613,496.4283,497.632,30561.0
2023-10-04 14:30:00,500.33,501.01,499.92,500.86,19837.0,497.6916,498.3681,497.2838,498.2188,19837.0
2023-10-04 15:00:00,500.88,503.18,500.74,502.72,29636.0,498.2387,500.5266,498.0995,500.069,29636.0
2023-10-04 15:30:00,502.75,503.2,501.79,502.33,69503.0,500.0989,500.5465,499.1439,499.6811,69503.0
2023-10-05 09:30:00,497.39,500.44,495.92,498.98,80318.0,494.7671,497.8011,493.3049,496.3488,80318.0
2023-10-05 10:00:00,499.25,500.0,497.89,497.9,42508.0,496.6173,497.3634,495.2645,495.2745,42508.0
2023-10-05 10:30:00,498.02,498.03,495.23,496.2,36480.0,495.3938,495.4038,492.6185,493.5834,36480.0
2023-10-05 11:00:00,495.97,495.97,492.7,493.31,39298.0,493.3546,493.3546,490.1019,490.7087,39298.0
2023-10-05 11:30:00,493.33,495.84,492.79,495.4,22507.0,490.7285,493.2253,490.1914,492.7876,22507.0
2023-10-05 12:00:00,495.02,496.45,494.92,496.13,17709.0,492.4096,493.8321,492.3102,493.5138,17709.0
2023-10-05 12:30:00,496.25,496.48,494.56,494.91,10525.0,493.6332,493.8619,491.9521,492.3002,10525.0
2023-10-05 13:00:00,494.64,495.44,494.36,495.2,25518.0,492.0316,492.8274,491.7531,492.5887,25518.0
2023-10-05 13:30:00,495.34,497.83,495.04,496.76,14574.0,492.7279,495.2048,492.4295,494.1405,14574.0
2023-10-05 14:00:00,496.82,497.04,496.07,496.87,16188.0,494.2001,494.419,493.4541,494.2499,16188.0
2023-10-05 14:30:00,497.0,498.9,496.85,498.04,14220.0,494.3792,496.2692,494.23,495.4137,14220.0
2023-10-05 15:00:00,498.06,498.49,497.45,498.35,12738.0,495.4336,495.8613,494.8268,495.7221,12738.0
2023-10-05 15:30:00,498.47,498.71,497.79,498.02,48209.0,495.8414,496.0802,495.165,495.3938,48209.0
2023-10-06 09:30:00,495.82,497.33,493.07,496.73,48138.0,493.2054,494.7075,490.4699,494.1106,48138.0
2023-10-06 10:00:00,496.42,496.42,493.86,495.35,35563.0,493.8023,493.8023,491.2558,492.7379,35563.0
2023-10-06 10:30:00,495.35,498.07,495.35,496.54,20884.0,492.7379,495.4436,492.7379,493.9216,20884.0
2023-10-06 11:00:00,496.63,497.3,496.02,497.19,24934.0,494.0111,494.6776,493.4044,494.5682,24934.0
2023-10-06 11:30:00,497.14,499.86,496.51,499.42,44567.0,494.5185,497.2241,493.8918,496.7864,44567.0
2023-10-06 12:00:00,499.44,500.52,497.94,499.0,63452.0,496.8063,497.8806,495.3142,496.3686,63452.0
2023-10-06 12:30:00,499.06,499.69,498.37,499.02,25132.0,496.4283,497.055,495.742,496.3885,25132.0
2023-10-06 13:00:00,498.89,500.7,498.08,500.28,51952.0,496.2592,498.0597,495.4535,497.6419,51952.0
2023-10-06 13:30:00,500.52,501.6,499.99,500.48,19546.0,497.8806,498.9549,497.3534,497.8408,19546.0
2023-10-06 14:00:00,500.48,500.66,499.76,500.65,18651.0,497.8408,498.0199,497.1246,498.0099,18651.0
2023-10-06 14:30:00,500.8,502.16,500.45,500.85,66557.0,498.1592,499.512,497.811,498.2089,66557.0
2023-10-06 15:00:00,500.84,501.03,500.34,500.57,25292.0,498.1989,498.3879,497.7016,497.9304,25292.0
2023-10-06 15:30:00,500.5,500.59,497.84,498.52,112948.0,497.8607,497.9503,495.2148,495.8912,112948.0
2023-10-09 09:30:00,495.0,496.36,494.22,495.8,53418.0,492.3897,493.7426,491.6139,493.1855,53418.0
2023-10-09 10:00:00,495.82,496.12,491.69,491.9,33347.0,493.2054,493.5038,489.0972,489.3061,33347.0
2023-10-09 10:30:00,491.78,492.56,491.0,491.1,29634.0,489.1867,489.9626,488.4108,488.5103,29634.0
2023-10-09 11:00:00,490.94,492.2,490.38,492.17,24142.0,488.3512,489.6045,487.7941,489.5747,24142.0
2023-10-09 11:30:00,492.06,493.08,491.97,493.0,32074.0,489.4652,490.4799,489.3757,490.4003,32074.0
2023-10-09 12:00:00,493.38,494.67,492.5,493.79,25433.0,490.7783,492.0615,489.9029,491.1861,25433.0
2023-10-09 12:30:00,493.92,494.11,492.03,492.6,14177.0,491.3154,491.5044,489.4354,490.0024,14177.0
2023-10-09 13:00:00,492.66,493.08,492.37,492.92,11769.0,490.0621,490.4799,489.7736,490.3207,11769.0
2023-10-09 13:30:00,493.09,494.74,492.93,494.74,48647.0,490.4898,492.1311,490.3307,492.1311,48647.0
2023-10-09 14:00:00,494.69,495.53,493.69,494.77,68915.0,492.0814,492.9169,491.0867,492.161,68915.0
2023-10-09 14:30:00,494.85,497.42,494.77,497.0,26041.0,492.2405,494.797,492.161,494.3792,26041.0
2023-10-09 15:00:00,497.02,497.66,496.72,496.73,59998.0,494.3991,495.0357,494.1007,494.1106,59998.0
2023-10-09 15:30:00,496.73,496.92,495.6,496.09,154927.0,494.1106,494.2996,492.9866,493.474,154927.0
2023-10-10 09:30:00,495.59,495.59,492.93,494.87,39909.0,492.9766,492.9766,490.3307,492.2604,39909.0
2023-10-10 10:00:00,495.36,497.42,495.18,497.16,38225.0,492.7478,494.797,492.5688,494.5384,38225.0
2023-10-10 10:30:00,497.16,498.29,496.68,498.1,37157.0,494.5384,495.6624,494.0609,495.4734,37157.0
2023-10-10 11:00:00,497.95,499.54,497.95,498.86,22593.0,495.3242,496.9058,495.3242,496.2294,22593.0
2023-10-10 11:30:00,498.87,498.87,497.91,498.33,90858.0,496.2393,496.2393,495.2844,495.7022,90858.0
2023-10-10 12:00:00,498.3,498.75,497.83,498.24,90789.0,495.6723,496.12,495.2048,495.6127,90789.0
2023-10-10 12:30:00,498.27,498.69,497.46,497.79,34017.0,495.6425,496.0603,494.8368,495.165,34017.0
2023-10-10 13:00:00,497.91,498.02,496.38,496.63,31973.0,495.2844,495.3938,493.7625,494.0111,31973.0
2023-10-10 13:30:00,496.63,496.93,496.36,496.78,26513.0,494.0111,494.3096,493.7426,494.1604,26513.0
2023-10-10 14:00:00,496.87,497.49,495.88,496.0,32362.0,494.2499,494.8666,493.2651,493.3845,32362.0
2023-10-10 14:30:00,496.31,496.67,495.57,496.31,30526.0,493.6928,494.0509,492.9567,493.6928,30526.0
2023-10-10 15:00:00,496.25,496.62,495.87,496.07,36976.0,493.6332,494.0012,493.2552,493.4541,36976.0
2023-10-10 15:30:00,496.0,496.62,495.78,496.25,126259.0,493.3845,494.0012,493.1656,493.6332,126259.0
2023-10-11 09:30:00,497.22,498.63,494.17,497.23,45016.0,494.598,496.0006,491.5641,494.608,45016.0
2023-10-11 10:00:00,497.36,497.36,493.28,494.36,27445.0,494.7373,494.7373,490.6788,491.7531,27445.0
2023-10-11 10:30:00,494.29,495.06,492.43,493.98,30645.0,491.6835,492.4494,489.8333,491.3751,30645.0
2023-10-11 11:00:00,494.04,496.19,494.03,495.54,18164.0,491.4348,493.5735,491.4249,492.9269,18164.0
2023-10-11 11:30:00,496.02,496.59,495.36,496.09,18917.0,493.4044,493.9714,492.7478,493.474,18917.0
2023-10-11 12:00:00,496.01,496.39,494.51,494.92,32669.0,493.3944,493.7724,491.9023,492.3102,32669.0
2023-10-11 12:30:00,494.96,494.96,493.72,494.25,30875.0,492.35,492.35,491.1165,491.6437,30875.0
2023-10-11 13:00:00,494.27,494.64,493.34,493.4,18997.0,491.6636,492.0316,490.7385,490.7982,18997.0
2023-10-11 13:30:00,493.15,493.21,492.11,492.26,21650.0,490.5495,490.6092,489.515,489.6642,21650.0
2023-10-11 14:00:00,492.39,492.76,491.81,492.49,35917.0,489.7935,490.1616,489.2166,489.893,35917.0
2023-10-11 14:30:00,492.46,493.24,492.06,492.17,27602.0,489.8631,490.639,489.4652,489.5747,27602.0
2023-10-11 15:00:00,492.17,492.41,491.79,492.26,45310.0,489.5747,489.8134,489.1967,489.6642,45310.0
2023-10-11 15:30:00,492.27,493.5,492.13,492.52,204721.0,489.6741,490.8977,489.5349,489.9228,204721.0
2023-10-12 09:30:00,491.84,495.86,486.55,486.96,118406.0,489.2464,493.2452,483.9843,484.3921,118406.0
2023-10-12 10:00:00,486.69,489.9,486.0,489.7,70244.0,484.1236,487.3166,483.4372,487.1177,70244.0
2023-10-12 10:30:00,489.6,495.72,489.59,494.77,54816.0,487.0182,493.1059,487.0083,492.161,54816.0
2023-10-12 11:00:00,495.19,495.19,493.59,493.78,77123.0,492.5787,492.5787,490.9872,491.1762,77123.0
2023-10-12 11:30:00,493.7,493.88,491.55,492.63,31858.0,491.0966,491.2756,488.9579,490.0322,31858.0
2023-10-12 12:00:00,492.71,493.69,492.12,493.68,38498.0,490.1118,491.0867,489.5249,491.0767,38498.0
2023-10-12 12:30:00,493.69,493.83,492.05,492.25,22552.0,491.0867,491.2259,489.4553,489.6542,22552.0
2023-10-12 13:00:00,492.25,492.25,488.86,489.23,53216.0,489.6542,489.6542,486.2821,486.6502,53216.0
2023-10-12 13:30:00,488.87,488.88,487.87,487.96,45443.0,486.2921,486.302,485.2973,485.3869,45443.0
2023-10-12 14:00:00,487.98,488.91,487.28,488.81,41732.0,485.4068,486.3319,484.7105,486.2324,41732.0
2023-10-12 14:30:00,488.66,489.01,488.22,488.26,23994.0,486.0832,486.4313,485.6455,485.6853,23994.0
2023-10-12 15:00:00,488.39,488.54,470.61,481.37,378036.0,485.8146,485.9638,468.1284,478.8316,378036.0
2023-10-12 15:30:00,481.07,484.47,480.84,482.89,229352.0,478.5332,481.9153,478.3044,480.3436,229352.0
2023-10-13 09:30:00,479.63,483.17,476.52,483.17,158256.0,477.1008,480.6221,474.0072,480.6221,158256.0
2023-10-13 10:00:00,484.08,484.27,481.06,482.83,57764.0,481.5273,481.7163,478.5233,480.2839,57764.0
2023-10-13 10:30:00,482.83,483.5,477.74,478.3,102079.0,480.2839,480.9504,475.2208,475.7778,102079.0
2023-10-13 11:00:00,478.18,479.09,477.74,478.92,44355.0,475.6584,476.5636,475.2208,476.3945,44355.0
2023-10-13 11:30:00,478.85,479.24,476.0,476.68,56883.0,476.3249,476.7128,473.4899,474.1663,56883.0
2023-10-13 12:00:00,476.82,478.97,476.66,478.6,34182.0,474.3056,476.4443,474.1465,476.0762,34182.0
2023-10-13 12:30:00,478.48,479.26,476.69,477.54,44567.0,475.9569,476.7327,474.1763,475.0218,44567.0
2023-10-13 13:00:00,477.89,477.98,476.52,476.89,29237.0,475.37,475.4595,474.0072,474.3752,29237.0
2023-10-13 13:30:00,476.74,479.83,476.74,479.76,48991.0,474.226,477.2997,474.226,477.2301,48991.0
2023-10-13 14:00:00,479.95,480.54,478.28,478.5,107951.0,477.4191,478.006,475.7579,475.9768,107951.0
2023-10-13 14:30:00,478.5,479.96,477.94,479.5,134779.0,475.9768,477.4291,475.4197,476.9715,134779.0
2023-10-13 15:00:00,479.44,481.5,479.29,480.44,67971.0,476.9118,478.9609,476.7626,477.9065,67971.0
2023-10-13 15:30:00,480.38,482.94,480.38,482.81,205952.0,477.8468,480.3933,477.8468,480.264,205952.0
2023-10-16 09:30:00,482.85,484.25,480.28,483.01,79384.0,480.3038,481.6964,477.7474,480.463,79384.0
2023-10-16 10:00:00,483.01,484.14,480.96,483.79,35244.0,480.463,481.587,478.4238,481.2389,35244.0
2023-10-16 10:30:00,484.19,486.33,483.81,486.0,27016.0,481.6367,483.7655,481.2588,483.4372,27016.0
2023-10-16 11:00:00,486.26,487.66,486.21,487.5,20667.0,483.6958,485.0884,483.6461,484.9293,20667.0
2023-10-16 11:30:00,487.73,488.44,487.18,488.38,44556.0,485.1581,485.8643,484.611,485.8047,44556.0
2023-10-16 12:00:00,488.25,490.51,488.15,490.42,38522.0,485.6753,487.9234,485.5759,487.8339,38522.0
2023-10-16 12:30:00,490.4,491.4,490.19,490.78,41092.0,487.814,488.8087,487.6051,488.192,41092.0
2023-10-16 13:00:00,490.78,492.05,490.07,490.82,54134.0,488.192,489.4553,487.4857,488.2318,54134.0
2023-10-16 13:30:00,490.58,490.89,490.03,490.22,37883.0,487.9931,488.3014,487.446,487.6349,37883.0
2023-10-16 14:00:00,490.13,490.34,489.17,489.33,42951.0,487.5454,487.7543,486.5905,486.7496,42951.0
2023-10-16 14:30:00,489.15,489.22,487.44,488.21,26950.0,486.5706,486.6402,484.8696,485.6355,26950.0
2023-10-16 15:00:00,488.06,489.2,487.6,488.72,30806.0,485.4863,486.6203,485.0288,486.1429,30806.0
2023-10-16 15:30:00,488.88,489.59,487.93,488.37,88306.0,486.302,487.0083,485.357,485.7947,88306.0
2023-10-17 09:30:00,479.0,486.51,477.7,482.66,127153.0,476.4741,483.9445,475.181,480.1148,127153.0
2023-10-17 10:00:00,483.21,488.0,482.52,486.58,76256.0,480.6619,485.4267,479.9756,484.0141,76256.0
2023-10-17 10:30:00,485.52,487.33,485.19,486.13,27143.0,482.9597,484.7602,482.6315,483.5665,27143.0
2023-10-17 11:00:00,486.33,487.6,485.8,487.26,20590.0,483.7655,485.0288,483.2383,484.6906,20590.0
2023-10-17 11:30:00,487.27,489.96,487.13,488.97,49213.0,484.7005,487.3763,484.5612,486.3915,49213.0
2023-10-17 12:00:00,488.74,489.91,488.44,489.77,41487.0,486.1628,487.3266,485.8643,487.1873,41487.0
2023-10-17 12:30:00,489.75,489.91,486.26,486.54,57117.0,487.1674,487.3266,483.6958,483.9744,57117.0
2023-10-17 13:00:00,486.65,487.13,486.25,486.95,19645.0,484.0838,484.5612,483.6859,484.3822,19645.0
2023-10-17 13:30:00,486.85,486.86,484.85,485.16,24075.0,484.2827,484.2927,482.2933,482.6016,24075.0
2023-10-17 14:00:00,485.09,485.77,484.7,485.31,26041.0,482.532,483.2084,482.1441,482.7508,26041.0
2023-10-17 14:30:00,485.19,485.44,484.3,484.62,54029.0,482.6315,482.8802,481.7462,482.0645,54029.0
2023-10-17 15:00:00,484.6,485.85,484.32,485.7,49071.0,482.0446,483.288,481.7661,483.1388,49071.0
2023-10-17 15:30:00,485.72,485.72,483.85,484.82,138307.0,483.1587,483.1587,481.2985,482.2634,138307.0
2023-10-18 09:30:00,480.98,480.98,474.83,476.2,117126.0,478.4437,478.4437,472.3261,473.6889,117126.0
2023-10-18 10:00:00,476.52,476.98,474.7,474.88,64362.0,474.0072,474.4648,472.1968,472.3758,64362.0
2023-10-18 10:30:00,474.65,476.14,474.3,474.61,47707.0,472.1471,473.6292,471.7989,472.1073,47707.0
2023-10-18 11:00:00,474.61,474.87,473.0,473.14,53944.0,472.1073,472.3659,470.5058,470.645,53944.0
2023-10-18 11:30:00,473.14,473.14,470.2,470.51,82183.0,470.645,470.645,467.7205,468.0289,82183.0
2023-10-18 12:00:00,470.44,471.95,470.19,471.37,51816.0,467.9593,469.4613,467.7106,468.8843,51816.0
2023-10-18 12:30:00,471.25,471.41,469.98,470.5,39432.0,468.765,468.9241,467.5017,468.0189,39432.0
2023-10-18 13:00:00,470.38,472.36,470.14,470.72,50946.0,467.8996,469.8691,467.6608,468.2378,50946.0
2023-10-18 13:30:00,470.72,471.76,469.9,471.43,58302.0,468.2378,469.2723,467.4221,468.944,58302.0
2023-10-18 14:00:00,471.43,471.74,470.52,470.9,44967.0,468.944,469.2524,468.0388,468.4168,44967.0
2023-10-18 14:30:00,470.74,471.38,469.89,470.02,69880.0,468.2577,468.8943,467.4122,467.5415,69880.0
2023-10-18 15:00:00,469.99,470.77,469.88,470.28,116070.0,467.5116,468.2875,467.4022,467.8001,116070.0
2023-10-18 15:30:00,470.23,470.27,466.87,467.31,369769.0,467.7504,467.7902,464.4081,464.8458,369769.0
2023-10-19 09:30:00,472.3,474.98,468.7,473.09,236071.0,469.8094,472.4753,466.2284,470.5953,236071.0
2023-10-19 10:00:00,473.02,473.45,469.74,469.83,83212.0,470.5256,470.9534,467.2629,467.3525,83212.0
2023-10-19 10:30:00,469.59,469.73,467.43,467.72,68685.0,467.1137,467.253,464.9651,465.2536,68685.0
2023-10-19 11:00:00,467.78,469.82,467.74,469.62,51769.0,465.3133,467.3425,465.2735,467.1436,51769.0
2023-10-19 11:30:00,469.59,471.6,469.54,471.41,55799.0,467.1137,469.1131,467.064,468.9241,55799.0
2023-10-19 12:00:00,471.41,476.7,470.63,473.29,94754.0,468.9241,474.1862,468.1483,470.7942,94754.0
2023-10-19 12:30:00,473.57,475.32,470.07,474.97,58680.0,471.0727,472.8135,467.5912,472.4654,58680.0
2023-10-19 13:00:00,475.38,476.34,473.8,474.31,55746.0,472.8732,473.8281,471.3015,471.8088,55746.0
2023-10-19 13:30:00,474.19,474.56,472.01,472.75,48958.0,471.6895,472.0575,469.521,470.2571,48958.0
2023-10-19 14:00:00,472.75,472.76,470.42,470.74,50994.0,470.2571,470.267,467.9394,468.2577,50994.0
2023-10-19 14:30:00,470.56,470.72,469.35,470.09,74592.0,468.0786,468.2378,466.875,467.6111,74592.0
2023-10-19 15:00:00,470.13,470.92,468.94,469.42,57246.0,467.6509,468.4367,466.4672,466.9446,57246.0
2023-10-19 15:30:00,469.54,470.64,468.5,469.66,150163.0,467.064,468.1582,466.0295,467.1834,150163.0
2023-10-20 09:30:00,469.51,471.2,467.69,468.87,177365.0,467.0342,468.7152,465.2238,466.3975,177365.0
2023-10-20 10:00:00,468.56,469.15,466.13,466.42,54932.0,466.0892,466.6761,463.672,463.9605,54932.0
2023-10-20 10:30:00,466.42,467.46,464.88,465.41,55054.0,463.9605,464.995,462.4286,462.9558,55054.0
2023-10-20 11:00:00,465.42,466.56,465.0,465.48,36706.0,462.9657,464.0997,462.5479,463.0254,36706.0
2023-10-20 11:30:00,465.58,465.58,463.59,465.24,114493.0,463.1249,463.1249,461.1454,462.7867,114493.0
2023-10-20 12:00:00,465.18,466.0,463.86,465.16,35634.0,462.727,463.5427,461.414,462.7071,35634.0
2023-10-20 12:30:00,465.33,465.42,464.03,465.42,54255.0,462.8762,462.9657,461.5831,462.9657,54255.0
2023-10-20 13:00:00,465.34,467.52,464.58,466.24,47136.0,462.8861,465.0547,462.1302,463.7814,47136.0
2023-10-20 13:30:00,466.45,467.47,466.1,466.51,29845.0,463.9903,465.0049,463.6421,464.05,29845.0
2023-10-20 14:00:00,466.52,466.61,464.52,464.53,28224.0,464.0599,464.1495,462.0705,462.0804,28224.0
2023-10-20 14:30:00,464.63,465.42,464.23,464.73,30069.0,462.1799,462.9657,461.782,462.2794,30069.0
2023-10-20 15:00:00,464.84,465.12,463.25,464.1,52158.0,462.3888,462.6673,460.8072,461.6527,52158.0
2023-10-20 15:30:00,464.1,465.03,463.58,464.35,122685.0,461.6527,462.5778,461.1354,461.9014,122685.0
2023-10-23 09:30:00,461.75,465.74,459.98,465.31,74821.0,459.3151,463.284,457.5544,462.8563,74821.0
2023-10-23 10:00:00,465.49,467.2,464.59,465.74,59448.0,463.0354,464.7363,462.1401,463.284,59448.0
2023-10-23 10:30:00,465.56,466.09,464.78,465.87,74315.0,463.105,463.6322,462.3291,463.4134,74315.0
2023-10-23 11:00:00,465.93,467.85,465.43,467.51,34242.0,463.473,465.3829,462.9757,465.0447,34242.0
2023-10-23 11:30:00,467.32,468.32,466.67,467.31,63296.0,464.8557,465.8504,464.2091,464.8458,63296.0
2023-10-23 12:00:00,467.39,467.79,465.15,467.04,36425.0,464.9253,465.3232,462.6971,464.5772,36425.0
2023-10-23 12:30:00,467.14,468.29,466.8,468.04,24986.0,464.6767,465.8206,464.3384,465.5719,24986.0
2023-10-23 13:00:00,468.18,469.47,467.71,468.38,51251.0,465.7112,466.9944,465.2436,465.9101,51251.0
2023-10-23 13:30:00,468.36,468.93,466.89,467.15,88430.0,465.8902,466.4572,464.428,464.6866,88430.0
2023-10-23 14:00:00,467.15,467.15,465.81,465.85,53324.0,464.6866,464.6866,463.3537,463.3935,53324.0
2023-10-23 14:30:00,465.96,467.41,465.55,467.15,59906.0,463.5029,464.9452,463.095,464.6866,59906.0
2023-10-23 15:00:00,467.3,467.3,464.36,464.47,60287.0,464.8358,464.8358,461.9113,462.0207,60287.0
2023-10-23 15:30:00,464.43,465.26,461.68,461.81,251331.0,461.9809,462.8066,459.2454,459.3748,251331.0
2023-10-24 09:30:00,451.93,458.68,447.14,455.83,257651.0,449.5469,456.2613,444.7821,453.4263,257651.0
2023-10-24 10:00:00,455.65,456.11,453.78,455.58,144102.0,453.2472,453.7048,451.3871,453.1776,144102.0
2023-10-24 10:30:00,455.39,456.2,454.64,455.51,101269.0,452.9886,453.7943,452.2426,453.108,101269.0
2023-10-24 11:00:00,455.51,455.88,454.47,454.5,87764.0,453.108,453.476,452.0735,452.1033,87764.0
2023-10-24 11:30:00,454.63,455.9,453.92,455.65,45239.0,452.2326,453.4959,451.5264,453.2472,45239.0
2023-10-24 12:00:00,455.84,455.94,454.93,455.23,51533.0,453.4362,453.5357,452.531,452.8295,51533.0
2023-10-24 12:30:00,455.23,455.23,452.42,453.72,53910.0,452.8295,452.8295,450.0343,451.3274,53910.0
2023-10-24 13:00:00,453.74,453.91,452.93,453.33,50807.0,451.3473,451.5164,450.5416,450.9395,50807.0
2023-10-24 13:30:00,453.48,454.04,452.98,453.33,62896.0,451.0887,451.6457,450.5913,450.9395,62896.0
2023-10-24 14:00:00,453.4,454.04,453.04,453.69,52614.0,451.0091,451.6457,450.651,451.2976,52614.0
2023-10-24 14:30:00,453.69,453.82,453.11,453.57,67859.0,451.2976,451.4269,450.7206,451.1782,67859.0
2023-10-24 15:00:00,453.41,457.98,453.24,457.34,110807.0,451.0191,455.565,450.85,454.9283,110807.0
2023-10-24 15:30:00,457.35,458.85,456.51,458.25,228977.0,454.9383,456.4304,454.1027,455.8335,228977.0
2023-10-25 09:30:00,423.0,438.85,415.6,420.21,1333558.0,420.7694,436.5358,413.4084,417.9941,1333558.0
2023-10-25 10:00:00,420.12,423.69,418.82,423.63,520181.0,417.9046,421.4558,416.6115,421.3961,520181.0
2023-10-25 10:30:00,423.69,428.2,423.69,426.91,578997.0,421.4558,425.942,421.4558,424.6588,578997.0
2023-10-25 11:00:00,426.98,426.98,423.94,426.36,365892.0,424.7284,424.7284,421.7045,424.1117,365892.0
2023-10-25 11:30:00,426.58,429.0,425.24,426.2,484388.0,424.3305,426.7378,422.9976,423.9525,484388.0
2023-10-25 12:00:00,426.17,426.17,421.85,424.43,116573.0,423.9227,423.9227,419.6255,422.1919,116573.0
2023-10-25 12:30:00,424.39,428.7,424.33,426.66,276013.0,422.1521,426.4394,422.0924,424.4101,276013.0
2023-10-25 13:00:00,426.89,433.74,426.7,429.04,242065.0,424.6389,431.4528,424.4499,426.7776,242065.0
2023-10-25 13:30:00,428.62,430.28,427.99,428.24,116064.0,426.3598,428.011,425.7331,425.9818,116064.0
2023-10-25 14:00:00,428.08,431.88,427.4,431.62,153368.0,425.8226,429.6026,425.1462,429.344,153368.0
2023-10-25 14:30:00,431.62,432.42,428.6,431.11,148583.0,429.344,430.1397,426.3399,428.8367,148583.0
2023-10-25 15:00:00,431.22,436.79,431.21,434.65,242189.0,428.9461,434.4867,428.9361,432.358,242189.0
2023-10-25 15:30:00,434.75,435.84,428.63,433.29,821720.0,432.4575,433.5417,426.3697,431.0052,821720.0
2023-10-26 09:30:00,431.13,438.98,429.17,437.92,223732.0,428.8565,436.6652,426.9069,435.6107,223732.0
2023-10-26 10:00:00,437.43,438.58,433.57,437.67,154241.0,435.1233,436.2673,431.2837,435.3621,154241.0
2023-10-26 10:30:00,437.88,444.31,437.01,443.97,107737.0,435.571,441.967,434.7055,441.6288,107737.0
2023-10-26 11:00:00,444.09,444.91,440.17,441.69,131667.0,441.7482,442.5639,437.8489,439.3609,131667.0
2023-10-26 11:30:00,441.84,442.26,438.97,439.01,86074.0,439.5101,439.9279,436.6552,436.695,86074.0
2023-10-26 12:00:00,439.04,441.3,438.84,440.06,85509.0,436.7248,438.9729,436.5259,437.7395,85509.0
2023-10-26 12:30:00,439.94,442.2,439.35,441.61,67178.0,437.6201,439.8682,437.0332,439.2813,67178.0
2023-10-26 13:00:00,441.49,442.0,440.14,441.18,91907.0,439.1619,439.6692,437.819,438.8535,91907.0
2023-10-26 13:30:00,441.14,444.44,440.4,444.28,51078.0,438.8138,442.0964,438.0777,441.9372,51078.0
2023-10-26 14:00:00,444.26,444.59,442.51,443.58,64700.0,441.9173,442.2456,440.1765,441.2409,64700.0
2023-10-26 14:30:00,443.84,445.33,443.45,445.1,69742.0,441.4995,442.9817,441.1116,442.7529,69742.0
2023-10-26 15:00:00,445.08,445.21,440.32,440.46,99275.0,442.733,442.8623,437.9981,438.1373,99275.0
2023-10-26 15:30:00,440.46,441.28,439.1,440.26,276135.0,438.1373,438.953,436.7845,437.9384,276135.0
2023-10-27 09:30:00,439.57,439.96,432.69,436.44,125970.0,437.252,437.64,430.4083,434.1385,125970.0
2023-10-27 10:00:00,436.44,437.59,433.38,435.3,91710.0,434.1385,435.2825,431.0947,433.0046,91710.0
2023-10-27 10:30:00,435.3,436.11,433.27,436.08,73267.0,433.0046,433.8103,430.9853,433.7804,73267.0
2023-10-27 11:00:00,436.1,436.47,433.82,433.82,50054.0,433.8003,434.1684,431.5324,431.5324,50054.0
2023-10-27 11:30:00,433.84,436.5,429.46,430.21,125987.0,431.5523,434.1982,427.1954,427.9414,125987.0
2023-10-27 12:00:00,430.22,430.95,428.55,429.18,61136.0,427.9513,428.6775,426.2902,426.9168,61136.0
2023-10-27 12:30:00,429.11,429.65,428.26,428.88,43984.0,426.8472,427.3843,426.0017,426.6184,43984.0
2023-10-27 13:00:00,428.96,430.82,428.52,428.52,71044.0,426.698,428.5482,426.2603,426.2603,71044.0
2023-10-27 13:30:00,428.63,429.22,427.91,428.07,31121.0,426.3697,426.9566,425.6535,425.8127,31121.0
2023-10-27 14:00:00,428.09,429.0,427.37,428.54,55545.0,425.8326,426.7378,425.1164,426.2802,55545.0
2023-10-27 14:30:00,428.25,431.34,428.25,431.1,115009.0,425.9917,429.0654,425.9917,428.8267,115009.0
2023-10-27 15:00:00,431.0,431.95,430.88,431.21,96522.0,428.7272,429.6722,428.6079,428.9361,96522.0
2023-10-27 15:30:00,431.35,432.3,430.58,431.52,286280.0,429.0754,430.0204,428.3094,429.2445,286280.0
2023-10-30 09:30:00,432.18,433.48,422.29,422.29,335914.0,429.901,431.1942,420.0632,420.0632,335914.0
2023-10-30 10:00:00,422.62,423.71,420.21,421.4,174533.0,420.3914,421.4757,417.9941,419.1779,174533.0
2023-10-30 10:30:00,421.39,423.11,420.55,422.27,92709.0,419.1679,420.8788,418.3323,420.0433,92709.0
2023-10-30 11:00:00,422.23,423.89,421.78,423.2,54680.0,420.0035,421.6547,419.5558,420.9684,54680.0
2023-10-30 11:30:00,423.21,426.58,422.81,426.58,91265.0,420.9783,424.3305,420.5804,424.3305,91265.0
2023-10-30 12:00:00,426.52,427.39,425.0,427.19,40389.0,424.2709,425.1363,422.7589,424.9373,40389.0
2023-10-30 12:30:00,427.19,427.91,425.17,427.5,182255.0,424.9373,425.6535,422.928,425.2457,182255.0
2023-10-30 13:00:00,427.63,430.3,426.97,429.72,153585.0,425.375,428.0309,424.7185,427.454,153585.0
2023-10-30 13:30:00,430.33,430.92,428.08,430.61,94219.0,428.0608,428.6477,425.8226,428.3393,94219.0
2023-10-30 14:00:00,430.52,431.93,430.19,431.79,69624.0,428.2498,429.6523,427.9215,429.5131,69624.0
2023-10-30 14:30:00,431.79,433.38,431.76,432.83,161549.0,429.5131,431.0947,429.4832,430.5476,161549.0
2023-10-30 15:00:00,432.84,434.28,432.8,434.09,100574.0,430.5575,431.9899,430.5177,431.8009,100574.0
2023-10-30 15:30:00,434.09,435.35,433.29,434.11,326924.0,431.8009,433.0543,431.0052,431.8208,326924.0
2023-10-31 09:30:00,436.49,444.0,433.15,439.3,199954.0,434.1883,441.6587,430.8659,436.9835,199954.0
2023-10-31 10:00:00,439.23,445.45,438.36,444.28,174863.0,436.9138,443.101,436.0484,441.9372,174863.0
2023-10-31 10:30:00,444.31,446.43,443.07,444.84,171005.0,441.967,444.0759,440.7336,442.4942,171005.0
2023-10-31 11:00:00,444.91,444.91,443.06,443.7,90501.0,442.5639,442.5639,440.7236,441.3603,90501.0
2023-10-31 11:30:00,443.68,444.39,442.64,443.92,64588.0,441.3404,442.0466,440.3058,441.5791,64588.0
2023-10-31 12:00:00,443.83,444.3,441.21,441.46,82339.0,441.4896,441.9571,438.8834,439.1321,82339.0
2023-10-31 12:30:00,441.62,442.4,441.16,441.97,50935.0,439.2912,440.0671,438.8337,439.6394,50935.0
2023-10-31 13:00:00,442.4,443.73,442.1,443.48,85839.0,440.0671,441.3901,439.7687,441.1414,85839.0
2023-10-31 13:30:00,443.5,444.78,443.49,444.65,39524.0,441.1613,442.4346,441.1514,442.3053,39524.0
2023-10-31 14:00:00,444.79,445.58,444.67,445.4,49273.0,442.4445,443.2303,442.3251,443.0513,49273.0
2023-10-31 14:30:00,445.46,446.36,445.15,445.77,84898.0,443.111,444.0062,442.8026,443.4193,84898.0
2023-10-31 15:00:00,445.77,446.6,444.96,445.97,165195.0,443.4193,444.245,442.6136,443.6183,165195.0
2023-10-31 15:30:00,445.9,446.08,443.86,444.77,274361.0,443.5487,443.7277,441.5194,442.4246,274361.0
2023-11-01 09:30:00,445.13,445.13,439.65,442.66,128045.0,442.7827,442.7827,437.3316,440.3257,128045.0
2023-11-01 10:00:00,443.73,444.69,441.92,442.19,74288.0,441.3901,442.345,439.5896,439.8582,74288.0
2023-11-01 10:30:00,442.37,444.68,441.31,442.09,108306.0,440.0373,442.3351,438.9829,439.7588,108306.0
2023-11-01 11:00:00,442.24,442.24,438.8,439.56,108785.0,439.908,439.908,436.4861,437.2421,108785.0
2023-11-01 11:30:00,439.24,440.83,439.24,439.88,44901.0,436.9238,438.5054,436.9238,437.5604,44901.0
2023-11-01 12:00:00,439.9,440.65,437.99,438.09,75552.0,437.5803,438.3263,435.6804,435.7798,75552.0
2023-11-01 12:30:00,438.24,438.55,435.98,437.3,52867.0,435.9291,436.2374,433.681,434.994,52867.0
2023-11-01 13:00:00,437.22,437.87,434.0,435.89,102716.0,434.9144,435.561,431.7114,433.5914,102716.0
2023-11-01 13:30:00,435.85,437.39,434.64,435.65,109747.0,433.5517,435.0835,432.348,433.3527,109747.0
2023-11-01 14:00:00,436.05,437.56,435.49,436.7,93100.0,433.7506,435.2526,433.1936,434.3972,93100.0
2023-11-01 14:30:00,436.7,439.28,436.08,438.84,146384.0,434.3972,436.9636,433.7804,436.5259,146384.0
2023-11-01 15:00:00,438.82,441.8,438.82,439.77,76276.0,436.506,439.4703,436.506,437.451,76276.0
2023-11-01 15:30:00,439.76,441.78,439.57,441.11,154003.0,437.441,439.4504,437.252,438.7839,154003.0
2023-11-02 09:30:00,444.84,445.45,442.08,443.15,113545.0,442.4942,443.101,439.7488,440.8132,113545.0
2023-11-02 10:00:00,443.36,444.68,441.93,444.43,54238.0,441.0221,442.3351,439.5996,442.0864,54238.0
2023-11-02 10:30:00,444.65,445.15,443.81,444.79,79520.0,442.3053,442.8026,441.4697,442.4445,79520.0
2023-11-02 11:00:00,444.9,447.25,444.51,445.61,82500.0,442.5539,444.8915,442.166,443.2602,82500.0
2023-11-02 11:30:00,445.29,445.77,444.61,444.75,53256.0,442.9419,443.4193,442.2655,442.4047,53256.0
2023-11-02 12:00:00,444.46,445.59,444.29,445.04,39584.0,442.1163,443.2403,441.9471,442.6932,39584.0
2023-11-02 12:30:00,444.98,446.01,444.02,445.85,55461.0,442.6335,443.6581,441.6786,443.4989,55461.0
2023-11-02 13:00:00,445.88,445.99,445.02,445.8,76340.0,443.5288,443.6382,442.6733,443.4492,76340.0
2023-11-02 13:30:00,445.99,446.52,444.98,446.21,28421.0,443.6382,444.1654,442.6335,443.857,28421.0
2023-11-02 14:00:00,446.37,446.44,445.43,446.0,67103.0,444.0162,444.0858,443.0811,443.6481,67103.0
2023-11-02 14:30:00,446.08,446.61,445.49,445.99,46329.0,443.7277,444.2549,443.1408,443.6382,46329.0
2023-11-02 15:00:00,445.94,447.02,445.79,447.02,95196.0,443.5884,444.6628,443.4392,444.6628,95196.0
2023-11-02 15:30:00,447.02,448.14,446.16,447.59,164228.0,444.6628,445.7768,443.8073,445.2297,164228.0
2023-11-03 09:30:00,454.69,457.97,451.6,457.5,92688.0,452.2923,455.555,449.2186,455.0875,92688.0
2023-11-03 10:00:00,457.97,460.57,457.44,458.64,78959.0,455.555,458.1413,455.0278,456.2215,78959.0
2023-11-03 10:30:00,458.62,458.81,455.36,455.6,47612.0,456.2016,456.3906,452.9588,453.1975,47612.0
2023-11-03 11:00:00,455.5,456.69,455.1,456.29,32259.0,453.098,454.2818,452.7001,453.8839,32259.0
2023-11-03 11:30:00,456.53,457.69,456.46,457.16,35828.0,454.1226,455.2765,454.053,454.7493,35828.0
2023-11-03 12:00:00,457.17,458.49,456.67,458.3,55717.0,454.7592,456.0723,454.2619,455.8833,55717.0
2023-11-03 12:30:00,458.3,458.52,457.43,458.15,34927.0,455.8833,456.1021,455.0179,455.7341,34927.0
2023-11-03 13:00:00,458.11,458.26,456.6,456.79,34001.0,455.6943,455.8435,454.1922,454.3812,34001.0
2023-11-03 13:30:00,456.94,457.09,455.27,456.07,81162.0,454.5304,454.6797,452.8692,453.665,81162.0
2023-11-03 14:00:00,456.07,456.07,454.5,455.04,36776.0,453.665,453.665,452.1033,452.6405,36776.0
2023-11-03 14:30:00,455.05,456.35,454.69,455.93,72671.0,452.6504,453.9436,452.2923,453.5258,72671.0
2023-11-03 15:00:00,455.87,456.34,454.93,455.12,63939.0,453.4661,453.9336,452.531,452.72,63939.0
2023-11-03 15:30:00,455.06,455.13,453.94,454.58,225275.0,452.6604,452.73,451.5463,452.1829,225275.0
2023-11-06 09:30:00,456.7,459.48,452.25,453.9,115775.0,454.2917,457.057,449.8652,451.5065,115775.0
2023-11-06 10:00:00,453.89,455.26,453.36,454.86,78390.0,451.4965,452.8593,450.9693,452.4614,78390.0
2023-11-06 10:30:00,454.88,455.38,453.93,454.78,55374.0,452.4813,452.9787,451.5363,452.3818,55374.0
2023-11-06 11:00:00,454.98,455.28,453.51,454.15,51819.0,452.5808,452.8792,451.1185,451.7552,51819.0
2023-11-06 11:30:00,453.96,454.76,452.73,454.76,39935.0,451.5662,452.3619,450.3426,452.3619,39935.0
2023-11-06 12:00:00,454.78,454.88,453.08,453.19,38392.0,452.3818,452.4813,450.6908,450.8002,38392.0
2023-11-06 12:30:00,453.33,454.97,453.15,454.67,52100.0,450.9395,452.5708,450.7604,452.2724,52100.0
2023-11-06 13:00:00,454.5,454.9,453.02,453.52,94790.0,452.1033,452.5012,450.6311,451.1285,94790.0
2023-11-06 13:30:00,453.5,454.63,453.34,454.22,29227.0,451.1086,452.2326,450.9494,451.8248,29227.0
2023-11-06 14:00:00,454.24,454.79,453.7,454.17,25779.0,451.8447,452.3918,451.3075,451.775,25779.0
2023-11-06 14:30:00,454.15,456.1,453.93,455.78,48714.0,451.7552,453.6949,451.5363,453.3766,48714.0
2023-11-06 15:00:00,455.84,455.84,453.65,454.19,44087.0,453.4362,453.4362,451.2578,451.7949,44087.0
2023-11-06 15:30:00,453.93,455.31,453.26,455.23,120692.0,451.5363,452.909,450.8698,452.8295,120692.0
2023-11-07 09:30:00,453.88,462.76,452.11,461.52,112407.0,451.4866,460.3198,449.7259,459.0863,112407.0
2023-11-07 10:00:00,461.84,462.51,459.56,460.22,67722.0,459.4046,460.0711,457.1366,457.7931,67722.0
2023-11-07 10:30:00,460.32,462.3,460.28,462.02,78269.0,457.8926,459.8622,457.8528,459.5837,78269.0
2023-11-07 11:00:00,462.0,463.85,461.28,463.08,65240.0,459.5638,461.404,458.8476,460.6381,65240.0
2023-11-07 11:30:00,463.01,463.78,461.24,462.23,56867.0,460.5684,461.3344,458.8078,459.7925,56867.0
2023-11-07 12:00:00,462.11,462.63,460.31,460.62,38033.0,459.6732,460.1904,457.8827,458.191,38033.0
2023-11-07 12:30:00,460.5,460.58,459.82,460.05,36792.0,458.0717,458.1512,457.3953,457.624,36792.0
2023-11-07 13:00:00,459.92,460.81,459.65,460.52,48531.0,457.4947,458.38,457.2262,458.0916,48531.0
2023-11-07 13:30:00,460.5,461.2,459.56,459.8,28416.0,458.0717,458.768,457.1366,457.3754,28416.0
2023-11-07 14:00:00,459.81,460.4,459.35,459.55,31461.0,457.3853,457.9722,456.9277,457.1267,31461.0
2023-11-07 14:30:00,459.55,459.88,458.51,459.0,45202.0,457.1267,457.4549,456.0922,456.5796,45202.0
2023-11-07 15:00:00,458.9,459.67,458.16,459.57,37147.0,456.4801,457.246,455.744,457.1466,37147.0
2023-11-07 15:30:00,459.61,459.96,458.43,459.39,118211.0,457.1864,457.5345,456.0126,456.9675,118211.0
2023-11-08 09:30:00,461.51,464.01,458.76,460.8,98549.0,459.0763,461.5632,456.3408,458.3701,98549.0
2023-11-08 10:00:00,460.79,461.14,459.05,459.31,32302.0,458.3601,458.7083,456.6293,456.8879,32302.0
2023-11-08 10:30:00,459.21,459.57,456.65,457.22,55874.0,456.7885,457.1466,454.242,454.809,55874.0
2023-11-08 11:00:00,457.18,457.73,456.41,457.28,23594.0,454.7692,455.3163,454.0032,454.8686,23594.0
2023-11-08 11:30:00,457.21,457.33,454.96,455.47,40581.0,454.799,454.9184,452.5609,453.0682,40581.0
2023-11-08 12:00:00,455.45,455.45,453.56,453.65,76917.0,453.0483,453.0483,451.1683,451.2578,76917.0
2023-11-08 12:30:00,453.75,455.55,453.68,454.11,59044.0,451.3573,453.1478,451.2876,451.7154,59044.0
2023-11-08 13:00:00,454.17,455.5,453.81,454.95,57670.0,451.775,453.098,451.4169,452.5509,57670.0
2023-11-08 13:30:00,455.05,455.05,453.08,454.69,63324.0,452.6504,452.6504,450.6908,452.2923,63324.0
2023-11-08 14:00:00,454.7,455.18,454.32,454.41,36713.0,452.3023,452.7797,451.9243,452.0138,36713.0
2023-11-08 14:30:00,454.42,455.62,454.33,454.48,85327.0,452.0237,453.2174,451.9342,452.0834,85327.0
2023-11-08 15:00:00,454.56,455.37,454.16,454.6,63311.0,452.163,452.9687,451.7651,452.2028,63311.0
2023-11-08 15:30:00,454.53,456.41,453.49,454.42,200333.0,452.1332,454.0032,451.0986,452.0237,200333.0
2023-11-09 09:30:00,458.54,458.84,452.9,455.68,123138.0,456.122,456.4204,450.5117,453.2771,123138.0
2023-11-09 10:00:00,456.19,456.98,450.34,450.8,56662.0,453.7844,454.5702,447.9652,448.4228,56662.0
2023-11-09 10:30:00,450.98,451.06,449.47,450.33,61520.0,448.6019,448.6814,447.0998,447.9553,61520.0
2023-11-09 11:00:00,450.22,451.95,450.06,451.77,49644.0,447.8459,449.5668,447.6867,449.3877,49644.0
2023-11-09 11:30:00,451.95,452.29,449.51,449.51,49842.0,449.5668,449.905,447.1396,447.1396,49842.0
2023-11-09 12:00:00,449.43,450.34,449.43,449.58,54776.0,447.06,447.9652,447.06,447.2093,54776.0
2023-11-09 12:30:00,449.52,450.31,449.1,449.3,47739.0,447.1496,447.9354,446.7318,446.9307,47739.0
2023-11-09 13:00:00,449.2,449.43,447.15,447.8,82049.0,446.8313,447.06,444.7921,445.4386,82049.0
2023-11-09 13:30:00,447.61,448.1,446.18,446.69,74170.0,445.2496,445.7371,443.8272,444.3345,74170.0
2023-11-09 14:00:00,446.58,446.58,445.25,445.5,85729.0,444.2251,444.2251,442.9021,443.1508,85729.0
2023-11-09 14:30:00,445.36,446.1,444.74,445.77,75799.0,443.0115,443.7476,442.3948,443.4193,75799.0
2023-11-09 15:00:00,445.76,446.38,443.76,443.98,81782.0,443.4094,444.0261,441.4199,441.6388,81782.0
2023-11-09 15:30:00,443.81,444.31,443.06,444.22,226464.0,441.4697,441.967,440.7236,441.8775,226464.0
2023-11-10 09:30:00,443.82,443.82,437.7,440.76,161151.0,441.4796,441.4796,435.3919,438.4358,161151.0
2023-11-10 10:00:00,440.15,441.15,437.92,438.11,68527.0,437.829,438.8237,435.6107,435.7997,68527.0
2023-11-10 10:30:00,437.95,439.62,437.26,438.69,84702.0,435.6406,437.3018,434.9542,436.3767,84702.0
2023-11-10 11:00:00,438.72,440.7,438.07,440.25,83070.0,436.4065,438.3761,435.7599,437.9285,83070.0
2023-11-10 11:30:00,440.21,440.69,439.7,440.64,43632.0,437.8887,438.3661,437.3814,438.3164,43632.0
2023-11-10 12:00:00,440.64,443.37,440.64,443.3,28194.0,438.3164,441.032,438.3164,440.9624,28194.0
2023-11-10 12:30:00,443.28,446.19,443.22,445.99,42506.0,440.9425,443.8371,440.8828,443.6382,42506.0
2023-11-10 13:00:00,445.75,446.48,444.86,445.79,67845.0,443.3995,444.1256,442.5141,443.4392,67845.0
2023-11-10 13:30:00,445.89,446.91,445.63,446.56,27122.0,443.5387,444.5533,443.2801,444.2052,27122.0
2023-11-10 14:00:00,446.74,447.86,446.24,447.52,38820.0,444.3842,445.4983,443.8869,445.1601,38820.0
2023-11-10 14:30:00,447.62,448.34,447.21,447.5,39524.0,445.2596,445.9758,444.8518,445.1402,39524.0
2023-11-10 15:00:00,447.47,448.88,447.28,448.75,39952.0,445.1104,446.5129,444.9214,446.3836,39952.0
2023-11-10 15:30:00,448.77,449.16,447.41,448.43,160234.0,446.4035,446.7915,445.0507,446.0653,160234.0
2023-11-13 09:30:00,445.53,446.81,440.48,441.98,92181.0,443.1806,444.4539,438.1572,439.6493,92181.0
2023-11-13 10:00:00,441.91,442.22,439.11,441.77,115413.0,439.5797,439.8881,436.7945,439.4404,115413.0
2023-11-13 10:30:00,441.58,443.26,441.58,442.92,44410.0,439.2514,440.9226,439.2514,440.5844,44410.0
2023-11-13 11:00:00,443.01,444.98,442.8,444.37,48819.0,440.6739,442.6335,440.465,442.0267,48819.0
2023-11-13 11:30:00,444.4,445.6,443.71,444.49,111713.0,442.0566,443.2502,441.3702,442.1461,111713.0
2023-11-13 12:00:00,444.62,444.93,443.72,444.01,54279.0,442.2754,442.5838,441.3802,441.6686,54279.0
2023-11-13 12:30:00,443.89,443.89,442.5,442.79,46872.0,441.5493,441.5493,440.1666,440.4551,46872.0
2023-11-13 13:00:00,442.9,443.13,442.09,443.0,44434.0,440.5645,440.7933,439.7588,440.664,44434.0
2023-11-13 13:30:00,442.89,443.64,442.15,442.47,68113.0,440.5545,441.3006,439.8184,440.1367,68113.0
2023-11-13 14:00:00,442.43,442.97,441.78,442.14,47594.0,440.097,440.6341,439.4504,439.8085,47594.0
2023-11-13 14:30:00,442.19,444.14,441.91,443.38,50658.0,439.8582,441.7979,439.5797,441.0419,50658.0
2023-11-13 15:00:00,443.4,444.96,443.13,444.6,38831.0,441.0618,442.6136,440.7933,442.2555,38831.0
2023-11-13 15:30:00,444.52,445.19,443.96,445.15,164770.0,442.1759,442.8424,441.6189,442.8026,164770.0
2023-11-14 09:30:00,456.81,460.0,455.22,459.06,103661.0,454.4011,457.5743,452.8195,456.6393,103661.0
2023-11-14 10:00:00,459.33,459.99,456.61,457.8,44969.0,456.9078,457.5644,454.2022,455.3859,44969.0
2023-11-14 10:30:00,457.8,458.97,457.74,458.92,22483.0,455.3859,456.5497,455.3262,456.5,22483.0
2023-11-14 11:00:00,458.9,460.28,458.59,459.08,28327.0,456.4801,457.8528,456.1717,456.6592,28327.0
2023-11-14 11:30:00,458.96,459.01,457.45,457.73,33033.0,456.5398,456.5895,455.0378,455.3163,33033.0
2023-11-14 12:00:00,457.65,459.21,457.36,459.05,41338.0,455.2367,456.7885,454.9482,456.6293,41338.0
2023-11-14 12:30:00,458.93,459.79,458.93,459.47,30251.0,456.5099,457.3654,456.5099,457.0471,30251.0
2023-11-14 13:00:00,459.47,460.99,459.35,460.95,42069.0,457.0471,458.5591,456.9277,458.5193,42069.0
2023-11-14 13:30:00,460.95,462.24,460.41,460.48,51989.0,458.5193,459.8025,457.9821,458.0518,51989.0
2023-11-14 14:00:00,460.45,460.58,458.98,459.11,40208.0,458.0219,458.1512,456.5597,456.689,40208.0
2023-11-14 14:30:00,459.02,460.24,458.96,459.98,58548.0,456.5995,457.813,456.5398,457.5544,58548.0
2023-11-14 15:00:00,460.15,461.28,459.97,460.99,54519.0,457.7235,458.8476,457.5445,458.5591,54519.0
2023-11-14 15:30:00,460.94,461.63,458.95,459.26,194273.0,458.5093,459.1957,456.5298,456.8382,194273.0
2023-11-15 09:30:00,464.66,470.7,463.99,469.4,144157.0,462.2097,468.2179,461.5433,466.9247,144157.0
2023-11-15 10:00:00,469.4,472.64,468.47,472.35,106064.0,466.9247,470.1477,465.9996,469.8592,106064.0
2023-11-15 10:30:00,472.25,474.23,471.95,472.01,80213.0,469.7597,471.7293,469.4613,469.521,80213.0
2023-11-15 11:00:00,471.96,472.42,470.97,471.34,51563.0,469.4712,469.9288,468.4865,468.8545,51563.0
2023-11-15 11:30:00,471.4,471.64,470.71,471.21,52681.0,468.9142,469.1529,468.2278,468.7252,52681.0
2023-11-15 12:00:00,471.35,472.64,470.47,472.64,49372.0,468.8645,470.1477,467.9891,470.1477,49372.0
2023-11-15 12:30:00,472.83,474.24,472.6,473.92,62910.0,470.3367,471.7392,470.1079,471.4209,62910.0
2023-11-15 13:00:00,473.93,473.98,472.34,472.68,54189.0,471.4309,471.4806,469.8492,470.1874,54189.0
2023-11-15 13:30:00,472.73,473.91,472.46,473.91,34199.0,470.2372,471.411,469.9686,471.411,34199.0
2023-11-15 14:00:00,473.92,474.83,473.38,473.69,47538.0,471.4209,472.3261,470.8838,471.1921,47538.0
2023-11-15 14:30:00,473.85,474.18,473.13,473.36,61061.0,471.3513,471.6795,470.6351,470.8639,61061.0
2023-11-15 15:00:00,473.38,473.43,472.05,473.27,87324.0,470.8838,470.9335,469.5608,470.7743,87324.0
2023-11-15 15:30:00,473.34,473.42,470.32,470.84,169360.0,470.844,470.9235,467.8399,468.3571,169360.0
2023-11-16 09:30:00,472.06,474.7,469.36,470.78,138810.0,469.5707,472.1968,466.8849,468.2975,138810.0
2023-11-16 10:00:00,470.81,472.15,470.54,471.03,55742.0,468.3273,469.6602,468.0587,468.5461,55742.0
2023-11-16 10:30:00,470.8,471.61,469.98,470.14,48962.0,468.3174,469.1231,467.5017,467.6608,48962.0
2023-11-16 11:00:00,470.28,470.47,468.71,469.24,53025.0,467.8001,467.9891,466.2384,466.7656,53025.0
2023-11-16 11:30:00,469.07,470.31,468.87,469.8,38842.0,466.5965,467.8299,466.3975,467.3226,38842.0
2023-11-16 12:00:00,470.0,471.07,469.88,470.1,27042.0,467.5216,468.5859,467.4022,467.621,27042.0
2023-11-16 12:30:00,470.05,470.44,469.25,470.44,43684.0,467.5713,467.9593,466.7755,467.9593,43684.0
2023-11-16 13:00:00,470.43,472.41,470.18,472.22,54208.0,467.9493,469.9189,467.7006,469.7299,54208.0
2023-11-16 13:30:00,472.28,472.29,470.84,471.84,60476.0,469.7896,469.7995,468.3571,469.3519,60476.0
2023-11-16 14:00:00,471.62,472.01,470.75,471.94,46716.0,469.133,469.521,468.2676,469.4513,46716.0
2023-11-16 14:30:00,471.86,472.48,471.46,471.98,24393.0,469.3718,469.9885,468.9739,469.4911,24393.0
2023-11-16 15:00:00,471.99,472.18,471.53,471.62,34807.0,469.5011,469.6901,469.0435,469.133,34807.0
2023-11-16 15:30:00,471.51,472.76,471.0,472.68,122215.0,469.0236,470.267,468.5163,470.1874,122215.0
2023-11-17 09:30:00,475.0,475.0,469.11,470.74,163394.0,472.4952,472.4952,466.6363,468.2577,163394.0
2023-11-17 10:00:00,470.74,470.74,468.75,469.24,35504.0,468.2577,468.2577,466.2782,466.7656,35504.0
2023-11-17 10:30:00,469.01,469.59,467.36,467.98,41373.0,466.5368,467.1137,464.8955,465.5122,41373.0
2023-11-17 11:00:00,468.06,468.06,465.97,466.37,47083.0,465.5918,465.5918,463.5128,463.9107,47083.0
2023-11-17 11:30:00,466.18,466.82,465.03,465.3,39600.0,463.7217,464.3583,462.5778,462.8464,39600.0
2023-11-17 12:00:00,465.34,466.19,465.0,465.02,41776.0,462.8861,463.7317,462.5479,462.5678,41776.0
2023-11-17 12:30:00,465.1,465.18,464.17,464.77,27103.0,462.6474,462.727,461.7223,462.3192,27103.0
2023-11-17 13:00:00,464.84,465.54,464.68,465.19,18817.0,462.3888,463.0851,462.2296,462.7369,18817.0
2023-11-17 13:30:00,465.18,466.8,465.18,466.27,23140.0,462.727,464.3384,462.727,463.8112,23140.0
2023-11-17 14:00:00,466.24,466.76,465.42,465.6,22243.0,463.7814,464.2987,462.9657,463.1448,22243.0
2023-11-17 14:30:00,465.58,467.0,465.41,465.93,31682.0,463.1249,464.5374,462.9558,463.473,31682.0
2023-11-17 15:00:00,465.82,466.22,465.4,465.83,35299.0,463.3636,463.7615,462.9458,463.3736,35299.0
2023-11-17 15:30:00,465.84,466.59,465.36,466.42,106458.0,463.3835,464.1296,462.906,463.9605,106458.0
2023-11-20 09:30:00,467.03,470.89,465.89,470.3,68256.0,464.5672,468.4069,463.4332,467.82,68256.0
2023-11-20 10:00:00,470.3,471.68,469.68,470.1,51660.0,467.82,469.1927,467.2033,467.621,51660.0
2023-11-20 10:30:00,470.02,470.3,469.47,469.58,39169.0,467.5415,467.82,466.9944,467.1038,39169.0
2023-11-20 11:00:00,469.54,470.07,468.37,468.65,29652.0,467.064,467.5912,465.9002,466.1787,29652.0
2023-11-20 11:30:00,468.59,469.5,468.22,468.43,29582.0,466.119,467.0242,465.751,465.9599,29582.0
2023-11-20 12:00:00,468.37,469.61,468.12,468.41,20777.0,465.9002,467.1336,465.6515,465.94,20777.0
2023-11-20 12:30:00,468.41,468.6,466.93,467.38,25401.0,465.94,466.129,464.4678,464.9154,25401.0
2023-11-20 13:00:00,467.37,468.88,467.22,468.73,33462.0,464.9054,466.4075,464.7562,466.2583,33462.0
2023-11-20 13:30:00,468.72,470.28,468.72,470.14,25641.0,466.2483,467.8001,466.2483,467.6608,25641.0
2023-11-20 14:00:00,470.14,470.88,469.87,470.13,34717.0,467.6608,468.3969,467.3923,467.6509,34717.0
2023-11-20 14:30:00,470.13,470.45,469.46,469.88,29781.0,467.6509,467.9692,466.9844,467.4022,29781.0
2023-11-20 15:00:00,469.88,471.25,469.78,471.04,28352.0,467.4022,468.765,467.3027,468.5561,28352.0
2023-11-20 15:30:00,471.03,471.04,468.03,469.11,84055.0,468.5461,468.5561,465.562,466.6363,84055.0
2023-11-21 09:30:00,478.28,487.75,476.45,479.31,359451.0,475.7579,485.178,473.9376,476.7825,359451.0
2023-11-21 10:00:00,479.36,483.0,478.54,480.11,67715.0,476.8322,480.453,476.0165,477.5783,67715.0
2023-11-21 10:30:00,480.27,481.63,479.19,481.21,77162.0,477.7374,479.0902,476.6631,478.6725,77162.0
2023-11-21 11:00:00,481.05,484.64,480.74,484.16,42336.0,478.5133,482.0844,478.2049,481.6069,42336.0
2023-11-21 11:30:00,484.28,489.83,484.28,489.77,137124.0,481.7263,487.247,481.7263,487.1873,137124.0
2023-11-21 12:00:00,489.94,490.32,487.19,487.9,76715.0,487.3564,487.7344,484.6209,485.3272,76715.0
2023-11-21 12:30:00,487.92,489.8,487.92,489.78,38654.0,485.3471,487.2172,485.3471,487.1973,38654.0
2023-11-21 13:00:00,489.83,489.92,488.26,488.86,37909.0,487.247,487.3365,485.6853,486.2821,37909.0
2023-11-21 13:30:00,488.72,488.79,487.45,487.68,67634.0,486.1429,486.2125,484.8796,485.1083,67634.0
2023-11-21 14:00:00,487.13,487.34,485.24,486.29,59506.0,484.5612,484.7701,482.6812,483.7257,59506.0
2023-11-21 14:30:00,486.37,486.39,484.53,485.65,228363.0,483.8053,483.8251,481.975,483.089,228363.0
2023-11-21 15:00:00,485.73,486.3,485.28,485.9,102851.0,483.1686,483.7356,482.721,483.3377,102851.0
2023-11-21 15:30:00,485.75,485.76,482.16,482.39,219982.0,483.1885,483.1985,479.6175,479.8462,219982.0
2023-11-22 09:30:00,486.08,490.57,485.71,487.45,147776.0,483.5168,487.9831,483.1487,484.8796,147776.0
2023-11-22 10:00:00,487.47,488.45,486.32,488.14,65481.0,484.8995,485.8743,483.7555,485.5659,65481.0
2023-11-22 10:30:00,488.15,489.12,487.53,488.0,38618.0,485.5759,486.5407,484.9591,485.4267,38618.0
2023-11-22 11:00:00,488.03,488.18,486.81,487.09,44360.0,485.4565,485.6057,484.2429,484.5215,44360.0
2023-11-22 11:30:00,487.09,488.56,486.76,488.44,33050.0,484.5215,485.9837,484.1932,485.8643,33050.0
2023-11-22 12:00:00,488.44,490.06,488.16,488.6,49056.0,485.8643,487.4758,485.5858,486.0235,49056.0
2023-11-22 12:30:00,488.37,488.48,487.55,488.16,24838.0,485.7947,485.9041,484.979,485.5858,24838.0
2023-11-22 13:00:00,488.13,488.49,487.7,488.28,30323.0,485.556,485.9141,485.1282,485.7052,30323.0
2023-11-22 13:30:00,488.32,488.48,487.83,488.31,19369.0,485.745,485.9041,485.2576,485.735,19369.0
2023-11-22 14:00:00,488.28,488.68,487.52,487.76,22980.0,485.7052,486.1031,484.9492,485.1879,22980.0
2023-11-22 14:30:00,487.85,488.12,486.7,487.14,40975.0,485.2774,485.546,484.1335,484.5712,40975.0
2023-11-22 15:00:00,487.17,488.19,487.12,487.64,26412.0,484.601,485.6157,484.5513,485.0686,26412.0
2023-11-22 15:30:00,487.78,487.78,487.03,487.22,97962.0,485.2078,485.2078,484.4618,484.6508,97962.0
2023-11-24 09:30:00,488.5,491.0,486.81,488.93,104313.0,485.924,488.4108,484.2429,486.3518,104313.0
2023-11-24 10:00:00,489.13,489.56,487.92,488.58,38393.0,486.5507,486.9784,485.3471,486.0036,38393.0
2023-11-24 10:30:00,488.57,489.71,488.46,489.2,48629.0,485.9936,487.1276,485.8842,486.6203,48629.0
2023-11-24 11:00:00,489.2,489.68,488.73,488.98,21388.0,486.6203,487.0978,486.1528,486.4015,21388.0
2023-11-24 11:30:00,489.01,490.68,488.74,489.93,30818.0,486.4313,488.0925,486.1628,487.3465,30818.0
2023-11-24 12:00:00,489.89,490.59,489.64,489.86,21623.0,487.3067,488.003,487.058,487.2768,21623.0
2023-11-24 12:30:00,490.22,491.03,489.42,490.38,61688.0,487.6349,488.4407,486.8392,487.7941,61688.0
2023-11-27 09:30:00,489.22,493.42,489.15,491.76,177542.0,486.6402,490.8181,486.5706,489.1668,177542.0
2023-11-27 10:00:00,491.66,491.99,489.78,490.5,193674.0,489.0674,489.3956,487.1973,487.9135,193674.0
2023-11-27 10:30:00,490.38,491.23,490.04,490.21,146801.0,487.7941,488.6396,487.4559,487.625,146801.0
2023-11-27 11:00:00,490.26,490.31,488.15,489.85,157988.0,487.6747,487.7245,485.5759,487.2669,157988.0
2023-11-27 11:30:00,490.12,491.0,489.38,490.42,35243.0,487.5355,488.4108,486.7994,487.8339,35243.0
2023-11-27 12:00:00,490.31,490.68,489.71,489.83,32775.0,487.7245,488.0925,487.1276,487.247,32775.0
2023-11-27 12:30:00,490.04,490.3,489.36,489.36,21880.0,487.4559,487.7145,486.7795,486.7795,21880.0
2023-11-27 13:00:00,489.28,489.93,489.17,489.93,32462.0,486.6999,487.3465,486.5905,487.3465,32462.0
2023-11-27 13:30:00,489.91,490.16,489.24,489.68,37648.0,487.3266,487.5753,486.6601,487.0978,37648.0
2023-11-27 14:00:00,489.66,490.0,488.75,489.8,47996.0,487.0779,487.4161,486.1727,487.2172,47996.0
2023-11-27 14:30:00,489.78,489.95,489.44,489.66,44178.0,487.1973,487.3664,486.8591,487.0779,44178.0
2023-11-27 15:00:00,489.65,490.23,489.43,490.19,142411.0,487.068,487.6449,486.8491,487.6051,142411.0
2023-11-27 15:30:00,490.15,490.57,489.37,490.39,189432.0,487.5653,487.9831,486.7894,487.8041,189432.0
2023-11-28 09:30:00,488.42,488.42,480.57,482.25,123787.0,485.8444,485.8444,478.0358,479.707,123787.0
2023-11-28 10:00:00,482.28,484.29,481.18,484.0,71711.0,479.7368,481.7362,478.6426,481.4477,71711.0
2023-11-28 10:30:00,483.85,487.3,483.84,487.09,101219.0,481.2985,484.7303,481.2886,484.5215,101219.0
2023-11-28 11:00:00,486.88,487.32,485.89,487.22,45839.0,484.3126,484.7502,483.3278,484.6508,45839.0
2023-11-28 11:30:00,487.41,488.66,487.18,488.29,38053.0,484.8398,486.0832,484.611,485.7151,38053.0
2023-11-28 12:00:00,488.31,488.75,486.85,487.95,29743.0,485.735,486.1727,484.2827,485.3769,29743.0
2023-11-28 12:30:00,488.05,488.05,487.0,487.69,24590.0,485.4764,485.4764,484.4319,485.1183,24590.0
2023-11-28 13:00:00,487.48,487.87,485.87,486.47,46777.0,484.9094,485.2973,483.3079,483.9047,46777.0
2023-11-28 13:30:00,486.59,487.13,485.95,486.54,42961.0,484.0241,484.5612,483.3875,483.9744,42961.0
2023-11-28 14:00:00,486.54,487.27,486.04,486.34,34758.0,483.9744,484.7005,483.477,483.7754,34758.0
2023-11-28 14:30:00,486.34,486.47,485.58,485.99,34032.0,483.7754,483.9047,483.0194,483.4273,34032.0
2023-11-28 15:00:00,486.0,487.41,485.66,486.53,37629.0,483.4372,484.8398,483.099,483.9644,37629.0
2023-11-28 15:30:00,486.41,486.89,484.77,485.73,126676.0,483.845,484.3225,482.2137,483.1686,126676.0
2023-11-29 09:30:00,489.89,495.8,489.89,495.76,60655.0,487.3067,493.1855,487.3067,493.1457,60655.0
2023-11-29 10:00:00,495.5,495.74,492.05,492.71,36632.0,492.8871,493.1258,489.4553,490.1118,36632.0
2023-11-29 10:30:00,492.69,493.92,492.14,492.4,37042.0,490.0919,491.3154,489.5448,489.8035,37042.0
2023-11-29 11:00:00,492.49,493.06,490.25,490.5,44233.0,489.893,490.46,487.6648,487.9135,44233.0
2023-11-29 11:30:00,490.77,493.29,490.76,492.99,35883.0,488.182,490.6888,488.1721,490.3903,35883.0
2023-11-29 12:00:00,493.11,494.08,492.89,493.68,26061.0,490.5097,491.4746,490.2909,491.0767,26061.0
2023-11-29 12:30:00,493.67,494.52,493.39,494.25,20076.0,491.0668,491.9123,490.7882,491.6437,20076.0
2023-11-29 13:00:00,494.28,495.48,494.04,495.16,19066.0,491.6735,492.8672,491.4348,492.5489,19066.0
2023-11-29 13:30:00,495.32,495.32,494.02,494.25,17898.0,492.7081,492.7081,491.4149,491.6437,17898.0
2023-11-29 14:00:00,494.37,495.06,493.8,494.62,38451.0,491.7631,492.4494,491.1961,492.0117,38451.0
2023-11-29 14:30:00,494.59,494.63,492.76,493.12,19693.0,491.9819,492.0217,490.1616,490.5197,19693.0
2023-11-29 15:00:00,493.06,493.46,492.29,492.47,24020.0,490.46,490.8579,489.694,489.8731,24020.0
2023-11-29 15:30:00,492.3,493.89,492.25,492.92,96703.0,489.704,491.2856,489.6542,490.3207,96703.0
2023-11-30 09:30:00,495.9,497.5,489.38,492.6,77622.0,493.285,494.8766,486.7994,490.0024,77622.0
2023-11-30 10:00:00,492.08,492.19,490.78,491.78,91011.0,489.4851,489.5946,488.192,489.1867,91011.0
2023-11-30 10:30:00,491.78,494.23,491.13,493.75,46974.0,489.1867,491.6238,488.5402,491.1463,46974.0
2023-11-30 11:00:00,494.47,495.99,493.13,493.81,28268.0,491.8625,493.3745,490.5296,491.206,28268.0
2023-11-30 11:30:00,493.82,493.86,492.69,492.72,28687.0,491.216,491.2558,490.0919,490.1218,28687.0
2023-11-30 12:00:00,492.7,493.23,491.46,491.84,29383.0,490.1019,490.6291,488.8684,489.2464,29383.0
2023-11-30 12:30:00,492.01,495.0,492.0,494.15,31025.0,489.4155,492.3897,489.4056,491.5442,31025.0
2023-11-30 13:00:00,494.06,494.24,492.49,492.69,29436.0,491.4547,491.6338,489.893,490.0919,29436.0
2023-11-30 13:30:00,492.53,493.21,492.18,492.8,27422.0,489.9328,490.6092,489.5846,490.2013,27422.0
2023-11-30 14:00:00,492.71,493.62,492.46,493.09,35574.0,490.1118,491.017,489.8631,490.4898,35574.0
2023-11-30 14:30:00,493.23,494.64,493.06,494.17,31889.0,490.6291,492.0316,490.46,491.5641,31889.0
2023-11-30 15:00:00,493.99,493.99,492.31,492.66,32369.0,491.3851,491.3851,489.7139,490.0621,32369.0
2023-11-30 15:30:00,492.61,496.08,492.47,495.55,149996.0,490.0123,493.464,489.8731,492.9368,149996.0
2023-12-01 09:30:00,490.88,493.34,489.6,492.87,72559.0,488.2915,490.7385,487.0182,490.271,72559.0
2023-12-01 10:00:00,493.27,494.91,492.44,492.88,22651.0,490.6689,492.3002,489.8432,490.2809,22651.0
2023-12-01 10:30:00,492.75,494.84,492.36,493.88,22816.0,490.1516,492.2306,489.7637,491.2756,22816.0
2023-12-01 11:00:00,493.63,495.17,492.29,494.85,31547.0,491.027,492.5588,489.694,492.2405,31547.0
2023-12-01 11:30:00,494.85,498.18,494.33,497.4,51024.0,492.2405,495.553,491.7233,494.7771,51024.0
2023-12-01 12:00:00,497.16,499.2,497.16,497.6,31278.0,494.5384,496.5676,494.5384,494.976,31278.0
2023-12-01 12:30:00,497.44,498.14,496.87,496.87,28540.0,494.8169,495.5132,494.2499,494.2499,28540.0
2023-12-01 13:00:00,497.06,497.73,496.55,496.64,29122.0,494.4389,495.1053,493.9316,494.0211,29122.0
2023-12-01 13:30:00,496.57,497.67,496.34,496.42,22208.0,493.9515,495.0457,493.7227,493.8023,22208.0
2023-12-01 14:00:00,496.41,496.53,494.99,495.38,20034.0,493.7923,493.9117,492.3798,492.7677,20034.0
2023-12-01 14:30:00,495.39,495.54,494.38,495.11,32102.0,492.7777,492.9269,491.773,492.4992,32102.0
2023-12-01 15:00:00,494.97,495.72,494.59,495.72,23929.0,492.3599,493.1059,491.9819,493.1059,23929.0
2023-12-01 15:30:00,495.94,496.7,495.67,495.94,105570.0,493.3248,494.0808,493.0562,493.3248,105570.0
2023-12-04 09:30:00,493.47,495.02,490.36,494.02,67529.0,490.8678,492.4096,487.7742,491.4149,67529.0
2023-12-04 10:00:00,494.19,496.5,493.21,494.91,42502.0,491.584,493.8818,490.6092,492.3002,42502.0
2023-12-04 10:30:00,494.93,496.87,494.58,495.47,50779.0,492.3201,494.2499,491.972,492.8573,50779.0
2023-12-04 11:00:00,495.48,498.31,495.43,497.08,20494.0,492.8672,495.6823,492.8175,494.4588,20494.0
2023-12-04 11:30:00,497.0,497.24,495.91,496.77,21725.0,494.3792,494.6179,493.2949,494.1504,21725.0
2023-12-04 12:00:00,496.71,497.6,496.12,497.49,15528.0,494.0907,494.976,493.5038,494.8666,15528.0
2023-12-04 12:30:00,497.67,498.25,496.87,498.07,17454.0,495.0457,495.6226,494.2499,495.4436,17454.0
2023-12-04 13:00:00,498.0,498.08,496.45,497.01,20990.0,495.3739,495.4535,493.8321,494.3891,20990.0
2023-12-04 13:30:00,497.02,497.44,496.43,496.5,19506.0,494.3991,494.8169,493.8122,493.8818,19506.0
2023-12-04 14:00:00,496.48,497.67,496.35,496.91,37731.0,493.8619,495.0457,493.7326,494.2897,37731.0
2023-12-04 14:30:00,496.93,498.03,496.93,497.36,32814.0,494.3096,495.4038,494.3096,494.7373,32814.0
2023-12-04 15:00:00,497.4,497.41,495.5,495.79,18412.0,494.7771,494.787,492.8871,493.1756,18412.0
2023-12-04 15:30:00,495.93,496.29,495.09,495.39,77086.0,493.3148,493.6729,492.4793,492.7777,77086.0
2023-12-05 09:30:00,492.97,493.63,488.23,489.05,74971.0,490.3704,491.027,485.6554,486.4711,74971.0
2023-12-05 10:00:00,489.24,491.32,488.97,489.57,28557.0,486.6601,488.7291,486.3915,486.9884,28557.0
2023-12-05 10:30:00,489.53,490.49,488.65,490.49,28435.0,486.9486,487.9035,486.0732,487.9035,28435.0
2023-12-05 11:00:00,490.37,490.79,487.94,489.54,20517.0,487.7842,488.2019,485.367,486.9585,20517.0
2023-12-05 11:30:00,489.8,490.28,488.66,488.97,23437.0,487.2172,487.6946,486.0832,486.3915,23437.0
2023-12-05 12:00:00,488.88,489.43,487.52,487.75,36635.0,486.302,486.8491,484.9492,485.178,36635.0
2023-12-05 12:30:00,487.77,489.36,487.06,488.96,38830.0,485.1979,486.7795,484.4916,486.3816,38830.0
2023-12-05 13:00:00,488.91,490.55,488.37,489.94,26424.0,486.3319,487.9632,485.7947,487.3564,26424.0
2023-12-05 13:30:00,489.86,490.26,488.86,489.59,134128.0,487.2768,487.6747,486.2821,487.0083,134128.0
2023-12-05 14:00:00,489.78,490.69,489.54,490.27,29046.0,487.1973,488.1025,486.9585,487.6847,29046.0
2023-12-05 14:30:00,490.39,492.18,490.26,492.05,39299.0,487.8041,489.5846,487.6747,489.4553,39299.0
2023-12-05 15:00:00,492.06,492.76,491.42,492.33,99320.0,489.4652,490.1616,488.8286,489.7338,99320.0
2023-12-05 15:30:00,492.34,492.72,491.66,491.87,150251.0,489.7438,490.1218,489.0674,489.2762,150251.0
2023-12-06 09:30:00,495.0,496.44,491.65,493.65,56053.0,492.3897,493.8221,489.0574,491.0469,56053.0
2023-12-06 10:00:00,493.52,495.39,492.92,494.78,96676.0,490.9175,492.7777,490.3207,492.1709,96676.0
2023-12-06 10:30:00,494.82,496.64,494.82,496.08,23719.0,492.2107,494.0211,492.2107,493.464,23719.0
2023-12-06 11:00:00,496.3,496.68,495.18,495.25,26840.0,493.6829,494.0609,492.5688,492.6384,26840.0
2023-12-06 11:30:00,495.34,495.62,494.68,495.43,55640.0,492.7279,493.0065,492.0714,492.8175,55640.0
2023-12-06 12:00:00,495.43,495.47,493.52,493.57,33253.0,492.8175,492.8573,490.9175,490.9673,33253.0
2023-12-06 12:30:00,493.51,494.85,493.49,493.84,25535.0,490.9076,492.2405,490.8877,491.2359,25535.0
2023-12-06 13:00:00,494.13,495.28,494.13,495.26,19161.0,491.5243,492.6683,491.5243,492.6484,19161.0
2023-12-06 13:30:00,495.25,495.65,494.72,495.2,37326.0,492.6384,493.0363,492.1112,492.5887,37326.0
2023-12-06 14:00:00,495.36,495.66,494.95,495.34,28416.0,492.7478,493.0463,492.34,492.7279,28416.0
2023-12-06 14:30:00,495.33,495.62,494.68,494.68,20821.0,492.718,493.0065,492.0714,492.0714,20821.0
2023-12-06 15:00:00,494.55,495.28,493.62,493.78,23224.0,491.9421,492.6683,491.017,491.1762,23224.0
2023-12-06 15:30:00,493.83,494.24,492.86,494.03,99526.0,491.2259,491.6338,490.261,491.4249,99526.0
2023-12-07 09:30:00,494.53,498.3,492.31,495.49,62246.0,491.9222,495.6723,489.7139,492.8772,62246.0
2023-12-07 10:00:00,495.42,497.89,494.39,497.89,37893.0,492.8075,495.2645,491.783,495.2645,37893.0
2023-12-07 10:30:00,498.06,498.07,495.67,497.25,29229.0,495.4336,495.4436,493.0562,494.6279,29229.0
2023-12-07 11:00:00,497.52,498.22,495.72,496.61,26788.0,494.8965,495.5928,493.1059,493.9913,26788.0
2023-12-07 11:30:00,496.14,496.83,496.01,496.14,18616.0,493.5237,494.2101,493.3944,493.5237,18616.0
2023-12-07 12:00:00,496.25,496.47,495.03,495.05,25003.0,493.6332,493.852,492.4196,492.4395,25003.0
2023-12-07 12:30:00,495.01,495.86,493.86,494.68,91119.0,492.3997,493.2452,491.2558,492.0714,91119.0
2023-12-07 13:00:00,494.68,495.44,493.96,494.14,89625.0,492.0714,492.8274,491.3552,491.5343,89625.0
2023-12-07 13:30:00,494.17,494.8,493.95,494.33,67473.0,491.5641,492.1908,491.3453,491.7233,67473.0
2023-12-07 14:00:00,494.32,494.48,493.4,494.29,27124.0,491.7133,491.8725,490.7982,491.6835,27124.0
2023-12-07 14:30:00,494.24,494.65,493.86,493.87,81388.0,491.6338,492.0416,491.2558,491.2657,81388.0
2023-12-07 15:00:00,493.97,494.98,493.89,494.71,61752.0,491.3652,492.3698,491.2856,492.1013,61752.0
2023-12-07 15:30:00,494.73,495.24,493.75,494.05,142026.0,492.1212,492.6285,491.1463,491.4448,142026.0
2023-12-08 09:30:00,492.81,495.68,491.01,493.86,95000.0,490.2113,493.0662,488.4208,491.2558,95000.0
2023-12-08 10:00:00,494.1,494.74,493.23,493.79,94248.0,491.4945,492.1311,490.6291,491.1861,94248.0
2023-12-08 10:30:00,493.99,494.42,491.27,493.84,80550.0,491.3851,491.8128,488.6794,491.2359,80550.0
2023-12-08 11:00:00,493.59,493.78,488.87,489.61,26189.0,490.9872,491.1762,486.2921,487.0282,26189.0
2023-12-08 11:30:00,489.58,490.52,488.02,488.84,14869.0,486.9983,487.9334,485.4466,486.2622,14869.0
2023-12-08 12:00:00,489.27,490.44,488.81,489.44,18618.0,486.69,487.8538,486.2324,486.8591,18618.0
2023-12-08 12:30:00,489.54,489.62,488.7,489.08,21351.0,486.9585,487.0381,486.123,486.501,21351.0
2023-12-08 13:00:00,489.06,489.41,488.16,488.89,16746.0,486.4811,486.8292,485.5858,486.312,16746.0
2023-12-08 13:30:00,488.96,489.83,488.25,489.83,29385.0,486.3816,487.247,485.6753,487.247,29385.0
2023-12-08 14:00:00,489.93,490.53,489.32,489.83,32496.0,487.3465,487.9433,486.7397,487.247,32496.0
2023-12-08 14:30:00,489.8,490.28,489.4,489.76,50550.0,487.2172,487.6946,486.8193,487.1774,50550.0
2023-12-08 15:00:00,489.76,489.88,488.66,489.62,53405.0,487.1774,487.2967,486.0832,487.0381,53405.0
2023-12-08 15:30:00,489.75,491.22,489.25,489.46,189402.0,487.1674,488.6297,486.6701,486.879,189402.0
2023-12-11 09:30:00,492.56,495.93,491.33,494.06,131325.0,489.9626,493.3148,488.7391,491.4547,131325.0
2023-12-11 10:00:00,494.0,494.3,492.24,494.0,84207.0,491.395,491.6934,489.6443,491.395,84207.0
2023-12-11 10:30:00,494.13,496.3,493.37,496.28,49558.0,491.5243,493.6829,490.7683,493.663,49558.0
2023-12-11 11:00:00,496.25,497.14,495.61,496.98,65800.0,493.6332,494.5185,492.9965,494.3593,65800.0
2023-12-11 11:30:00,497.04,497.46,495.24,495.5,71529.0,494.419,494.8368,492.6285,492.8871,71529.0
2023-12-11 12:00:00,495.44,495.52,493.48,493.67,53039.0,492.8274,492.907,490.8778,491.0668,53039.0
2023-12-11 12:30:00,493.63,495.22,493.53,494.49,150740.0,491.027,492.6086,490.9275,491.8824,150740.0
2023-12-11 13:00:00,494.4,494.63,493.34,494.09,65819.0,491.7929,492.0217,490.7385,491.4845,65819.0
2023-12-11 13:30:00,494.1,494.28,493.41,493.67,99058.0,491.4945,491.6735,490.8081,491.0668,99058.0
2023-12-11 14:00:00,493.53,494.47,493.48,494.38,75099.0,490.9275,491.8625,490.8778,491.773,75099.0
2023-12-11 14:30:00,494.25,494.55,493.77,493.96,52100.0,491.6437,491.9421,491.1662,491.3552,52100.0
2023-12-11 15:00:00,493.85,494.58,493.39,493.85,30463.0,491.2458,491.972,490.7882,491.2458,30463.0
2023-12-11 15:30:00,493.88,495.02,493.73,495.0,129068.0,491.2756,492.4096,491.1264,492.3897,129068.0
2023-12-12 09:30:00,496.33,496.51,491.86,492.92,46709.0,493.7127,493.8918,489.2663,490.3207,46709.0
2023-12-12 10:00:00,492.57,494.3,491.47,493.04,26089.0,489.9726,491.6934,488.8784,490.4401,26089.0
2023-12-12 10:30:00,493.03,493.61,492.23,493.25,42305.0,490.4301,491.0071,489.6343,490.649,42305.0
2023-12-12 11:00:00,493.25,494.75,493.08,494.75,53013.0,490.649,492.1411,490.4799,492.1411,53013.0
2023-12-12 11:30:00,494.89,495.88,494.66,495.73,29074.0,492.2803,493.2651,492.0515,493.1159,29074.0
2023-12-12 12:00:00,495.84,498.02,495.78,497.91,18387.0,493.2253,495.3938,493.1656,495.2844,18387.0
2023-12-12 12:30:00,497.82,497.95,496.78,496.79,18353.0,495.1949,495.3242,494.1604,494.1703,18353.0
2023-12-12 13:00:00,496.91,497.9,496.83,497.73,17321.0,494.2897,495.2745,494.2101,495.1053,17321.0
2023-12-12 13:30:00,497.46,497.82,496.65,497.82,12431.0,494.8368,495.1949,494.031,495.1949,12431.0
2023-12-12 14:00:00,497.88,498.44,497.59,498.16,29990.0,495.2546,495.8116,494.9661,495.5331,29990.0
2023-12-12 14:30:00,498.08,498.51,497.04,497.05,19213.0,495.4535,495.8812,494.419,494.4289,19213.0
2023-12-12 15:00:00,497.23,498.24,496.93,498.24,22365.0,494.608,495.6127,494.3096,495.6127,22365.0
2023-12-12 15:30:00,498.07,498.07,496.32,497.47,189142.0,495.4436,495.4436,493.7028,494.8467,189142.0
2023-12-13 09:30:00,498.59,501.31,496.88,501.18,247052.0,495.9608,498.6665,494.2598,498.5372,247052.0
2023-12-13 10:00:00,501.15,502.64,500.99,501.12,141224.0,498.5073,499.9895,498.3482,498.4775,141224.0
2023-12-13 10:30:00,500.88,503.56,500.03,503.2,49603.0,498.2387,500.9046,497.3932,500.5465,49603.0
2023-12-13 11:00:00,503.35,503.41,501.39,501.55,31590.0,500.6957,500.7554,498.746,498.9052,31590.0
2023-12-13 11:30:00,501.55,503.0,501.39,501.82,53165.0,498.9052,500.3476,498.746,499.1738,53165.0
2023-12-13 12:00:00,501.51,501.51,500.62,500.82,19542.0,498.8654,498.8654,497.9801,498.1791,19542.0
2023-12-13 12:30:00,501.0,501.37,500.65,500.78,31897.0,498.3581,498.7262,498.0099,498.1393,31897.0
2023-12-13 13:00:00,500.82,501.05,500.35,500.68,21651.0,498.1791,498.4078,497.7115,498.0398,21651.0
2023-12-13 13:30:00,500.7,502.71,500.58,502.6,59116.0,498.0597,500.0591,497.9403,499.9497,59116.0
2023-12-13 14:00:00,502.71,508.49,502.69,507.3,121214.0,500.0591,505.8086,500.0392,504.6249,121214.0
2023-12-13 14:30:00,507.47,514.58,507.43,514.3,137855.0,504.794,511.8665,504.7542,511.588,137855.0
2023-12-13 15:00:00,514.29,517.12,512.26,513.83,115717.0,511.578,514.3931,509.5587,511.1204,115717.0
2023-12-13 15:30:00,513.83,518.87,513.35,518.36,227072.0,511.1204,516.1339,510.643,515.6266,227072.0
2023-12-14 09:30:00,529.54,534.43,523.98,528.79,170206.0,527.1011,531.9686,521.5667,526.3546,170206.0
2023-12-14 10:00:00,529.06,529.89,523.22,525.31,88768.0,526.6233,527.4495,520.8102,522.8906,88768.0
2023-12-14 10:30:00,525.39,525.39,520.6,523.96,93859.0,522.9702,522.9702,518.2023,521.5468,93859.0
2023-12-14 11:00:00,523.94,525.08,522.77,523.56,41007.0,521.5269,522.6617,520.3623,521.1487,41007.0
2023-12-14 11:30:00,523.64,525.53,523.31,525.52,35218.0,521.2283,523.1096,520.8998,523.0996,35218.0
2023-12-14 12:00:00,525.4,526.43,524.82,526.09,65409.0,522.9802,524.0054,522.4029,523.667,65409.0
2023-12-14 12:30:00,526.07,527.64,525.81,526.49,67117.0,523.6471,525.2099,523.3883,524.0652,67117.0
2023-12-14 13:00:00,526.35,526.85,525.42,525.98,99403.0,523.9258,524.4235,523.0001,523.5575,99403.0
2023-12-14 13:30:00,526.0,526.01,522.33,523.13,50828.0,523.5774,523.5874,519.9243,520.7206,50828.0
2023-12-14 14:00:00,523.13,523.26,522.09,522.09,75948.0,520.7206,520.85,519.6854,519.6854,75948.0
2023-12-14 14:30:00,521.96,522.19,520.44,522.03,79699.0,519.556,519.785,518.043,519.6257,79699.0
2023-12-14 15:00:00,522.14,522.79,520.22,520.65,87036.0,519.7352,520.3822,517.824,518.2521,87036.0
2023-12-14 15:30:00,520.62,521.82,520.13,521.78,230590.0,518.2222,519.4167,517.7345,519.3769,230590.0
2023-12-15 09:30:00,520.77,522.06,517.72,520.61,417475.0,518.3715,519.6556,515.3356,518.2122,417475.0
2023-12-15 10:00:00,520.53,521.53,519.19,520.85,56516.0,518.1326,519.128,516.7988,518.4511,56516.0
2023-12-15 10:30:00,520.83,522.82,520.0,522.12,79391.0,518.4312,520.4121,517.6051,519.7153,79391.0
2023-12-15 11:00:00,522.26,522.56,521.34,521.64,62163.0,519.8546,520.1533,518.9389,519.2375,62163.0
2023-12-15 11:30:00,521.72,522.85,521.5,522.81,40276.0,519.3171,520.4419,519.0981,520.4021,40276.0
2023-12-15 12:00:00,522.66,523.37,521.42,522.47,41767.0,520.2528,520.9595,519.0185,520.0637,41767.0
2023-12-15 12:30:00,522.3,522.98,521.68,521.69,56130.0,519.8945,520.5713,519.2773,519.2873,56130.0
2023-12-15 13:00:00,521.97,522.9,521.57,522.75,49237.0,519.566,520.4917,519.1678,520.3424,49237.0
2023-12-15 13:30:00,522.93,523.48,522.0,522.15,31236.0,520.5216,521.069,519.5958,519.7451,31236.0
2023-12-15 14:00:00,522.06,522.31,520.28,520.28,34361.0,519.6556,519.9044,517.8838,517.8838,34361.0
2023-12-15 14:30:00,520.13,521.57,519.87,520.55,45825.0,517.7345,519.1678,517.4756,518.1525,45825.0
2023-12-15 15:00:00,520.83,521.1,519.81,520.0,84526.0,518.4312,518.7,517.4159,517.6051,84526.0
2023-12-15 15:30:00,520.0,521.9,518.33,518.54,195692.0,517.6051,519.4963,515.9427,516.1518,195692.0
2023-12-18 09:30:00,521.13,523.86,518.11,518.78,102114.0,518.7298,521.4473,515.7238,516.3907,102114.0
2023-12-18 10:00:00,518.78,520.46,515.6,516.38,31272.0,516.3907,518.0629,513.2253,514.0017,31272.0
2023-12-18 10:30:00,516.72,518.32,516.29,518.32,36293.0,514.3402,515.9328,513.9121,515.9328,36293.0
2023-12-18 11:00:00,518.07,519.27,517.31,519.14,33060.0,515.6839,516.8784,514.9274,516.749,33060.0
2023-12-18 11:30:00,519.24,519.35,517.64,517.9,20687.0,516.8486,516.958,515.2559,515.5147,20687.0
2023-12-18 12:00:00,517.94,519.68,517.78,519.04,20178.0,515.5545,517.2865,515.3953,516.6495,20178.0
2023-12-18 12:30:00,519.06,520.11,518.59,520.11,16866.0,516.6694,517.7145,516.2015,517.7145,16866.0
2023-12-18 13:00:00,519.89,519.89,518.28,518.51,23085.0,517.4956,517.4956,515.893,516.1219,23085.0
2023-12-18 13:30:00,518.39,518.66,517.88,518.64,15017.0,516.0025,516.2712,515.4948,516.2513,15017.0
2023-12-18 14:00:00,518.67,519.95,518.55,519.47,21324.0,516.2812,517.5553,516.1617,517.0775,21324.0
2023-12-18 14:30:00,519.62,519.74,519.01,519.23,16517.0,517.2268,517.3462,516.6196,516.8386,16517.0
2023-12-18 15:00:00,519.02,519.37,518.76,519.2,17787.0,516.6296,516.978,516.3708,516.8087,17787.0
2023-12-18 15:30:00,519.02,520.1,518.59,518.59,80564.0,516.6296,517.7046,516.2015,516.2015,80564.0
2023-12-19 09:30:00,521.01,526.27,519.81,524.7,184143.0,518.6104,523.8462,517.4159,522.2834,184143.0
2023-12-19 10:00:00,524.52,524.84,522.6,524.63,66019.0,522.1042,522.4228,520.1931,522.2137,66019.0
2023-12-19 10:30:00,524.62,526.62,524.4,525.96,63270.0,522.2038,524.1946,521.9848,523.5376,63270.0
2023-12-19 11:00:00,525.96,526.66,524.82,525.83,43096.0,523.5376,524.2344,522.4029,523.4082,43096.0
2023-12-19 11:30:00,525.62,526.87,524.84,526.05,34865.0,523.1992,524.4434,522.4228,523.6272,34865.0
2023-12-19 12:00:00,526.09,526.8,525.63,526.54,28156.0,523.667,524.3737,523.2091,524.1149,28156.0
2023-12-19 12:30:00,526.35,527.8,526.35,527.74,33600.0,523.9258,525.3691,523.9258,525.3094,33600.0
2023-12-19 13:00:00,527.62,527.62,526.15,526.75,44360.0,525.19,525.19,523.7267,524.324,44360.0
2023-12-19 13:30:00,526.95,528.1,526.51,527.57,59940.0,524.523,525.6677,524.0851,525.1402,59940.0
2023-12-19 14:00:00,527.5,527.5,525.85,526.69,24638.0,525.0705,525.0705,523.4281,524.2642,24638.0
2023-12-19 14:30:00,526.69,528.68,526.51,527.87,38069.0,524.2642,526.2451,524.0851,525.4388,38069.0
2023-12-19 15:00:00,527.95,528.86,527.53,528.85,43973.0,525.5184,526.4242,525.1004,526.4143,43973.0
2023-12-19 15:30:00,528.72,528.85,527.28,528.14,129291.0,526.2849,526.4143,524.8515,525.7076,129291.0
2023-12-20 09:30:00,528.0,530.41,526.05,528.85,115262.0,525.5682,527.9671,523.6272,526.4143,115262.0
2023-12-20 10:00:00,529.1,531.36,528.71,531.26,55688.0,526.6631,528.9127,526.2749,528.8132,55688.0
2023-12-20 10:30:00,531.13,532.49,528.79,529.47,48207.0,528.6838,530.0375,526.3546,527.0314,48207.0
2023-12-20 11:00:00,529.47,529.69,527.21,527.79,27733.0,527.0314,527.2504,524.7818,525.3592,27733.0
2023-12-20 11:30:00,527.35,528.15,527.32,527.96,34119.0,524.9212,525.7175,524.8913,525.5284,34119.0
2023-12-20 12:00:00,528.09,529.3,527.84,528.12,22976.0,525.6578,526.8622,525.4089,525.6877,22976.0
2023-12-20 12:30:00,528.33,529.01,527.66,529.0,14250.0,525.8967,526.5736,525.2298,526.5636,14250.0
2023-12-20 13:00:00,529.0,529.0,528.12,528.42,11987.0,526.5636,526.5636,525.6877,525.9863,11987.0
2023-12-20 13:30:00,528.61,529.73,528.61,529.05,24742.0,526.1754,527.2902,526.1754,526.6134,24742.0
2023-12-20 14:00:00,529.0,529.13,526.74,526.81,23333.0,526.5636,526.693,524.314,524.3837,23333.0
2023-12-20 14:30:00,527.04,527.5,522.8,522.89,24916.0,524.6126,525.0705,520.3922,520.4817,24916.0
2023-12-20 15:00:00,522.99,523.41,520.94,521.84,37854.0,520.5813,520.9993,518.5407,519.4366,37854.0
2023-12-20 15:30:00,521.96,523.41,519.37,519.67,75515.0,519.556,520.9993,516.978,517.2766,75515.0
2023-12-21 09:30:00,518.07,524.34,518.07,523.02,100073.0,515.6839,521.9251,515.6839,520.6111,100073.0
2023-12-21 10:00:00,523.06,526.87,522.89,525.87,35945.0,520.651,524.4434,520.4817,523.448,35945.0
2023-12-21 10:30:00,525.81,526.93,525.49,526.1,24499.0,523.3883,524.5031,523.0698,523.677,24499.0
2023-12-21 11:00:00,526.1,526.31,524.38,525.13,31831.0,523.677,523.886,521.9649,522.7114,31831.0
2023-12-21 11:30:00,525.16,525.54,524.38,525.12,29495.0,522.7413,523.1195,521.9649,522.7015,29495.0
2023-12-21 12:00:00,525.12,525.12,523.43,524.08,37728.0,522.7015,522.7015,521.0193,521.6663,37728.0
2023-12-21 12:30:00,524.07,524.82,523.29,523.59,22204.0,521.6563,522.4029,520.8799,521.1785,22204.0
2023-12-21 13:00:00,523.66,524.57,522.84,524.38,14372.0,521.2482,522.154,520.432,521.9649,14372.0
2023-12-21 13:30:00,524.58,525.52,523.77,525.34,25160.0,522.164,523.0996,521.3577,522.9205,25160.0
2023-12-21 14:00:00,525.17,525.4,524.11,524.36,29297.0,522.7512,522.9802,521.6961,521.945,29297.0
2023-12-21 14:30:00,524.29,525.23,524.24,524.85,20700.0,521.8753,522.811,521.8255,522.4327,20700.0
2023-12-21 15:00:00,524.84,525.63,524.48,525.57,14239.0,522.4228,523.2091,522.0644,523.1494,14239.0
2023-12-21 15:30:00,525.71,527.03,525.62,526.33,61632.0,523.2888,524.6027,523.1992,523.9059,61632.0
2023-12-22 09:30:00,528.09,532.92,527.08,531.68,76563.0,525.6578,530.4655,524.6524,529.2313,76563.0
2023-12-22 10:00:00,531.63,532.65,530.02,532.52,36198.0,529.1815,530.1968,527.5789,530.0674,36198.0
2023-12-22 10:30:00,532.52,532.54,528.83,529.14,53301.0,530.0674,530.0873,526.3944,526.703,53301.0
2023-12-22 11:00:00,529.09,529.11,527.43,528.08,28850.0,526.6532,526.6731,525.0008,525.6478,28850.0
2023-12-22 11:30:00,528.18,529.02,528.01,528.44,36972.0,525.7474,526.5835,525.5782,526.0062,36972.0
2023-12-22 12:00:00,528.47,529.13,528.16,528.97,17074.0,526.036,526.693,525.7275,526.5337,17074.0
2023-12-22 12:30:00,528.88,530.13,528.53,529.94,12438.0,526.4442,527.6884,526.0958,527.4993,12438.0
2023-12-22 13:00:00,530.11,530.11,528.51,529.39,27640.0,527.6685,527.6685,526.0759,526.9518,27640.0
2023-12-22 13:30:00,529.24,529.56,529.19,529.2,21233.0,526.8025,527.121,526.7527,526.7627,21233.0
2023-12-22 14:00:00,529.41,529.5,527.08,527.26,48982.0,526.9717,527.0613,524.6524,524.8316,48982.0
2023-12-22 14:30:00,527.43,530.0,526.89,529.92,39104.0,525.0008,527.559,524.4633,527.4794,39104.0
2023-12-22 15:00:00,530.03,530.17,528.99,529.73,21180.0,527.5889,527.7282,526.5536,527.2902,21180.0
2023-12-22 15:30:00,529.73,529.85,528.21,529.38,103457.0,527.2902,527.4097,525.7772,526.9419,103457.0
2023-12-26 09:30:00,526.88,530.37,525.78,527.28,34260.0,524.4534,527.9273,523.3584,524.8515,34260.0
2023-12-26 10:00:00,527.47,528.73,527.41,528.24,27884.0,525.0406,526.2948,524.9809,525.8071,27884.0
2023-12-26 10:30:00,528.21,528.63,527.07,527.75,15684.0,525.7772,526.1953,524.6425,525.3194,15684.0
2023-12-26 11:00:00,527.79,527.79,527.01,527.48,14972.0,525.3592,525.3592,524.5828,525.0506,14972.0
2023-12-26 11:30:00,527.49,528.45,527.11,528.45,15390.0,525.0606,526.0161,524.6823,526.0161,15390.0
2023-12-26 12:00:00,528.34,529.8,528.11,528.9,12444.0,525.9066,527.3599,525.6777,526.4641,12444.0
2023-12-26 12:30:00,528.91,529.09,528.36,528.55,11623.0,526.474,526.6532,525.9265,526.1157,11623.0
2023-12-26 13:00:00,528.68,528.82,528.03,528.19,18484.0,526.2451,526.3844,525.5981,525.7573,18484.0
2023-12-26 13:30:00,528.13,528.58,527.89,528.18,12226.0,525.6976,526.1455,525.4587,525.7474,12226.0
2023-12-26 14:00:00,528.13,529.2,528.05,529.04,27792.0,525.6976,526.7627,525.618,526.6034,27792.0
2023-12-26 14:30:00,529.03,529.64,528.64,529.57,30528.0,526.5935,527.2007,526.2053,527.131,30528.0
2023-12-26 15:00:00,529.66,531.23,529.42,531.13,11909.0,527.2206,528.7833,526.9817,528.6838,11909.0
2023-12-26 15:30:00,531.24,531.24,529.19,529.68,55340.0,528.7933,528.7933,526.7527,527.2405,55340.0
2023-12-27 09:30:00,530.81,532.95,529.29,532.44,36416.0,528.3653,530.4954,526.8523,529.9878,36416.0
2023-12-27 10:00:00,532.66,533.07,530.98,531.42,18145.0,530.2067,530.6149,528.5345,528.9725,18145.0
2023-12-27 10:30:00,531.45,531.53,529.84,529.9,11421.0,529.0023,529.0819,527.3997,527.4595,11421.0
2023-12-27 11:00:00,530.03,531.39,529.83,530.72,16114.0,527.5889,528.9426,527.3898,528.2757,16114.0
2023-12-27 11:30:00,531.03,531.19,530.54,531.08,14200.0,528.5843,528.7435,528.0965,528.634,14200.0
2023-12-27 12:00:00,531.18,531.55,530.72,531.31,26572.0,528.7336,529.1019,528.2757,528.863,26572.0
2023-12-27 12:30:00,531.27,531.65,529.96,529.97,12255.0,528.8231,529.2014,527.5192,527.5291,12255.0
2023-12-27 13:00:00,530.09,531.86,530.09,530.92,15066.0,527.6486,529.4104,527.6486,528.4748,15066.0
2023-12-27 13:30:00,530.92,531.84,530.82,531.3,9102.0,528.4748,529.3905,528.3752,528.853,9102.0
2023-12-27 14:00:00,531.06,531.54,530.0,531.04,12616.0,528.6141,529.0919,527.559,528.5942,12616.0
2023-12-27 14:30:00,531.1,531.43,530.41,531.25,9403.0,528.6539,528.9824,527.9671,528.8032,9403.0
2023-12-27 15:00:00,531.21,531.39,530.5,530.85,23817.0,528.7634,528.9426,528.0567,528.4051,23817.0
2023-12-27 15:30:00,531.14,531.9,530.6,531.64,56003.0,528.6937,529.4502,528.1562,529.1914,56003.0
2023-12-28 09:30:00,533.0,536.0,531.5,535.32,38604.0,530.5452,533.5314,529.0521,532.8545,38604.0
2023-12-28 10:00:00,535.09,535.8,533.53,534.68,21014.0,532.6256,533.3323,531.0727,532.2174,21014.0
2023-12-28 10:30:00,534.51,534.91,533.36,534.07,14565.0,532.0482,532.4464,530.9035,531.6102,14565.0
2023-12-28 11:00:00,533.91,534.46,532.48,533.74,18869.0,531.451,531.9985,530.0276,531.2818,18869.0
2023-12-28 11:30:00,533.63,534.05,532.85,533.29,11407.0,531.1723,531.5903,530.3959,530.8338,11407.0
2023-12-28 12:00:00,533.57,534.46,533.1,533.61,11625.0,531.1126,531.9985,530.6447,531.1524,11625.0
2023-12-28 12:30:00,533.29,534.14,533.12,533.19,16654.0,530.8338,531.6799,530.6646,530.7343,16654.0
2023-12-28 13:00:00,533.39,534.21,532.45,533.9,31957.0,530.9334,531.7496,529.9977,531.441,31957.0
2023-12-28 13:30:00,534.01,534.76,534.0,534.4,10050.0,531.5505,532.2971,531.5406,531.9387,10050.0
2023-12-28 14:00:00,534.47,535.09,534.11,534.88,11310.0,532.0084,532.6256,531.6501,532.4165,11310.0
2023-12-28 14:30:00,534.83,535.28,534.0,534.12,15023.0,532.3667,532.8147,531.5406,531.66,15023.0
2023-12-28 15:00:00,534.06,534.36,533.59,533.77,16334.0,531.6003,531.8989,531.1325,531.3116,16334.0
2023-12-28 15:30:00,533.92,535.18,532.61,533.43,72179.0,531.4609,532.7151,530.157,530.9732,72179.0
2023-12-29 09:30:00,531.21,533.87,530.52,532.56,33437.0,528.7634,531.4112,528.0766,530.1072,33437.0
2023-12-29 10:00:00,533.22,533.97,531.25,531.82,18505.0,530.7642,531.5107,528.8032,529.3706,18505.0
2023-12-29 10:30:00,531.97,532.6,531.28,532.03,16153.0,529.5199,530.147,528.8331,529.5796,16153.0
2023-12-29 11:00:00,531.87,532.91,531.16,531.48,11510.0,529.4204,530.4556,528.7137,529.0322,11510.0
2023-12-29 11:30:00,531.45,531.96,530.73,531.3,7815.0,529.0023,529.51,528.2856,528.853,7815.0
2023-12-29 12:00:00,531.44,531.48,529.52,529.95,10021.0,528.9924,529.0322,527.0812,527.5092,10021.0
2023-12-29 12:30:00,530.09,531.0,529.89,530.98,9029.0,527.6486,528.5544,527.4495,528.5345,9029.0
2023-12-29 13:00:00,530.76,531.12,529.99,530.22,7038.0,528.3155,528.6738,527.549,527.778,7038.0
2023-12-29 13:30:00,530.11,530.86,529.88,530.33,7088.0,527.6685,528.415,527.4395,527.8875,7088.0
2023-12-29 14:00:00,530.42,531.3,530.0,530.88,7403.0,527.9771,528.853,527.559,528.4349,7403.0
2023-12-29 14:30:00,530.86,531.89,530.85,531.08,8308.0,528.415,529.4403,528.4051,528.634,8308.0
2023-12-29 15:00:00,531.07,531.98,530.6,531.8,7468.0,528.6241,529.5299,528.1562,529.3507,7468.0
2023-12-29 15:30:00,531.81,532.42,530.38,530.94,86687.0,529.3607,529.9678,527.9372,528.4947,86687.0
2024-01-02 09:30:00,529.56,544.67,527.37,544.12,178166.0,527.121,542.1614,524.9411,541.614,178166.0
2024-01-02 10:00:00,544.12,545.58,542.69,544.57,115505.0,541.614,543.0672,540.1905,542.0619,115505.0
2024-01-02 10:30:00,544.55,544.78,542.09,542.58,76450.0,542.042,542.2709,539.5933,540.0811,76450.0
2024-01-02 11:00:00,542.49,543.16,540.86,541.9,85556.0,539.9915,540.6584,538.369,539.4042,85556.0
2024-01-02 11:30:00,541.87,543.3,541.61,543.16,45870.0,539.3743,540.7977,539.1155,540.6584,45870.0
2024-01-02 12:00:00,542.98,544.44,542.96,543.95,90987.0,540.4792,541.9325,540.4593,541.4447,90987.0
2024-01-02 12:30:00,544.06,545.67,544.01,545.54,50705.0,541.5542,543.1568,541.5045,543.0274,50705.0
2024-01-02 13:00:00,545.36,545.43,543.85,544.29,26269.0,542.8483,542.9179,541.3452,541.7832,26269.0
2024-01-02 13:30:00,544.22,546.1,544.15,544.9,34998.0,541.7135,543.5848,541.6438,542.3904,34998.0
2024-01-02 14:00:00,544.93,545.25,544.0,544.02,37424.0,542.4202,542.7388,541.4945,541.5144,37424.0
2024-01-02 14:30:00,543.87,544.22,543.02,543.61,50963.0,541.3651,541.7135,540.519,541.1063,50963.0
2024-01-02 15:00:00,543.6,543.6,540.47,542.14,59756.0,541.0964,541.0964,537.9808,539.6431,59756.0
2024-01-02 15:30:00,542.08,544.27,540.61,544.24,174057.0,539.5834,541.7633,538.1201,541.7334,174057.0
2024-01-03 09:30:00,542.81,543.67,534.43,535.41,114052.0,540.31,541.166,531.9686,532.9441,114052.0
2024-01-03 10:00:00,535.02,536.99,532.05,532.05,80326.0,532.5559,534.5168,529.5996,529.5996,80326.0
2024-01-03 10:30:00,532.05,533.38,530.76,533.14,100334.0,529.5996,530.9234,528.3155,530.6845,100334.0
2024-01-03 11:00:00,533.36,535.52,532.97,534.12,55897.0,530.9035,533.0536,530.5153,531.66,55897.0
2024-01-03 11:30:00,534.12,534.65,532.63,534.24,43310.0,531.66,532.1876,530.1769,531.7795,43310.0
2024-01-03 12:00:00,534.24,534.24,532.08,532.2,39581.0,531.7795,531.7795,529.6294,529.7489,39581.0
2024-01-03 12:30:00,532.22,534.98,532.14,534.98,25077.0,529.7688,532.5161,529.6891,532.5161,25077.0
2024-01-03 13:00:00,534.74,535.32,534.5,534.7,47395.0,532.2772,532.8545,532.0383,532.2373,47395.0
2024-01-03 13:30:00,534.75,534.9,533.44,533.72,36432.0,532.2871,532.4364,530.9832,531.2619,36432.0
2024-01-03 14:00:00,533.63,535.37,532.25,535.12,51274.0,531.1723,532.9043,529.7986,532.6554,51274.0
2024-01-03 14:30:00,535.12,536.09,533.47,533.59,45929.0,532.6554,533.6209,531.013,531.1325,45929.0
2024-01-03 15:00:00,533.66,533.66,529.87,530.41,65664.0,531.2021,531.2021,527.4296,527.9671,65664.0
2024-01-03 15:30:00,530.4,531.05,527.97,528.86,207916.0,527.9572,528.6042,525.5383,526.4242,207916.0
2024-01-04 09:30:00,527.32,535.02,527.32,534.75,99192.0,524.8913,532.5559,524.8913,532.2871,99192.0
2024-01-04 10:00:00,534.77,536.06,534.5,535.72,62919.0,532.307,533.5911,532.0383,533.2527,62919.0
2024-01-04 10:30:00,535.72,537.28,535.52,536.58,57737.0,533.2527,534.8055,533.0536,534.1087,57737.0
2024-01-04 11:00:00,536.71,538.49,535.67,538.22,55913.0,534.2381,536.0099,533.2029,535.7411,55913.0
2024-01-04 11:30:00,538.25,538.79,536.13,537.02,41572.0,535.771,536.3085,533.6608,534.5467,41572.0
2024-01-04 12:00:00,536.92,538.14,535.96,535.96,52980.0,534.4471,535.6615,533.4915,533.4915,52980.0
2024-01-04 12:30:00,535.96,536.07,534.82,535.36,36876.0,533.4915,533.601,532.3568,532.8943,36876.0
2024-01-04 13:00:00,535.34,536.78,535.18,535.58,26858.0,532.8744,534.3078,532.7151,533.1133,26858.0
2024-01-04 13:30:00,535.62,536.67,535.54,536.42,30873.0,533.1531,534.1983,533.0735,533.9494,30873.0
2024-01-04 14:00:00,536.42,537.64,536.35,536.82,42017.0,533.9494,535.1638,533.8797,534.3476,42017.0
2024-01-04 14:30:00,536.72,538.77,536.71,538.74,37308.0,534.248,536.2886,534.2381,536.2587,37308.0
2024-01-04 15:00:00,538.66,539.84,538.62,539.33,57368.0,536.1791,537.3537,536.1393,536.846,57368.0
2024-01-04 15:30:00,539.25,539.77,536.88,537.28,193212.0,536.7664,537.284,534.4073,534.8055,193212.0
2024-01-05 09:30:00,533.97,538.49,532.11,537.76,140014.0,531.5107,536.0099,529.6593,535.2833,140014.0
2024-01-05 10:00:00,537.75,540.77,537.5,537.7,86831.0,535.2733,538.2794,535.0245,535.2235,86831.0
2024-01-05 10:30:00,537.7,538.74,537.35,538.32,67413.0,535.2235,536.2587,534.8751,535.8407,67413.0
2024-01-05 11:00:00,538.32,538.56,536.01,536.19,33253.0,535.8407,536.0796,533.5413,533.7205,33253.0
2024-01-05 11:30:00,536.19,536.49,535.55,536.14,32180.0,533.7205,534.0191,533.0834,533.6707,32180.0
2024-01-05 12:00:00,536.04,536.23,534.02,534.22,30205.0,533.5712,533.7603,531.5605,531.7596,30205.0
2024-01-05 12:30:00,534.23,534.38,533.02,533.02,22424.0,531.7695,531.9188,530.5651,530.5651,22424.0
2024-01-05 13:00:00,533.0,533.0,531.05,532.81,27449.0,530.5452,530.5452,528.6042,530.3561,27449.0
2024-01-05 13:30:00,532.92,534.09,532.83,533.76,32947.0,530.4655,531.6302,530.376,531.3017,32947.0
2024-01-05 14:00:00,533.8,534.77,533.64,533.92,41933.0,531.3415,532.307,531.1822,531.4609,41933.0
2024-01-05 14:30:00,533.99,534.43,530.81,531.11,40836.0,531.5306,531.9686,528.3653,528.6639,40836.0
2024-01-05 15:00:00,530.84,532.15,530.65,531.14,67291.0,528.3951,529.6991,528.206,528.6937,67291.0
2024-01-05 15:30:00,531.13,532.7,530.47,530.91,233146.0,528.6838,530.2466,528.0268,528.4648,233146.0
2024-01-08 09:30:00,529.63,535.26,527.4,533.98,106686.0,527.1907,532.7948,524.971,531.5207,106686.0
2024-01-08 10:00:00,534.3,537.13,533.49,536.96,69626.0,531.8392,534.6562,531.0329,534.4869,69626.0
2024-01-08 10:30:00,537.15,539.71,537.0,539.47,61336.0,534.6761,537.2243,534.5268,536.9854,61336.0
2024-01-08 11:00:00,539.46,539.64,537.23,537.86,61008.0,536.9754,537.1546,534.7557,535.3828,61008.0
2024-01-08 11:30:00,538.25,539.17,537.48,539.17,44216.0,535.771,536.6868,535.0045,536.6868,44216.0
2024-01-08 12:00:00,539.21,539.84,538.83,539.44,55965.0,536.7266,537.3537,536.3483,536.9555,55965.0
2024-01-08 12:30:00,539.6,539.73,539.0,539.19,38624.0,537.1148,537.2442,536.5175,536.7067,38624.0
2024-01-08 13:00:00,539.33,539.7,538.66,539.34,57207.0,536.846,537.2143,536.1791,536.856,57207.0
2024-01-08 13:30:00,539.36,539.38,538.02,538.71,40543.0,536.8759,536.8958,535.5421,536.2289,40543.0
2024-01-08 14:00:00,538.84,540.84,538.53,540.65,52301.0,536.3583,538.3491,536.0497,538.1599,52301.0
2024-01-08 14:30:00,540.68,542.42,540.55,542.28,44347.0,538.1898,539.9218,538.0604,539.7824,44347.0
2024-01-08 15:00:00,542.41,543.12,542.17,542.84,89903.0,539.9118,540.6186,539.6729,540.3399,89903.0
2024-01-08 15:30:00,542.84,543.56,541.28,541.39,164149.0,540.3399,541.0565,538.787,538.8965,164149.0
2024-01-09 09:30:00,538.52,551.99,536.72,551.96,191508.0,536.0398,549.4477,534.248,549.4179,191508.0
2024-01-09 10:00:00,551.92,559.23,551.91,556.86,240475.0,549.378,556.6544,549.3681,554.2953,240475.0
2024-01-09 10:30:00,556.86,557.68,553.91,554.46,125627.0,554.2953,555.1115,551.3589,551.9063,125627.0
2024-01-09 11:00:00,554.35,556.6,553.89,555.58,71990.0,551.7968,554.0365,551.339,553.0212,71990.0
2024-01-09 11:30:00,555.7,556.36,545.46,552.4,153369.0,553.1406,553.7976,542.9478,549.8558,153369.0
2024-01-09 12:00:00,552.4,553.72,550.75,553.44,110122.0,549.8558,551.1697,548.2134,550.891,110122.0
2024-01-09 12:30:00,553.54,554.65,551.67,551.91,55889.0,550.9906,552.0955,549.1292,549.3681,55889.0
2024-01-09 13:00:00,552.04,552.78,546.97,548.05,43171.0,549.4975,550.2341,544.4508,545.5259,43171.0
2024-01-09 13:30:00,547.7,548.99,546.72,547.73,63788.0,545.1775,546.4615,544.202,545.2073,63788.0
2024-01-09 14:00:00,547.6,548.02,544.5,545.36,76877.0,545.0779,545.496,541.9922,542.8483,76877.0
2024-01-09 14:30:00,545.35,546.51,536.64,541.27,189966.0,542.8383,543.993,534.1684,538.7771,189966.0
2024-01-09 15:00:00,541.29,544.14,540.87,543.91,83057.0,538.797,541.6339,538.3789,541.4049,83057.0
2024-01-09 15:30:00,544.08,544.13,541.6,541.71,148116.0,541.5741,541.6239,539.1056,539.2151,148116.0
2024-01-10 09:30:00,540.79,549.36,540.57,544.17,156027.0,538.2993,546.8298,538.0803,541.6637,156027.0
2024-01-10 10:00:00,544.79,545.06,536.06,536.6,94795.0,542.2809,542.5496,533.5911,534.1286,94795.0
2024-01-10 10:30:00,536.91,537.39,534.55,535.76,89411.0,534.4372,534.915,532.088,533.2925,89411.0
2024-01-10 11:00:00,535.95,536.25,533.88,536.15,80765.0,533.4816,533.7802,531.4211,533.6807,80765.0
2024-01-10 11:30:00,536.27,538.84,536.27,537.17,64186.0,533.8001,536.3583,533.8001,534.696,64186.0
2024-01-10 12:00:00,537.14,540.51,536.33,540.26,32798.0,534.6661,538.0206,533.8598,537.7717,32798.0
2024-01-10 12:30:00,540.3,542.05,540.05,541.84,61306.0,537.8116,539.5535,537.5627,539.3445,61306.0
2024-01-10 13:00:00,541.96,543.1,540.21,541.66,49552.0,539.4639,540.5987,537.722,539.1653,49552.0
2024-01-10 13:30:00,541.62,542.08,540.59,541.89,28117.0,539.1255,539.5834,538.1002,539.3942,28117.0
2024-01-10 14:00:00,541.87,543.14,541.33,543.14,36086.0,539.3743,540.6385,538.8368,540.6385,36086.0
2024-01-10 14:30:00,543.45,544.04,542.79,543.68,47744.0,540.947,541.5343,540.2901,541.176,47744.0
2024-01-10 15:00:00,543.83,545.12,541.68,542.65,61474.0,541.3253,542.6094,539.1852,540.1507,61474.0
2024-01-10 15:30:00,542.5,544.37,542.39,543.74,140747.0,540.0014,541.8628,539.8919,541.2357,140747.0
2024-01-11 09:30:00,543.53,548.07,540.41,547.83,131456.0,541.0267,545.5458,537.921,545.3069,131456.0
2024-01-11 10:00:00,547.82,548.46,542.28,543.74,129476.0,545.2969,545.934,539.7824,541.2357,129476.0
2024-01-11 10:30:00,543.71,544.48,540.76,541.96,63647.0,541.2059,541.9723,538.2694,539.4639,63647.0
2024-01-11 11:00:00,542.22,544.04,542.21,543.51,120928.0,539.7227,541.5343,539.7128,541.0068,120928.0
2024-01-11 11:30:00,543.39,544.7,542.83,544.22,46164.0,540.8873,542.1913,540.3299,541.7135,46164.0
2024-01-11 12:00:00,544.43,547.22,544.4,546.72,36360.0,541.9225,544.6997,541.8927,544.202,36360.0
2024-01-11 12:30:00,546.95,547.55,545.31,546.83,34219.0,544.4309,545.0282,542.7985,544.3115,34219.0
2024-01-11 13:00:00,546.69,547.52,546.17,546.18,43843.0,544.1721,544.9983,543.6545,543.6645,43843.0
2024-01-11 13:30:00,546.23,547.65,545.95,547.48,30392.0,543.7142,545.1277,543.4355,544.9585,30392.0
2024-01-11 14:00:00,547.56,547.78,546.54,547.76,60296.0,545.0381,545.2571,544.0228,545.2372,60296.0
2024-01-11 14:30:00,547.74,547.78,547.2,547.64,29878.0,545.2173,545.2571,544.6798,545.1178,29878.0
2024-01-11 15:00:00,547.78,547.86,546.63,547.51,62219.0,545.2571,545.3367,544.1124,544.9883,62219.0
2024-01-11 15:30:00,547.56,548.54,545.46,545.98,261735.0,545.0381,546.0136,542.9478,543.4654,261735.0
2024-01-12 09:30:00,548.51,553.08,547.09,550.1,128713.0,545.9837,550.5327,544.5703,547.5664,128713.0
2024-01-12 10:00:00,550.34,551.46,549.25,549.7,156763.0,547.8053,548.9202,546.7203,547.1683,156763.0
2024-01-12 10:30:00,549.71,550.4,547.36,548.77,79243.0,547.1782,547.865,544.839,546.2425,79243.0
2024-01-12 11:00:00,548.76,549.77,548.4,549.72,64173.0,546.2326,547.2379,545.8743,547.1882,64173.0
2024-01-12 11:30:00,549.84,550.29,547.87,548.41,57211.0,547.3076,547.7555,545.3467,545.8842,57211.0
2024-01-12 12:00:00,548.59,549.4,547.38,547.84,50993.0,546.0634,546.8696,544.8589,545.3168,50993.0
2024-01-12 12:30:00,547.78,548.66,547.35,548.3,42988.0,545.2571,546.1331,544.8291,545.7747,42988.0
2024-01-12 13:00:00,548.43,548.77,547.98,548.65,40009.0,545.9041,546.2425,545.4562,546.1231,40009.0
2024-01-12 13:30:00,548.63,548.84,548.49,548.71,43140.0,546.1032,546.3122,545.9638,546.1828,43140.0
2024-01-12 14:00:00,548.62,549.62,548.52,549.34,58276.0,546.0932,547.0886,545.9937,546.8099,58276.0
2024-01-12 14:30:00,549.34,549.34,546.42,546.51,40052.0,546.8099,546.8099,543.9034,543.993,40052.0
2024-01-12 15:00:00,546.49,546.67,542.79,543.77,80027.0,543.973,544.1522,540.2901,541.2656,80027.0
2024-01-12 15:30:00,543.87,545.71,543.32,544.36,170103.0,541.3651,543.1966,540.8176,541.8529,170103.0
2024-01-16 09:30:00,543.51,548.18,542.33,545.02,114407.0,541.0068,545.6553,539.8322,542.5098,114407.0
2024-01-16 10:00:00,545.15,547.84,544.98,547.31,100174.0,542.6392,545.3168,542.47,544.7893,100174.0
2024-01-16 10:30:00,547.18,549.38,546.51,548.88,91724.0,544.6599,546.8497,543.993,546.352,91724.0
2024-01-16 11:00:00,548.88,550.84,547.24,549.76,46505.0,546.352,548.303,544.7196,547.228,46505.0
2024-01-16 11:30:00,549.84,550.3,548.1,548.85,39454.0,547.3076,547.7655,545.5756,546.3222,39454.0
2024-01-16 12:00:00,548.85,549.61,548.0,548.1,58368.0,546.3222,547.0787,545.4761,545.5756,58368.0
2024-01-16 12:30:00,548.03,548.47,546.84,546.84,37510.0,545.506,545.9439,544.3214,544.3214,37510.0
2024-01-16 13:00:00,546.83,548.48,546.73,548.33,33195.0,544.3115,545.9539,544.2119,545.8046,33195.0
2024-01-16 13:30:00,548.66,548.87,544.9,545.16,27105.0,546.1331,546.3421,542.3904,542.6492,27105.0
2024-01-16 14:00:00,544.93,545.23,543.55,544.37,33685.0,542.4202,542.7189,541.0466,541.8628,33685.0
2024-01-16 14:30:00,544.38,545.1,543.79,545.05,61267.0,541.8728,542.5894,541.2855,542.5397,61267.0
2024-01-16 15:00:00,545.12,545.3,543.1,543.33,48199.0,542.6094,542.7885,540.5987,540.8276,48199.0
2024-01-16 15:30:00,543.27,543.32,541.18,541.98,122471.0,540.7679,540.8176,538.6875,539.4838,122471.0
2024-01-17 09:30:00,538.75,545.96,537.19,540.05,161305.0,536.2687,543.4455,534.7159,537.5627,161305.0
2024-01-17 10:00:00,540.17,541.06,538.42,540.72,107003.0,537.6822,538.5681,535.9402,538.2296,107003.0
2024-01-17 10:30:00,540.72,544.0,539.7,543.92,81238.0,538.2296,541.4945,537.2143,541.4149,81238.0
2024-01-17 11:00:00,544.02,544.65,542.84,543.36,50444.0,541.5144,542.1415,540.3399,540.8575,50444.0
2024-01-17 11:30:00,543.36,543.53,541.25,541.61,48210.0,540.8575,541.0267,538.7572,539.1155,48210.0
2024-01-17 12:00:00,541.42,541.81,538.96,538.96,38172.0,538.9264,539.3146,536.4777,536.4777,38172.0
2024-01-17 12:30:00,538.95,540.15,538.64,539.7,32902.0,536.4678,537.6622,536.1592,537.2143,32902.0
2024-01-17 13:00:00,539.88,540.17,538.55,538.73,30093.0,537.3935,537.6822,536.0696,536.2488,30093.0
2024-01-17 13:30:00,538.72,538.8,536.84,538.11,32825.0,536.2388,536.3185,534.3675,535.6316,32825.0
2024-01-17 14:00:00,538.31,538.91,537.86,538.74,45843.0,535.8307,536.428,535.3828,536.2587,45843.0
2024-01-17 14:30:00,538.74,538.93,536.96,537.81,65667.0,536.2587,536.4479,534.4869,535.333,65667.0
2024-01-17 15:00:00,537.94,538.29,537.6,538.23,46840.0,535.4624,535.8108,535.124,535.7511,46840.0
2024-01-17 15:30:00,538.23,540.06,538.22,538.89,151902.0,535.7511,537.5727,535.7411,536.4081,151902.0
2024-01-18 09:30:00,537.35,542.64,535.99,540.48,100524.0,534.8751,540.1408,533.5214,537.9907,100524.0
2024-01-18 10:00:00,540.4,543.76,538.92,541.92,73914.0,537.9111,541.2556,536.4379,539.4241,73914.0
2024-01-18 10:30:00,542.13,542.89,541.13,541.59,80379.0,539.6331,540.3896,538.6377,539.0956,80379.0
2024-01-18 11:00:00,541.45,542.69,541.01,542.09,48961.0,538.9563,540.1905,538.5183,539.5933,48961.0
2024-01-18 11:30:00,542.13,542.7,540.07,542.06,48857.0,539.6331,540.2005,537.5826,539.5635,48857.0
2024-01-18 12:00:00,542.05,543.0,540.64,542.55,42514.0,539.5535,540.4991,538.15,540.0512,42514.0
2024-01-18 12:30:00,542.43,543.87,542.25,543.49,31821.0,539.9317,541.3651,539.7526,540.9869,31821.0
2024-01-18 13:00:00,543.52,544.09,543.05,543.82,34146.0,541.0167,541.5841,540.5489,541.3153,34146.0
2024-01-18 13:30:00,543.79,544.25,543.21,544.1,36249.0,541.2855,541.7434,540.7082,541.5941,36249.0
2024-01-18 14:00:00,544.14,545.5,543.68,545.38,36718.0,541.6339,542.9876,541.176,542.8682,36718.0
2024-01-18 14:30:00,545.47,546.26,544.45,545.79,59212.0,542.9577,543.7441,541.9424,543.2763,59212.0
2024-01-18 15:00:00,545.87,547.02,545.72,546.89,73102.0,543.3559,544.5006,543.2066,544.3712,73102.0
2024-01-18 15:30:00,547.03,547.03,544.21,544.4,109863.0,544.5106,544.5106,541.7035,541.8927,109863.0
2024-01-19 09:30:00,545.16,547.45,541.84,547.44,198140.0,542.6492,544.9286,539.3445,544.9187,198140.0
2024-01-19 10:00:00,547.44,548.27,545.71,547.01,82823.0,544.9187,545.7448,543.1966,544.4907,82823.0
2024-01-19 10:30:00,547.06,548.84,546.97,548.34,66836.0,544.5404,546.3122,544.4508,545.8145,66836.0
2024-01-19 11:00:00,548.33,549.63,548.11,549.13,82013.0,545.8046,547.0986,545.5856,546.6009,82013.0
2024-01-19 11:30:00,549.28,549.78,546.98,547.47,37172.0,546.7502,547.2479,544.4608,544.9485,37172.0
2024-01-19 12:00:00,547.48,548.7,547.23,548.68,14752.0,544.9585,546.1729,544.7096,546.153,14752.0
2024-01-19 12:30:00,548.81,550.58,548.77,549.88,39823.0,546.2824,548.0442,546.2425,547.3474,39823.0
2024-01-19 13:00:00,549.85,551.29,549.07,550.84,40749.0,547.3176,548.7509,546.5412,548.303,40749.0
2024-01-19 13:30:00,550.95,551.91,550.83,551.67,31295.0,548.4125,549.3681,548.2931,549.1292,31295.0
2024-01-19 14:00:00,551.76,552.16,550.79,551.32,59940.0,549.2188,549.6169,548.2532,548.7808,59940.0
2024-01-19 14:30:00,551.52,552.57,550.85,552.57,41034.0,548.9799,550.025,548.313,550.025,41034.0
2024-01-19 15:00:00,552.53,553.28,551.93,552.66,48604.0,549.9852,550.7318,549.388,550.1146,48604.0
2024-01-19 15:30:00,552.67,553.27,550.2,551.99,167050.0,550.1246,550.7218,547.666,549.4477,167050.0
2024-01-22 09:30:00,552.88,557.83,550.53,556.24,116744.0,550.3336,555.2608,547.9944,553.6781,116744.0
2024-01-22 10:00:00,556.24,558.69,555.68,556.25,135691.0,553.6781,556.1169,553.1207,553.6881,135691.0
2024-01-22 10:30:00,556.11,556.11,552.45,552.84,46259.0,553.5487,553.5487,549.9056,550.2938,46259.0
2024-01-22 11:00:00,552.95,553.72,552.13,553.38,59001.0,550.4033,551.1697,549.5871,550.8313,59001.0
2024-01-22 11:30:00,553.36,553.73,551.73,552.98,39623.0,550.8114,551.1797,549.1889,550.4332,39623.0
2024-01-22 12:00:00,552.96,553.18,551.98,553.11,33413.0,550.4132,550.6322,549.4378,550.5626,33413.0
2024-01-22 12:30:00,553.24,554.0,552.5,553.68,39897.0,550.692,551.4485,549.9554,551.1299,39897.0
2024-01-22 13:00:00,553.59,554.53,552.89,552.89,55661.0,551.0403,551.976,550.3436,550.3436,55661.0
2024-01-22 13:30:00,553.02,554.61,552.99,553.88,28463.0,550.473,552.0556,550.4431,551.329,28463.0
2024-01-22 14:00:00,553.99,554.81,553.89,554.48,57899.0,551.4385,552.2547,551.339,551.9262,57899.0
2024-01-22 14:30:00,554.49,555.34,553.84,554.0,49416.0,551.9362,552.7823,551.2892,551.4485,49416.0
2024-01-22 15:00:00,554.11,555.1,553.24,555.08,42629.0,551.558,552.5434,550.692,552.5235,42629.0
2024-01-22 15:30:00,555.05,555.18,551.93,553.23,120250.0,552.4936,552.623,549.388,550.682,120250.0
2024-01-23 09:30:00,556.2,557.03,549.03,549.27,68743.0,553.6383,554.4645,546.5013,546.7402,68743.0
2024-01-23 10:00:00,549.58,549.58,547.27,547.81,84984.0,547.0488,547.0488,544.7495,545.287,84984.0
2024-01-23 10:30:00,547.86,548.49,545.37,547.58,37912.0,545.3367,545.9638,542.8582,545.058,37912.0
2024-01-23 11:00:00,547.58,549.13,547.39,548.63,38556.0,545.058,546.6009,544.8689,546.1032,38556.0
2024-01-23 11:30:00,549.01,549.54,548.14,548.66,16575.0,546.4814,547.009,545.6154,546.1331,16575.0
2024-01-23 12:00:00,548.28,549.3,547.6,548.25,24193.0,545.7548,546.7701,545.0779,545.7249,24193.0
2024-01-23 12:30:00,548.42,549.64,547.45,547.62,30477.0,545.8942,547.1085,544.9286,545.0978,30477.0
2024-01-23 13:00:00,547.5,547.93,545.96,547.87,26979.0,544.9784,545.4064,543.4455,545.3467,26979.0
2024-01-23 13:30:00,547.84,548.2,547.1,547.91,17282.0,545.3168,545.6752,544.5802,545.3865,17282.0
2024-01-23 14:00:00,547.98,548.68,547.67,547.92,17007.0,545.4562,546.153,545.1476,545.3965,17007.0
2024-01-23 14:30:00,547.89,548.27,547.42,547.75,30738.0,545.3666,545.7448,544.8988,545.2272,30738.0
2024-01-23 15:00:00,547.71,549.26,547.28,548.44,34689.0,545.1874,546.7303,544.7594,545.9141,34689.0
2024-01-23 15:30:00,548.5,550.83,548.41,550.58,59899.0,545.9738,548.2931,545.8842,548.0442,59899.0
2024-01-24 09:30:00,549.85,551.99,546.68,547.19,98762.0,547.3176,549.4477,544.1622,544.6698,98762.0
2024-01-24 10:00:00,547.06,547.06,540.03,542.73,102811.0,544.5404,544.5404,537.5428,540.2304,102811.0
2024-01-24 10:30:00,542.77,544.47,541.11,542.11,75077.0,540.2702,541.9624,538.6178,539.6132,75077.0
2024-01-24 11:00:00,542.15,542.46,539.14,540.49,89037.0,539.653,539.9616,536.6569,538.0007,89037.0
2024-01-24 11:30:00,540.8,542.62,540.73,541.78,26928.0,538.3093,540.1209,538.2396,539.2847,26928.0
2024-01-24 12:00:00,541.7,541.7,540.25,540.93,29996.0,539.2051,539.2051,537.7618,538.4387,29996.0
2024-01-24 12:30:00,540.92,541.98,540.64,541.64,24978.0,538.4287,539.4838,538.15,539.1454,24978.0
2024-01-24 13:00:00,541.83,541.96,540.43,541.96,27773.0,539.3345,539.4639,537.941,539.4639,27773.0
2024-01-24 13:30:00,541.96,544.0,541.56,544.0,21707.0,539.4639,541.4945,539.0658,541.4945,21707.0
2024-01-24 14:00:00,543.97,544.39,542.76,543.43,25188.0,541.4647,541.8827,540.2602,540.9271,25188.0
2024-01-24 14:30:00,543.45,543.89,542.24,543.63,37115.0,540.947,541.385,539.7426,541.1262,37115.0
2024-01-24 15:00:00,543.25,543.77,540.2,541.09,31735.0,540.748,541.2656,537.712,538.5979,31735.0
2024-01-24 15:30:00,541.13,542.24,539.68,540.06,98681.0,538.6377,539.7426,537.1944,537.5727,98681.0
2024-01-25 09:30:00,543.23,547.78,539.66,543.0,71914.0,540.7281,545.2571,537.1745,540.4991,71914.0
2024-01-25 10:00:00,543.0,544.33,540.58,541.02,30100.0,540.4991,541.823,538.0903,538.5282,30100.0
2024-01-25 10:30:00,540.75,541.67,538.68,539.76,32608.0,538.2595,539.1752,536.199,537.274,32608.0
2024-01-25 11:00:00,540.11,541.16,539.06,540.42,33374.0,537.6224,538.6676,536.5773,537.931,33374.0
2024-01-25 11:30:00,540.54,540.56,538.81,539.11,46587.0,538.0505,538.0704,536.3284,536.627,46587.0
2024-01-25 12:00:00,539.03,540.2,538.6,539.5,82963.0,536.5474,537.712,536.1194,537.0152,82963.0
2024-01-25 12:30:00,539.5,540.1,538.95,539.45,81604.0,537.0152,537.6125,536.4678,536.9655,81604.0
2024-01-25 13:00:00,539.59,540.71,539.38,540.25,24783.0,537.1048,538.2197,536.8958,537.7618,24783.0
2024-01-25 13:30:00,540.27,540.64,539.18,539.72,38488.0,537.7817,538.15,536.6967,537.2342,38488.0
2024-01-25 14:00:00,539.6,539.98,539.01,539.08,37601.0,537.1148,537.493,536.5275,536.5972,37601.0
2024-01-25 14:30:00,539.01,539.45,537.64,538.2,29087.0,536.5275,536.9655,535.1638,535.7212,29087.0
2024-01-25 15:00:00,538.18,538.87,538.01,538.35,38954.0,535.7013,536.3881,535.5321,535.8705,38954.0
2024-01-25 15:30:00,538.34,539.22,537.97,538.3,218239.0,535.8606,536.7365,535.4923,535.8208,218239.0
2024-01-26 09:30:00,554.0,556.41,546.94,552.15,741261.0,551.4485,553.8474,544.421,549.607,741261.0
2024-01-26 10:00:00,552.21,555.27,552.18,552.84,78616.0,549.6667,552.7126,549.6368,550.2938,78616.0
2024-01-26 10:30:00,552.96,554.32,552.11,553.85,84419.0,550.4132,551.767,549.5672,551.2991,84419.0
2024-01-26 11:00:00,553.92,555.27,553.91,555.18,73667.0,551.3688,552.7126,551.3589,552.623,73667.0
2024-01-26 11:30:00,555.07,555.83,554.06,554.69,78461.0,552.5135,553.27,551.5082,552.1353,78461.0
2024-01-26 12:00:00,554.86,555.04,552.43,553.5,122882.0,552.3045,552.4837,549.8857,550.9508,122882.0
2024-01-26 12:30:00,553.54,553.95,552.05,552.74,33739.0,550.9906,551.3987,549.5074,550.1943,33739.0
2024-01-26 13:00:00,552.76,553.02,552.31,552.36,41820.0,550.2142,550.473,549.7662,549.816,41820.0
2024-01-26 13:30:00,552.36,552.36,550.74,551.09,146738.0,549.816,549.816,548.2035,548.5519,146738.0
2024-01-26 14:00:00,551.12,551.74,549.59,549.64,87329.0,548.5817,549.1989,547.0588,547.1085,87329.0
2024-01-26 14:30:00,549.64,549.8,548.69,549.27,48608.0,547.1085,547.2678,546.1629,546.7402,48608.0
2024-01-26 15:00:00,549.1,549.19,547.56,547.82,46792.0,546.571,546.6606,545.0381,545.2969,46792.0
2024-01-26 15:30:00,547.89,548.09,546.65,547.2,179486.0,545.3666,545.5657,544.1323,544.6798,179486.0
2024-01-29 09:30:00,550.0,553.95,547.36,552.67,166817.0,547.4669,551.3987,544.839,550.1246,166817.0
2024-01-29 10:00:00,552.54,554.72,551.87,553.5,63839.0,549.9952,552.1651,549.3283,550.9508,63839.0
2024-01-29 10:30:00,553.73,554.83,553.02,553.37,59183.0,551.1797,552.2746,550.473,550.8214,59183.0
2024-01-29 11:00:00,553.5,555.66,553.37,555.28,73546.0,550.9508,553.1008,550.8214,552.7226,73546.0
2024-01-29 11:30:00,555.31,558.17,555.15,557.33,100325.0,552.7524,555.5993,552.5932,554.7631,100325.0
2024-01-29 12:00:00,557.36,557.51,554.79,555.47,51827.0,554.793,554.9423,552.2348,552.9117,51827.0
2024-01-29 12:30:00,555.5,555.59,554.04,554.99,53891.0,552.9415,553.0311,551.4883,552.4339,53891.0
2024-01-29 13:00:00,554.74,556.84,554.65,556.69,35355.0,552.1851,554.2754,552.0955,554.1261,35355.0
2024-01-29 13:30:00,556.69,556.76,554.54,555.19,32824.0,554.1261,554.1957,551.986,552.633,32824.0
2024-01-29 14:00:00,555.17,556.32,554.83,555.03,30532.0,552.6131,553.7578,552.2746,552.4737,30532.0
2024-01-29 14:30:00,554.94,555.39,554.16,554.32,30358.0,552.3841,552.8321,551.6077,551.767,30358.0
2024-01-29 15:00:00,554.32,558.98,554.31,558.72,60266.0,551.767,556.4055,551.757,556.1467,60266.0
2024-01-29 15:30:00,558.79,559.19,556.92,557.75,109912.0,556.2164,556.6146,554.355,555.1812,109912.0
2024-01-30 09:30:00,559.5,569.99,559.5,564.51,259786.0,556.9231,567.3648,556.9231,561.9101,259786.0
2024-01-30 10:00:00,564.51,565.5,562.5,564.13,61777.0,561.9101,562.8955,559.9093,561.5318,61777.0
2024-01-30 10:30:00,564.05,565.25,563.35,564.73,53832.0,561.4522,562.6466,560.7554,562.129,53832.0
2024-01-30 11:00:00,564.72,564.72,561.79,562.98,57431.0,562.1191,562.1191,559.2026,560.3871,57431.0
2024-01-30 11:30:00,562.99,564.52,562.04,564.52,35751.0,560.3971,561.92,559.4514,561.92,35751.0
2024-01-30 12:00:00,564.3,564.96,563.76,564.39,57864.0,561.701,562.358,561.1635,561.7906,57864.0
2024-01-30 12:30:00,564.22,564.78,563.18,564.67,29870.0,561.6214,562.1788,560.5862,562.0693,29870.0
2024-01-30 13:00:00,564.71,565.7,564.13,565.13,26128.0,562.1091,563.0946,561.5318,562.5272,26128.0
2024-01-30 13:30:00,565.13,566.8,564.82,566.73,44625.0,562.5272,564.1895,562.2186,564.1198,44625.0
2024-01-30 14:00:00,566.84,568.63,566.66,568.07,98096.0,564.2293,566.0111,564.0502,565.4537,98096.0
2024-01-30 14:30:00,567.88,570.0,567.12,569.72,123089.0,565.2645,567.3748,564.508,567.0961,123089.0
2024-01-30 15:00:00,569.56,569.68,566.3,568.05,80026.0,566.9368,567.0562,563.6918,565.4337,80026.0
2024-01-30 15:30:00,568.04,568.26,566.29,566.86,121869.0,565.4238,565.6428,563.6819,564.2492,121869.0
2024-01-31 09:30:00,563.3,566.0,545.2,553.66,288210.0,560.7056,563.3932,542.689,551.11,288210.0
2024-01-31 10:00:00,553.46,555.02,544.05,545.88,219579.0,550.9109,552.4638,541.5443,543.3659,219579.0
2024-01-31 10:30:00,545.67,550.25,545.67,547.52,92802.0,543.1568,547.7157,543.1568,544.9983,92802.0
2024-01-31 11:00:00,547.08,552.06,547.08,549.15,70086.0,544.5603,549.5174,544.5603,546.6208,70086.0
2024-01-31 11:30:00,549.17,549.79,545.47,546.22,73460.0,546.6407,547.2578,542.9577,543.7043,73460.0
2024-01-31 12:00:00,546.22,547.8,545.66,547.31,61786.0,543.7043,545.277,543.1469,544.7893,61786.0
2024-01-31 12:30:00,547.19,547.31,543.6,546.34,71172.0,544.6698,544.7893,541.0964,543.8237,71172.0
2024-01-31 13:00:00,546.34,549.2,546.21,547.41,81418.0,543.8237,546.6706,543.6943,544.8888,81418.0
2024-01-31 13:30:00,547.55,548.42,547.31,547.95,50252.0,545.0282,545.8942,544.7893,545.4263,50252.0
2024-01-31 14:00:00,548.1,548.79,543.45,544.55,100911.0,545.5756,546.2625,540.947,542.042,100911.0
2024-01-31 14:30:00,544.61,548.57,544.11,545.4,138798.0,542.1017,546.0435,541.604,542.8881,138798.0
2024-01-31 15:00:00,545.3,545.52,541.0,542.61,116563.0,542.7885,543.0075,538.5083,540.1109,116563.0
2024-01-31 15:30:00,542.41,542.46,537.78,538.98,315952.0,539.9118,539.9616,535.3032,536.4976,315952.0
2024-02-01 09:30:00,542.14,545.5,538.63,539.79,185076.0,539.6431,542.9876,536.1492,537.3039,185076.0
2024-02-01 10:00:00,539.65,540.4,534.24,539.05,109195.0,537.1645,537.9111,531.7795,536.5673,109195.0
2024-02-01 10:30:00,539.7,540.97,536.75,538.47,75594.0,537.2143,538.4785,534.2779,535.99,75594.0
2024-02-01 11:00:00,538.47,540.09,537.89,539.76,80994.0,535.99,537.6025,535.4127,537.274,80994.0
2024-02-01 11:30:00,539.92,541.07,539.76,540.87,40454.0,537.4333,538.578,537.274,538.3789,40454.0
2024-02-01 12:00:00,541.06,542.38,540.65,541.86,30930.0,538.5681,539.882,538.1599,539.3644,30930.0
2024-02-01 12:30:00,541.98,547.74,541.7,545.99,57416.0,539.4838,545.2173,539.2051,543.4753,57416.0
2024-02-01 13:00:00,546.26,547.73,545.99,547.46,42961.0,543.7441,545.2073,543.4753,544.9386,42961.0
2024-02-01 13:30:00,547.18,548.64,545.6,548.24,31552.0,544.6599,546.1131,543.0871,545.715,31552.0
2024-02-01 14:00:00,547.9,549.39,547.66,547.96,57947.0,545.3766,546.8597,545.1377,545.4363,57947.0
2024-02-01 14:30:00,548.05,548.11,545.93,547.25,33301.0,545.5259,545.5856,543.4156,544.7295,33301.0
2024-02-01 15:00:00,547.25,550.72,547.07,550.03,61210.0,544.7295,548.1836,544.5504,547.4967,61210.0
2024-02-01 15:30:00,550.11,553.92,549.95,552.17,238589.0,547.5764,551.3688,547.4171,549.6269,238589.0
2024-02-02 09:30:00,549.02,549.99,541.88,545.3,137900.0,546.4914,547.4569,539.3843,542.7885,137900.0
2024-02-02 10:00:00,545.73,546.3,543.44,545.43,44329.0,543.2165,543.7839,540.9371,542.9179,44329.0
2024-02-02 10:30:00,545.99,548.71,545.12,548.11,32735.0,543.4753,546.1828,542.6094,545.5856,32735.0
2024-02-02 11:00:00,548.02,548.34,546.44,547.63,30032.0,545.496,545.8145,543.9233,545.1078,30032.0
2024-02-02 11:30:00,547.65,550.21,547.41,548.78,65552.0,545.1277,547.6759,544.8888,546.2525,65552.0
2024-02-02 12:00:00,548.97,550.52,548.96,550.42,31930.0,546.4416,547.9845,546.4317,547.8849,31930.0
2024-02-02 12:30:00,550.37,550.66,546.3,549.1,25946.0,547.8352,548.1238,543.7839,546.571,25946.0
2024-02-02 13:00:00,549.12,549.83,548.15,548.3,14456.0,546.5909,547.2977,545.6254,545.7747,14456.0
2024-02-02 13:30:00,548.03,549.65,547.83,548.94,23496.0,545.506,547.1185,545.3069,546.4118,23496.0
2024-02-02 14:00:00,549.13,551.76,549.08,550.58,20199.0,546.6009,549.2188,546.5511,548.0442,20199.0
2024-02-02 14:30:00,550.75,553.29,550.5,553.08,36365.0,548.2134,550.7417,547.9646,550.5327,36365.0
2024-02-02 15:00:00,553.17,554.42,552.72,554.32,31039.0,550.6223,551.8665,550.1744,551.767,31039.0
2024-02-02 15:30:00,554.36,554.45,551.5,551.8,120952.0,551.8068,551.8964,548.96,549.2586,120952.0
2024-02-05 09:30:00,549.46,556.98,546.67,556.69,100438.0,546.9294,554.4147,544.1522,554.1261,100438.0
2024-02-05 10:00:00,556.6,556.73,549.33,552.13,112509.0,554.0365,554.1659,546.8,549.5871,112509.0
2024-02-05 10:30:00,552.14,554.99,550.01,550.38,42178.0,549.597,552.4339,547.4768,547.8451,42178.0
2024-02-05 11:00:00,551.22,551.61,549.53,551.09,45005.0,548.6813,549.0695,546.999,548.5519,45005.0
2024-02-05 11:30:00,551.09,552.17,550.95,551.34,24148.0,548.5519,549.6269,548.4125,548.8007,24148.0
2024-02-05 12:00:00,551.56,552.01,550.27,551.52,22204.0,549.0197,549.4676,547.7356,548.9799,22204.0
2024-02-05 12:30:00,551.65,553.62,551.62,553.29,44839.0,549.1093,551.0702,549.0794,550.7417,44839.0
2024-02-05 13:00:00,553.18,553.39,551.9,551.9,66680.0,550.6322,550.8413,549.3581,549.3581,66680.0
2024-02-05 13:30:00,551.2,551.63,550.56,551.45,12522.0,548.6614,549.0894,548.0243,548.9102,12522.0
2024-02-05 14:00:00,551.31,553.29,551.31,553.19,22302.0,548.7708,550.7417,548.7708,550.6422,22302.0
2024-02-05 14:30:00,553.26,554.02,552.08,552.87,45976.0,550.7119,551.4684,549.5373,550.3237,45976.0
2024-02-05 15:00:00,552.77,552.81,551.35,552.25,23540.0,550.2241,550.2639,548.8107,549.7065,23540.0
2024-02-05 15:30:00,552.27,553.12,551.4,551.46,93914.0,549.7264,550.5725,548.8604,548.9202,93914.0
2024-02-06 09:30:00,552.49,556.48,551.82,554.52,167819.0,549.9454,553.917,549.2785,551.9661,167819.0
2024-02-06 10:00:00,554.42,555.43,553.01,553.23,56789.0,551.8665,552.8719,550.463,550.682,56789.0
2024-02-06 10:30:00,553.4,554.4,551.5,552.1,48349.0,550.8512,551.8466,548.96,549.5572,48349.0
2024-02-06 11:00:00,552.23,553.14,551.7,552.22,38894.0,549.6866,550.5924,549.1591,549.6767,38894.0
2024-02-06 11:30:00,552.08,553.25,551.45,552.99,38747.0,549.5373,550.7019,548.9102,550.4431,38747.0
2024-02-06 12:00:00,553.18,556.4,552.99,556.11,38893.0,550.6322,553.8374,550.4431,553.5487,38893.0
2024-02-06 12:30:00,556.31,557.2,555.37,557.08,38394.0,553.7478,554.6337,552.8121,554.5143,38394.0
2024-02-06 13:00:00,556.95,558.2,556.9,557.98,26756.0,554.3849,555.6291,554.3351,555.4101,26756.0
2024-02-06 13:30:00,557.91,558.92,557.81,558.0,33258.0,555.3405,556.3458,555.2409,555.43,33258.0
2024-02-06 14:00:00,558.07,558.44,556.56,557.98,38197.0,555.4997,555.868,553.9967,555.4101,38197.0
2024-02-06 14:30:00,557.96,557.96,556.53,557.27,44037.0,555.3902,555.3902,553.9668,554.7034,44037.0
2024-02-06 15:00:00,557.09,557.89,556.78,557.71,38252.0,554.5242,555.3205,554.2157,555.1414,38252.0
2024-02-06 15:30:00,557.85,560.5,557.59,560.44,134137.0,555.2807,557.9185,555.0219,557.8588,134137.0
2024-02-07 09:30:00,562.0,566.0,555.54,556.67,80690.0,559.4116,563.3932,552.9814,554.1062,80690.0
2024-02-07 10:00:00,556.68,557.1,554.13,556.94,80248.0,554.1161,554.5342,551.5779,554.3749,80248.0
2024-02-07 10:30:00,557.07,557.34,554.7,555.6,37215.0,554.5043,554.7731,552.1452,553.0411,37215.0
2024-02-07 11:00:00,555.62,556.43,555.29,555.79,27290.0,553.061,553.8673,552.7325,553.2302,27290.0
2024-02-07 11:30:00,556.02,556.96,555.51,556.37,17616.0,553.4592,554.3948,552.9515,553.8075,17616.0
2024-02-07 12:00:00,556.35,557.92,556.01,556.11,13132.0,553.7876,555.3504,553.4492,553.5487,13132.0
2024-02-07 12:30:00,555.72,557.63,554.98,557.52,40010.0,553.1605,555.0617,552.4239,554.9522,40010.0
2024-02-07 13:00:00,557.6,558.07,554.14,555.47,36968.0,555.0319,555.4997,551.5878,552.9117,36968.0
2024-02-07 13:30:00,555.7,555.85,554.39,554.52,18167.0,553.1406,553.2899,551.8367,551.9661,18167.0
2024-02-07 14:00:00,554.37,555.27,554.1,554.62,28235.0,551.8168,552.7126,551.548,552.0656,28235.0
2024-02-07 14:30:00,554.67,555.76,553.69,554.92,31322.0,552.1154,553.2004,551.1399,552.3642,31322.0
2024-02-07 15:00:00,554.54,555.08,553.98,554.69,44453.0,551.986,552.5235,551.4286,552.1353,44453.0
2024-02-07 15:30:00,554.72,554.72,552.03,552.15,160301.0,552.1651,552.1651,549.4875,549.607,160301.0
2024-02-08 09:30:00,552.2,552.86,547.19,548.0,74108.0,549.6567,550.3137,544.6698,545.4761,74108.0
2024-02-08 10:00:00,548.44,548.44,544.61,545.0,54767.0,545.9141,545.9141,542.1017,542.4899,54767.0
2024-02-08 10:30:00,545.08,545.09,541.46,543.32,119341.0,542.5695,542.5795,538.9662,540.8176,119341.0
2024-02-08 11:00:00,543.11,544.07,542.3,543.56,57157.0,540.6086,541.5642,539.8023,541.0565,57157.0
2024-02-08 11:30:00,543.5,544.09,541.69,543.4,78607.0,540.9968,541.5841,539.1952,540.8973,78607.0
2024-02-08 12:00:00,543.42,545.52,543.41,545.21,44721.0,540.9172,543.0075,540.9072,542.6989,44721.0
2024-02-08 12:30:00,545.22,546.76,545.01,546.29,48761.0,542.7089,544.2418,542.4999,543.774,48761.0
2024-02-08 13:00:00,546.41,546.99,545.95,546.89,52328.0,543.8934,544.4707,543.4355,544.3712,52328.0
2024-02-08 13:30:00,546.85,548.05,546.56,547.76,27019.0,544.3314,545.5259,544.0427,545.2372,27019.0
2024-02-08 14:00:00,547.64,548.07,547.3,547.44,49471.0,545.1178,545.5458,544.7793,544.9187,49471.0
2024-02-08 14:30:00,547.43,550.56,547.36,550.47,39792.0,544.9087,548.0243,544.839,547.9347,39792.0
2024-02-08 15:00:00,550.49,550.73,549.16,550.32,54874.0,547.9546,548.1935,546.6307,547.7854,54874.0
2024-02-08 15:30:00,550.16,551.19,549.81,550.9,130298.0,547.6261,548.6514,547.2778,548.3627,130298.0
2024-02-09 09:30:00,549.65,554.13,548.29,552.44,39968.0,547.1185,551.5779,545.7648,549.8956,39968.0
2024-02-09 10:00:00,552.45,553.05,549.58,550.55,36211.0,549.9056,550.5028,547.0488,548.0143,36211.0
2024-02-09 10:30:00,550.36,551.47,549.08,550.27,39783.0,547.8252,548.9301,546.5511,547.7356,39783.0
2024-02-09 11:00:00,550.68,551.24,549.64,550.27,34499.0,548.1437,548.7012,547.1085,547.7356,34499.0
2024-02-09 11:30:00,550.29,550.65,549.79,550.22,33246.0,547.7555,548.1139,547.2578,547.6859,33246.0
2024-02-09 12:00:00,550.2,551.74,549.82,551.18,17294.0,547.666,549.1989,547.2877,548.6414,17294.0
2024-02-09 12:30:00,551.42,551.83,550.83,551.63,19014.0,548.8803,549.2885,548.2931,549.0894,19014.0
2024-02-09 13:00:00,551.65,552.66,551.2,552.4,20279.0,549.1093,550.1146,548.6614,549.8558,20279.0
2024-02-09 13:30:00,552.58,552.58,550.86,551.3,24203.0,550.035,550.035,548.3229,548.7609,24203.0
2024-02-09 14:00:00,551.29,552.26,551.28,551.79,17843.0,548.7509,549.7165,548.741,549.2486,17843.0
2024-02-09 14:30:00,551.79,552.96,551.71,552.19,18460.0,549.2486,550.4132,549.169,549.6468,18460.0
2024-02-09 15:00:00,552.36,552.63,551.51,551.99,31408.0,549.816,550.0848,548.9699,549.4477,31408.0
2024-02-09 15:30:00,551.88,551.98,550.32,550.7,131337.0,549.3382,549.4378,547.7854,548.1637,131337.0
2024-02-12 09:30:00,551.0,551.0,544.11,546.86,66090.0,548.4623,548.4623,541.604,544.3413,66090.0
2024-02-12 10:00:00,547.12,548.49,545.58,546.83,50095.0,544.6001,545.9638,543.0672,544.3115,50095.0
2024-02-12 10:30:00,546.93,547.24,544.54,546.3,40826.0,544.411,544.7196,542.032,543.7839,40826.0
2024-02-12 11:00:00,546.32,547.87,546.14,547.52,30346.0,543.8038,545.3467,543.6247,544.9983,30346.0
2024-02-12 11:30:00,547.68,548.91,547.18,547.41,22069.0,545.1576,546.3819,544.6599,544.8888,22069.0
2024-02-12 12:00:00,547.38,549.05,547.0,548.62,24898.0,544.8589,546.5213,544.4807,546.0932,24898.0
2024-02-12 12:30:00,548.58,548.59,547.56,547.9,31732.0,546.0534,546.0634,545.0381,545.3766,31732.0
2024-02-12 13:00:00,548.05,549.14,547.82,548.32,23291.0,545.5259,546.6108,545.2969,545.7946,23291.0
2024-02-12 13:30:00,548.0,548.49,547.59,547.81,25581.0,545.4761,545.9638,545.068,545.287,25581.0
2024-02-12 14:00:00,547.63,548.03,546.18,546.98,24921.0,545.1078,545.506,543.6645,544.4608,24921.0
2024-02-12 14:30:00,546.75,547.41,545.89,546.67,18184.0,544.2318,544.8888,543.3758,544.1522,18184.0
2024-02-12 15:00:00,546.85,548.1,546.79,547.88,27382.0,544.3314,545.5756,544.2717,545.3566,27382.0
2024-02-12 15:30:00,548.01,548.14,546.58,546.92,73208.0,545.486,545.6154,544.0626,544.4011,73208.0
2024-02-13 09:30:00,541.42,546.19,539.31,539.31,67871.0,538.9264,543.6744,536.8261,536.8261,67871.0
2024-02-13 10:00:00,539.96,543.31,539.88,540.98,38163.0,537.4731,540.8077,537.3935,538.4884,38163.0
2024-02-13 10:30:00,540.7,541.61,539.39,540.82,40575.0,538.2097,539.1155,536.9057,538.3292,40575.0
2024-02-13 11:00:00,540.58,542.73,540.42,542.63,35471.0,538.0903,540.2304,537.931,540.1308,35471.0
2024-02-13 11:30:00,542.4,542.6,541.6,542.15,16274.0,539.9019,540.101,539.1056,539.653,16274.0
2024-02-13 12:00:00,541.93,542.19,540.78,540.94,18476.0,539.434,539.6929,538.2893,538.4486,18476.0
2024-02-13 12:30:00,540.94,541.8,539.55,539.89,21740.0,538.4486,539.3046,537.065,537.4034,21740.0
2024-02-13 13:00:00,539.75,539.75,537.85,539.22,19992.0,537.2641,537.2641,535.3728,536.7365,19992.0
2024-02-13 13:30:00,539.05,539.05,537.92,538.26,17622.0,536.5673,536.5673,535.4425,535.781,17622.0
2024-02-13 14:00:00,538.36,538.36,535.74,536.12,31082.0,535.8805,535.8805,533.2726,533.6508,31082.0
2024-02-13 14:30:00,535.93,537.1,534.8,535.14,37957.0,533.4617,534.6263,532.3369,532.6753,37957.0
2024-02-13 15:00:00,535.27,536.62,534.41,536.31,31999.0,532.8047,534.1485,531.9487,533.8399,31999.0
2024-02-13 15:30:00,536.07,538.95,535.8,538.6,143149.0,533.601,536.4678,533.3323,536.1194,143149.0
2024-02-14 09:30:00,541.64,547.2,541.64,544.24,55847.0,539.1454,544.6798,539.1454,541.7334,55847.0
2024-02-14 10:00:00,543.97,547.46,543.96,546.75,47171.0,541.4647,544.9386,541.4547,544.2318,47171.0
2024-02-14 10:30:00,546.97,547.97,543.27,543.64,33041.0,544.4508,545.4462,540.7679,541.1362,33041.0
2024-02-14 11:00:00,543.39,546.92,542.93,546.92,34797.0,540.8873,544.4011,540.4294,544.4011,34797.0
2024-02-14 11:30:00,546.88,547.17,545.41,545.41,39380.0,544.3613,544.6499,542.898,542.898,39380.0
2024-02-14 12:00:00,545.26,546.55,544.23,546.22,29162.0,542.7487,544.0328,541.7235,543.7043,29162.0
2024-02-14 12:30:00,546.23,547.44,545.24,546.75,45780.0,543.7142,544.9187,542.7288,544.2318,45780.0
2024-02-14 13:00:00,546.91,547.67,544.43,545.19,41234.0,544.3911,545.1476,541.9225,542.679,41234.0
2024-02-14 13:30:00,544.9,546.0,544.85,545.42,33903.0,542.3904,543.4853,542.3406,542.908,33903.0
2024-02-14 14:00:00,545.2,545.35,542.65,545.35,36865.0,542.689,542.8383,540.1507,542.8383,36865.0
2024-02-14 14:30:00,545.35,546.6,544.82,544.98,37027.0,542.8383,544.0825,542.3107,542.47,37027.0
2024-02-14 15:00:00,545.3,547.28,544.66,546.9,48975.0,542.7885,544.7594,542.1515,544.3812,48975.0
2024-02-14 15:30:00,546.9,548.69,546.08,548.27,100996.0,544.3812,546.1629,543.5649,545.7448,100996.0
2024-02-15 09:30:00,547.26,552.26,547.16,551.55,60565.0,544.7395,549.7165,544.64,549.0097,60565.0
2024-02-15 10:00:00,551.87,553.23,546.01,547.28,53525.0,549.3283,550.682,543.4953,544.7594,53525.0
2024-02-15 10:30:00,547.49,547.94,545.28,546.09,41405.0,544.9684,545.4164,542.7686,543.5749,41405.0
2024-02-15 11:00:00,545.69,548.28,545.69,546.86,41529.0,543.1767,545.7548,543.1767,544.3413,41529.0
2024-02-15 11:30:00,546.92,548.09,545.88,547.98,39370.0,544.4011,545.5657,543.3659,545.4562,39370.0
2024-02-15 12:00:00,547.97,549.36,547.48,549.13,32845.0,545.4462,546.8298,544.9585,546.6009,32845.0
2024-02-15 12:30:00,549.14,549.76,548.62,549.05,35748.0,546.6108,547.228,546.0932,546.5213,35748.0
2024-02-15 13:00:00,548.85,550.2,548.53,550.11,26981.0,546.3222,547.666,546.0037,547.5764,26981.0
2024-02-15 13:30:00,550.12,550.3,549.37,550.21,35043.0,547.5863,547.7655,546.8398,547.6759,35043.0
2024-02-15 14:00:00,550.25,550.8,549.94,550.33,26209.0,547.7157,548.2632,547.4072,547.7954,26209.0
2024-02-15 14:30:00,550.22,551.21,549.63,550.5,44533.0,547.6859,548.6713,547.0986,547.9646,44533.0
2024-02-15 15:00:00,550.5,550.5,548.0,548.0,51531.0,547.9646,547.9646,545.4761,545.4761,51531.0
2024-02-15 15:30:00,547.98,548.89,547.26,548.87,156307.0,545.4562,546.362,544.7395,546.3421,156307.0
2024-02-16 09:30:00,546.32,549.55,546.32,546.72,88343.0,543.8038,547.019,543.8038,544.202,88343.0
2024-02-16 10:00:00,546.72,549.5,546.43,549.04,29037.0,544.202,546.9692,543.9133,546.5113,29037.0
2024-02-16 10:30:00,549.15,549.7,548.33,548.75,25337.0,546.6208,547.1683,545.8046,546.2226,25337.0
2024-02-16 11:00:00,549.08,549.32,548.26,548.88,38054.0,546.5511,546.79,545.7349,546.352,38054.0
2024-02-16 11:30:00,548.77,551.26,548.35,549.82,31400.0,546.2425,548.7211,545.8245,547.2877,31400.0
2024-02-16 12:00:00,549.93,551.16,548.98,550.52,21555.0,547.3972,548.6215,546.4516,547.9845,21555.0
2024-02-16 12:30:00,550.54,551.46,550.21,551.09,13928.0,548.0044,548.9202,547.6759,548.5519,13928.0
2024-02-16 13:00:00,551.1,552.44,550.49,552.39,16704.0,548.5618,549.8956,547.9546,549.8459,16704.0
2024-02-16 13:30:00,552.39,552.69,551.99,551.99,26065.0,549.8459,550.1445,549.4477,549.4477,26065.0
2024-02-16 14:00:00,552.19,552.19,551.02,551.33,28504.0,549.6468,549.6468,548.4822,548.7908,28504.0
2024-02-16 14:30:00,551.11,551.11,547.3,548.25,19365.0,548.5718,548.5718,544.7793,545.7249,19365.0
2024-02-16 15:00:00,548.41,549.01,547.74,548.56,29981.0,545.8842,546.4814,545.2173,546.0335,29981.0
2024-02-16 15:30:00,548.62,549.36,547.03,548.41,106862.0,546.0932,546.8298,544.5106,545.8842,106862.0
2024-02-20 09:30:00,544.86,549.63,542.35,547.84,105138.0,542.3506,547.0986,539.8521,545.3168,105138.0
2024-02-20 10:00:00,547.29,549.73,547.08,549.65,50813.0,544.7694,547.1981,544.5603,547.1185,50813.0
2024-02-20 10:30:00,549.61,549.82,547.74,548.04,49882.0,547.0787,547.2877,545.2173,545.5159,49882.0
2024-02-20 11:00:00,548.01,549.64,547.89,549.64,17854.0,545.486,547.1085,545.3666,547.1085,17854.0
2024-02-20 11:30:00,549.6,550.41,549.03,549.05,47801.0,547.0687,547.875,546.5013,546.5213,47801.0
2024-02-20 12:00:00,548.96,548.97,545.8,545.87,18462.0,546.4317,546.4416,543.2862,543.3559,18462.0
2024-02-20 12:30:00,545.88,547.29,545.66,547.28,15211.0,543.3659,544.7694,543.1469,544.7594,15211.0
2024-02-20 13:00:00,547.32,548.34,547.09,547.8,13620.0,544.7992,545.8145,544.5703,545.277,13620.0
2024-02-20 13:30:00,547.75,548.46,547.35,548.22,5874.0,545.2272,545.934,544.8291,545.6951,5874.0
2024-02-20 14:00:00,548.57,549.5,547.86,549.45,12294.0,546.0435,546.9692,545.3367,546.9194,12294.0
2024-02-20 14:30:00,549.43,550.01,549.0,549.76,15343.0,546.8995,547.4768,546.4715,547.228,15343.0
2024-02-20 15:00:00,549.74,549.75,548.06,548.71,13821.0,547.2081,547.218,545.5358,546.1828,13821.0
2024-02-20 15:30:00,548.79,548.79,546.21,548.57,65246.0,546.2625,546.2625,543.6943,546.0435,65246.0
2024-02-21 09:30:00,546.11,550.59,545.0,545.3,73232.0,543.5948,548.0542,542.4899,542.7885,73232.0
2024-02-21 10:00:00,545.31,547.39,544.74,545.09,25158.0,542.7985,544.8689,542.2311,542.5795,25158.0
2024-02-21 10:30:00,544.91,546.2,544.29,545.76,14801.0,542.4003,543.6844,541.7832,543.2464,14801.0
2024-02-21 11:00:00,545.97,546.69,545.13,546.48,27276.0,543.4554,544.1721,542.6193,543.9631,27276.0
2024-02-21 11:30:00,546.63,548.31,546.15,548.31,5521.0,544.1124,545.7847,543.6346,545.7847,5521.0
2024-02-21 12:00:00,548.39,548.52,547.57,548.37,7389.0,545.8643,545.9937,545.0481,545.8444,7389.0
2024-02-21 12:30:00,548.35,548.49,547.28,548.49,10016.0,545.8245,545.9638,544.7594,545.9638,10016.0
2024-02-21 13:00:00,548.26,548.71,547.58,547.89,21314.0,545.7349,546.1828,545.058,545.3666,21314.0
2024-02-21 13:30:00,547.93,548.06,547.12,547.78,14805.0,545.4064,545.5358,544.6001,545.2571,14805.0
2024-02-21 14:00:00,547.54,548.32,546.89,547.63,13393.0,545.0182,545.7946,544.3712,545.1078,13393.0
2024-02-21 14:30:00,547.52,548.58,547.14,548.58,11337.0,544.9983,546.0534,544.6201,546.0534,11337.0
2024-02-21 15:00:00,548.51,549.71,548.18,549.65,9804.0,545.9837,547.1782,545.6553,547.1185,9804.0
2024-02-21 15:30:00,549.62,552.97,549.62,552.92,60422.0,547.0886,550.4232,547.0886,550.3734,60422.0
2024-02-22 09:30:00,555.0,555.62,550.27,553.93,99114.0,552.4439,553.061,547.7356,551.3788,99114.0
2024-02-22 10:00:00,554.5,556.66,552.63,556.43,39832.0,551.9462,554.0962,550.0848,553.8673,39832.0
2024-02-22 10:30:00,556.28,557.84,555.52,556.69,44881.0,553.718,555.2708,552.9615,554.1261,44881.0
2024-02-22 11:00:00,557.03,559.87,556.27,558.88,27322.0,554.4645,557.2914,553.708,556.306,27322.0
2024-02-22 11:30:00,558.71,559.72,557.18,557.38,21907.0,556.1368,557.1421,554.6138,554.8129,21907.0
2024-02-22 12:00:00,557.27,557.67,555.81,556.44,34998.0,554.7034,555.1016,553.2501,553.8772,34998.0
2024-02-22 12:30:00,556.53,557.64,556.19,557.28,18522.0,553.9668,555.0717,553.6284,554.7134,18522.0
2024-02-22 13:00:00,556.73,558.54,556.5,558.41,11033.0,554.1659,555.9675,553.9369,555.8381,11033.0
2024-02-22 13:30:00,558.5,559.24,558.09,558.94,13225.0,555.9277,556.6643,555.5196,556.3657,13225.0
2024-02-22 14:00:00,558.94,560.43,558.9,560.26,21032.0,556.3657,557.8488,556.3259,557.6796,21032.0
2024-02-22 14:30:00,560.13,560.22,558.59,558.82,18999.0,557.5502,557.6398,556.0173,556.2463,18999.0
2024-02-22 15:00:00,558.87,559.92,558.46,559.79,20203.0,556.296,557.3412,555.8879,557.2118,20203.0
2024-02-22 15:30:00,559.71,560.74,559.31,560.35,67813.0,557.1322,558.1574,556.734,557.7692,67813.0
2024-02-23 09:30:00,562.87,565.22,560.86,565.1,89209.0,560.2776,562.6168,558.2769,562.4973,89209.0
2024-02-23 10:00:00,565.35,566.68,563.79,564.45,46153.0,562.7462,564.0701,561.1934,561.8503,46153.0
2024-02-23 10:30:00,564.46,565.77,563.54,565.76,69700.0,561.8603,563.1642,560.9445,563.1543,69700.0
2024-02-23 11:00:00,565.54,565.73,564.57,564.96,18884.0,562.9353,563.1244,561.9698,562.358,18884.0
2024-02-23 11:30:00,564.72,566.0,564.34,564.81,14128.0,562.1191,563.3932,561.7408,562.2087,14128.0
2024-02-23 12:00:00,565.13,565.48,564.66,564.85,12906.0,562.5272,562.8756,562.0594,562.2485,12906.0
2024-02-23 12:30:00,564.83,565.86,563.78,565.75,24776.0,562.2286,563.2538,561.1834,563.1443,24776.0
2024-02-23 13:00:00,565.29,565.51,564.83,565.49,11769.0,562.6865,562.9054,562.2286,562.8855,11769.0
2024-02-23 13:30:00,565.49,565.5,564.53,564.98,16477.0,562.8855,562.8955,561.93,562.3779,16477.0
2024-02-23 14:00:00,564.46,565.0,563.53,563.85,15414.0,561.8603,562.3978,560.9346,561.2531,15414.0
2024-02-23 14:30:00,563.67,564.57,563.52,564.38,17581.0,561.0739,561.9698,560.9246,561.7807,17581.0
2024-02-23 15:00:00,564.38,565.29,564.38,564.89,28495.0,561.7807,562.6865,561.7807,562.2883,28495.0
2024-02-23 15:30:00,564.85,566.0,564.54,564.54,69744.0,562.2485,563.3932,561.9399,561.9399,69744.0
2024-02-26 09:30:00,563.34,565.99,561.85,565.22,59198.0,560.7454,563.3832,559.2623,562.6168,59198.0
2024-02-26 10:00:00,564.86,565.28,561.72,563.32,25159.0,562.2584,562.6765,559.1329,560.7255,25159.0
2024-02-26 10:30:00,563.0,563.33,561.01,561.9,15188.0,560.407,560.7355,558.4262,559.3121,15188.0
2024-02-26 11:00:00,561.99,562.59,561.28,562.15,17034.0,559.4017,559.9989,558.6949,559.5609,17034.0
2024-02-26 11:30:00,562.33,563.52,561.4,562.88,21074.0,559.7401,560.9246,558.8144,560.2876,21074.0
2024-02-26 12:00:00,562.79,563.08,562.05,562.76,14555.0,560.198,560.4866,559.4614,560.1681,14555.0
2024-02-26 12:30:00,562.7,562.8,561.75,562.42,15115.0,560.1084,560.2079,559.1628,559.8297,15115.0
2024-02-26 13:00:00,562.25,562.59,561.7,562.41,14387.0,559.6605,559.9989,559.113,559.8197,14387.0
2024-02-26 13:30:00,562.35,562.71,561.7,562.67,12353.0,559.76,560.1183,559.113,560.0785,12353.0
2024-02-26 14:00:00,562.72,563.3,562.27,563.25,18567.0,560.1283,560.7056,559.6804,560.6559,18567.0
2024-02-26 14:30:00,563.2,563.85,562.34,563.32,20763.0,560.6061,561.2531,559.75,560.7255,20763.0
2024-02-26 15:00:00,563.37,564.37,563.3,564.18,19911.0,560.7753,561.7707,560.7056,561.5816,19911.0
2024-02-26 15:30:00,563.97,564.23,563.05,563.28,37978.0,561.3725,561.6313,560.4568,560.6857,37978.0
2024-02-27 09:30:00,564.98,564.98,560.84,562.88,33785.0,562.3779,562.3779,558.257,560.2876,33785.0
2024-02-27 10:00:00,563.36,564.42,561.35,564.32,22340.0,560.7653,561.8205,558.7646,561.7209,22340.0
2024-02-27 10:30:00,564.2,567.82,564.2,567.82,20514.0,561.6015,565.2048,561.6015,565.2048,20514.0
2024-02-27 11:00:00,567.49,567.75,564.66,564.67,15467.0,564.8763,565.1351,562.0594,562.0693,15467.0
2024-02-27 11:30:00,564.46,565.16,563.38,563.88,20565.0,561.8603,562.5571,560.7853,561.283,20565.0
2024-02-27 12:00:00,564.08,565.66,563.96,564.74,13424.0,561.482,563.0548,561.3626,562.139,13424.0
2024-02-27 12:30:00,565.06,565.33,564.0,564.42,19986.0,562.4575,562.7263,561.4024,561.8205,19986.0
2024-02-27 13:00:00,564.65,565.7,564.41,565.31,15111.0,562.0494,563.0946,561.8105,562.7064,15111.0
2024-02-27 13:30:00,565.2,566.47,564.76,566.45,14956.0,562.5969,563.861,562.1589,563.8411,14956.0
2024-02-27 14:00:00,566.45,566.95,563.6,564.0,36219.0,563.8411,564.3388,561.0042,561.4024,36219.0
2024-02-27 14:30:00,563.89,564.66,563.89,564.59,11969.0,561.2929,562.0594,561.2929,561.9897,11969.0
2024-02-27 15:00:00,564.64,565.01,563.22,564.44,14568.0,562.0395,562.4077,560.626,561.8404,14568.0
2024-02-27 15:30:00,564.48,566.87,564.27,566.26,69538.0,561.8802,564.2592,561.6712,563.652,69538.0
2024-02-28 09:30:00,565.2,568.78,565.02,568.0,51511.0,562.5969,566.1604,562.4177,565.384,51511.0
2024-02-28 10:00:00,567.94,569.65,567.51,567.51,21562.0,565.3243,567.0264,564.8962,564.8962,21562.0
2024-02-28 10:30:00,568.13,569.97,567.61,569.72,20069.0,565.5134,567.3449,564.9958,567.0961,20069.0
2024-02-28 11:00:00,569.6,572.31,568.7,570.99,58098.0,566.9766,569.6741,566.0808,568.3602,58098.0
2024-02-28 11:30:00,571.24,572.06,570.01,571.33,16849.0,568.6091,569.4253,567.3847,568.6986,16849.0
2024-02-28 12:00:00,571.32,572.23,570.9,571.85,25391.0,568.6887,569.5945,568.2706,569.2162,25391.0
2024-02-28 12:30:00,571.95,571.98,570.39,570.54,24667.0,569.3158,569.3456,567.763,567.9123,24667.0
2024-02-28 13:00:00,570.25,572.53,570.22,572.27,38695.0,567.6236,569.8931,567.5938,569.6343,38695.0
2024-02-28 13:30:00,572.41,573.01,571.39,571.72,22262.0,569.7737,570.3709,568.7584,569.0868,22262.0
2024-02-28 14:00:00,571.48,571.78,570.11,570.17,18402.0,568.848,569.1466,567.4843,567.544,18402.0
2024-02-28 14:30:00,570.3,570.3,569.18,569.87,33794.0,567.6734,567.6734,566.5585,567.2454,33794.0
2024-02-28 15:00:00,570.02,571.56,569.37,571.56,20624.0,567.3947,568.9276,566.7477,568.9276,20624.0
2024-02-28 15:30:00,571.44,572.47,570.91,572.12,58208.0,568.8081,569.8334,568.2806,569.485,58208.0
2024-02-29 09:30:00,574.65,575.0,569.38,570.55,96743.0,572.0034,572.3517,566.7576,567.9222,96743.0
2024-02-29 10:00:00,570.56,570.94,567.55,570.1,64550.0,567.9322,568.3104,564.9361,567.4743,64550.0
2024-02-29 10:30:00,569.81,570.07,568.38,569.9,40705.0,567.1856,567.4444,565.7622,567.2752,40705.0
2024-02-29 11:00:00,569.65,572.15,569.34,571.56,39693.0,567.0264,569.5149,566.7178,568.9276,39693.0
2024-02-29 11:30:00,571.71,571.93,569.4,569.52,23258.0,569.0769,569.2959,566.7775,566.897,23258.0
2024-02-29 12:00:00,569.68,571.16,569.17,569.8,32108.0,567.0562,568.5294,566.5486,567.1757,32108.0
2024-02-29 12:30:00,569.97,571.22,569.18,570.25,42793.0,567.3449,568.5891,566.5585,567.6236,42793.0
2024-02-29 13:00:00,570.25,570.86,570.03,570.41,22307.0,567.6236,568.2308,567.4046,567.7829,22307.0
2024-02-29 13:30:00,570.55,571.98,570.45,571.85,26535.0,567.9222,569.3456,567.8227,569.2162,26535.0
2024-02-29 14:00:00,571.96,572.27,571.13,571.75,25116.0,569.3257,569.6343,568.4996,569.1167,25116.0
2024-02-29 14:30:00,571.75,571.97,570.91,571.03,32813.0,569.1167,569.3357,568.2806,568.4,32813.0
2024-02-29 15:00:00,571.1,573.33,571.03,572.1,74332.0,568.4697,570.6894,568.4,569.4651,74332.0
2024-02-29 15:30:00,572.01,573.21,568.93,568.94,133688.0,569.3755,570.57,566.3097,566.3196,133688.0
2024-03-01 09:30:00,564.56,567.21,563.0,567.21,69883.0,561.9598,564.5976,560.407,564.5976,69883.0
2024-03-01 10:00:00,567.43,570.25,565.83,570.05,41771.0,564.8166,567.6236,563.224,567.4245,41771.0
2024-03-01 10:30:00,570.01,576.36,569.62,574.8,110875.0,567.3847,573.7055,566.9965,572.1527,110875.0
2024-03-01 11:00:00,574.85,575.21,572.82,573.99,91027.0,572.2024,572.5608,570.1818,571.3464,91027.0
2024-03-01 11:30:00,573.98,577.47,573.72,577.32,40065.0,571.3364,574.8104,571.0776,574.6611,40065.0
2024-03-01 12:00:00,577.17,578.46,576.0,578.16,41825.0,574.5117,575.7958,573.3471,575.4972,41825.0
2024-03-01 12:30:00,578.09,578.5,576.26,576.82,42913.0,575.4275,575.8356,573.6059,574.1634,42913.0
2024-03-01 13:00:00,576.82,577.46,576.09,576.29,39605.0,574.1634,574.8004,573.4367,573.6358,39605.0
2024-03-01 13:30:00,576.34,577.37,575.41,576.22,40471.0,573.6856,574.7108,572.7599,573.5661,40471.0
2024-03-01 14:00:00,576.29,576.62,574.53,575.58,38921.0,573.6358,573.9643,571.8839,572.9291,38921.0
2024-03-01 14:30:00,575.77,577.7,575.57,577.41,35423.0,573.1182,575.0393,572.9191,574.7506,35423.0
2024-03-01 15:00:00,577.32,577.75,576.95,577.5,38471.0,574.6611,575.0891,574.2928,574.8402,38471.0
2024-03-01 15:30:00,577.49,577.71,576.32,576.32,80963.0,574.8303,575.0493,573.6657,573.6657,80963.0
2024-03-04 09:30:00,575.4,577.36,571.52,576.38,154629.0,572.7499,574.7009,568.8878,573.7254,154629.0
2024-03-04 10:00:00,576.2,576.54,574.54,574.72,55083.0,573.5462,573.8846,571.8939,572.073,55083.0
2024-03-04 10:30:00,574.79,576.78,574.78,575.93,32618.0,572.1427,574.1235,572.1328,573.2775,32618.0
2024-03-04 11:00:00,575.98,578.29,575.35,578.12,48423.0,573.3272,575.6266,572.7001,575.4574,48423.0
2024-03-04 11:30:00,577.98,579.27,577.45,578.82,70289.0,575.318,576.6021,574.7905,576.1541,70289.0
2024-03-04 12:00:00,578.98,579.96,578.47,578.74,40807.0,576.3134,577.2889,575.8058,576.0745,40807.0
2024-03-04 12:30:00,578.83,581.25,578.6,579.05,63957.0,576.1641,578.573,575.9352,576.3831,63957.0
2024-03-04 13:00:00,579.07,579.83,578.84,579.58,34719.0,576.403,577.1595,576.1741,576.9106,34719.0
2024-03-04 13:30:00,579.57,580.32,579.19,579.68,22874.0,576.9007,577.6472,576.5224,577.0102,22874.0
2024-03-04 14:00:00,579.77,580.71,579.5,579.5,40518.0,577.0998,578.0354,576.831,576.831,40518.0
2024-03-04 14:30:00,579.83,582.48,579.59,580.98,46513.0,577.1595,579.7973,576.9206,578.3042,46513.0
2024-03-04 15:00:00,581.03,582.54,581.01,582.35,27580.0,578.354,579.857,578.3341,579.6679,27580.0
2024-03-04 15:30:00,581.99,582.47,580.64,581.77,122582.0,579.3095,579.7873,577.9658,579.0906,122582.0
2024-03-05 09:30:00,581.13,586.15,580.0,584.37,101070.0,578.4535,583.4504,577.3287,581.6786,101070.0
2024-03-05 10:00:00,584.46,584.89,580.04,582.55,91259.0,581.7682,582.1962,577.3685,579.867,91259.0
2024-03-05 10:30:00,582.96,584.89,582.31,583.34,58515.0,580.2751,582.1962,579.6281,580.6533,58515.0
2024-03-05 11:00:00,584.04,584.56,582.29,582.81,45331.0,581.3501,581.8677,579.6082,580.1258,45331.0
2024-03-05 11:30:00,582.8,583.94,581.96,583.7,54964.0,580.1158,581.2506,579.2797,581.0117,54964.0
2024-03-05 12:00:00,583.7,584.25,583.18,583.28,40096.0,581.0117,581.5591,580.4941,580.5936,40096.0
2024-03-05 12:30:00,583.48,584.8,583.28,584.35,31721.0,580.7927,582.1066,580.5936,581.6587,31721.0
2024-03-05 13:00:00,584.5,584.85,583.71,584.58,56655.0,581.808,582.1564,581.0216,581.8876,56655.0
2024-03-05 13:30:00,584.58,584.78,582.97,583.05,44348.0,581.8876,582.0867,580.285,580.3647,44348.0
2024-03-05 14:00:00,583.09,584.65,583.04,584.49,35312.0,580.4045,581.9573,580.3547,581.798,35312.0
2024-03-05 14:30:00,584.36,584.58,583.0,583.37,58857.0,581.6686,581.8876,580.3149,580.6832,58857.0
2024-03-05 15:00:00,583.19,584.32,582.7,583.38,66990.0,580.504,581.6288,580.0163,580.6931,66990.0
2024-03-05 15:30:00,583.36,585.19,583.07,584.61,254698.0,580.6732,582.4948,580.3846,581.9175,254698.0
2024-03-06 09:30:00,588.35,596.39,585.81,595.47,218756.0,585.6403,593.6432,583.112,592.7275,218756.0
2024-03-06 10:00:00,594.74,597.11,591.08,596.76,240187.0,592.0008,594.3599,588.3577,594.0115,240187.0
2024-03-06 10:30:00,596.55,598.28,594.85,597.5,64167.0,593.8025,595.5245,592.1103,594.7481,64167.0
2024-03-06 11:00:00,597.5,598.35,596.67,598.03,70817.0,594.7481,595.5942,593.9219,595.2757,70817.0
2024-03-06 11:30:00,598.0,598.21,596.43,596.8,38654.0,595.2458,595.4548,593.683,594.0513,38654.0
2024-03-06 12:00:00,596.52,597.18,593.94,594.06,43412.0,593.7726,594.4296,591.2045,591.324,43412.0
2024-03-06 12:30:00,594.36,594.78,592.02,592.53,25043.0,591.6226,592.0406,589.2934,589.801,25043.0
2024-03-06 13:00:00,592.49,592.49,590.1,591.88,31261.0,589.7612,589.7612,587.3822,589.154,31261.0
2024-03-06 13:30:00,591.83,591.9,587.12,588.92,73955.0,589.1042,589.1739,584.4159,586.2076,73955.0
2024-03-06 14:00:00,589.06,590.1,587.89,589.9,41356.0,586.347,587.3822,585.1824,587.1831,41356.0
2024-03-06 14:30:00,590.15,590.79,588.71,589.43,55160.0,587.432,588.069,585.9986,586.7153,55160.0
2024-03-06 15:00:00,589.05,591.33,588.41,590.85,40153.0,586.337,588.6065,585.7,588.1287,40153.0
2024-03-06 15:30:00,590.78,592.02,590.3,591.85,104348.0,588.0591,589.2934,587.5813,589.1241,104348.0
2024-03-07 09:30:00,595.0,596.88,592.5,596.1,81375.0,592.2596,594.131,589.7711,593.3546,81375.0
2024-03-07 10:00:00,595.85,596.37,593.45,595.35,65766.0,593.1057,593.6233,590.7168,592.608,65766.0
2024-03-07 10:30:00,595.13,596.76,594.72,595.65,36715.0,592.389,594.0115,591.9809,592.9066,36715.0
2024-03-07 11:00:00,595.65,596.39,593.76,594.99,66325.0,592.9066,593.6432,591.0253,592.2497,66325.0
2024-03-07 11:30:00,594.6,595.79,594.26,595.13,22291.0,591.8615,593.046,591.523,592.389,22291.0
2024-03-07 12:00:00,595.12,596.0,594.81,595.84,128820.0,592.3791,593.255,592.0705,593.0958,128820.0
2024-03-07 12:30:00,595.87,596.3,595.14,595.46,24284.0,593.1256,593.5536,592.399,592.7175,24284.0
2024-03-07 13:00:00,595.5,596.33,595.49,596.2,42747.0,592.7573,593.5835,592.7474,593.4541,42747.0
2024-03-07 13:30:00,596.26,596.45,595.6,595.75,43413.0,593.5138,593.7029,592.8569,593.0062,43413.0
2024-03-07 14:00:00,595.7,596.24,595.21,596.08,39210.0,592.9564,593.4939,592.4687,593.3347,39210.0
2024-03-07 14:30:00,596.15,596.44,594.99,595.6,25681.0,593.4043,593.693,592.2497,592.8569,25681.0
2024-03-07 15:00:00,595.49,595.89,594.92,595.86,41880.0,592.7474,593.1455,592.18,593.1157,41880.0
2024-03-07 15:30:00,595.86,598.91,595.84,597.39,97211.0,593.1157,596.1516,593.0958,594.6386,97211.0
2024-03-08 09:30:00,597.0,603.82,595.96,602.02,173235.0,594.2504,601.039,593.2152,599.2473,173235.0
2024-03-08 10:00:00,601.88,602.53,597.57,598.71,104055.0,599.1079,599.7549,594.8178,595.9525,104055.0
2024-03-08 10:30:00,598.54,600.41,598.26,599.82,29843.0,595.7833,597.6447,595.5046,597.0574,29843.0
2024-03-08 11:00:00,600.0,600.5,599.02,600.07,38388.0,597.2366,597.7343,596.2611,597.3063,38388.0
2024-03-08 11:30:00,599.94,600.75,598.05,598.17,37489.0,597.1769,597.9831,595.2956,595.415,37489.0
2024-03-08 12:00:00,598.13,600.82,598.13,599.43,34393.0,595.3752,598.0528,595.3752,596.6692,34393.0
2024-03-08 12:30:00,599.28,599.78,598.51,599.73,24258.0,596.5199,597.0176,595.7535,596.9678,24258.0
2024-03-08 13:00:00,599.9,600.0,598.46,598.72,47948.0,597.1371,597.2366,595.7037,595.9625,47948.0
2024-03-08 13:30:00,598.67,598.67,596.02,596.5,52019.0,595.9127,595.9127,593.2749,593.7527,52019.0
2024-03-08 14:00:00,596.5,599.18,596.47,598.9,20043.0,593.7527,596.4204,593.7229,596.1417,20043.0
2024-03-08 14:30:00,598.71,600.13,598.32,599.82,14883.0,595.9525,597.366,595.5643,597.0574,14883.0
2024-03-08 15:00:00,599.85,600.27,597.3,597.44,29776.0,597.0873,597.5054,594.549,594.6884,29776.0
2024-03-08 15:30:00,597.47,598.56,597.28,597.51,80345.0,594.7182,595.8032,594.5291,594.7581,80345.0
2024-03-11 09:30:00,594.18,597.75,592.62,592.67,88039.0,591.4434,594.997,589.8906,589.9404,88039.0
2024-03-11 10:00:00,592.77,592.87,589.64,590.05,94526.0,590.0399,590.1394,586.9243,587.3324,94526.0
2024-03-11 10:30:00,589.77,594.93,589.68,594.84,36453.0,587.0537,592.1899,586.9641,592.1004,36453.0
2024-03-11 11:00:00,594.84,595.49,594.28,594.47,18216.0,592.1004,592.7474,591.5429,591.7321,18216.0
2024-03-11 11:30:00,594.59,594.81,594.0,594.64,17943.0,591.8515,592.0705,591.2642,591.9013,17943.0
2024-03-11 12:00:00,594.49,595.79,594.1,595.09,18651.0,591.752,593.046,591.3638,592.3492,18651.0
2024-03-11 12:30:00,595.08,596.47,594.94,596.02,29113.0,592.3393,593.7229,592.1999,593.2749,29113.0
2024-03-11 13:00:00,596.21,596.72,594.65,596.18,31170.0,593.4641,593.9717,591.9112,593.4342,31170.0
2024-03-11 13:30:00,596.05,596.86,595.46,596.82,56945.0,593.3048,594.1111,592.7175,594.0712,56945.0
2024-03-11 14:00:00,596.65,596.92,596.13,596.88,33647.0,593.902,594.1708,593.3844,594.131,33647.0
2024-03-11 14:30:00,596.79,597.1,596.41,596.75,27446.0,594.0414,594.35,593.6631,594.0016,27446.0
2024-03-11 15:00:00,596.67,597.38,596.47,597.04,32039.0,593.9219,594.6287,593.7229,594.2902,32039.0
2024-03-11 15:30:00,596.99,599.99,596.88,599.67,146030.0,594.2405,597.2266,594.131,596.9081,146030.0
2024-03-12 09:30:00,598.9,600.6,596.58,599.86,106144.0,596.1417,597.8338,593.8323,597.0972,106144.0
2024-03-12 10:00:00,600.0,600.62,598.47,600.0,43315.0,597.2366,597.8537,595.7136,597.2366,43315.0
2024-03-12 10:30:00,599.85,600.0,596.98,597.76,48532.0,597.0873,597.2366,594.2305,595.0069,48532.0
2024-03-12 11:00:00,597.57,599.77,597.18,599.44,34583.0,594.8178,597.0077,594.4296,596.6792,34583.0
2024-03-12 11:30:00,599.6,600.48,599.13,600.11,48306.0,596.8384,597.7144,596.3706,597.3461,48306.0
2024-03-12 12:00:00,600.17,600.18,596.26,596.64,25229.0,597.4058,597.4158,593.5138,593.8921,25229.0
2024-03-12 12:30:00,596.81,596.86,594.69,595.63,12325.0,594.0613,594.1111,591.9511,592.8867,12325.0
2024-03-12 13:00:00,595.75,598.5,595.25,597.97,21579.0,593.0062,595.7435,592.5085,595.2159,21579.0
2024-03-12 13:30:00,597.74,598.87,597.43,598.55,5673.0,594.987,596.1118,594.6784,595.7933,5673.0
2024-03-12 14:00:00,598.44,598.89,597.86,598.36,8772.0,595.6838,596.1317,595.1065,595.6042,8772.0
2024-03-12 14:30:00,598.35,598.5,596.62,598.21,13103.0,595.5942,595.7435,593.8722,595.4548,13103.0
2024-03-12 15:00:00,598.2,598.68,596.96,597.28,25807.0,595.4449,595.9227,594.2106,594.5291,25807.0
2024-03-12 15:30:00,597.15,597.74,595.69,597.29,104345.0,594.3997,594.987,592.9464,594.5391,104345.0
2024-03-13 09:30:00,599.03,599.03,595.23,596.13,31425.0,596.2711,596.2711,592.4886,593.3844,31425.0
2024-03-13 10:00:00,596.48,598.17,595.67,598.01,17983.0,593.7328,595.415,592.9265,595.2558,17983.0
2024-03-13 10:30:00,597.99,597.99,595.95,597.31,17098.0,595.2359,595.2359,593.2053,594.559,17098.0
2024-03-13 11:00:00,597.31,597.31,594.38,594.93,58371.0,594.559,594.559,591.6425,592.1899,58371.0
2024-03-13 11:30:00,594.94,595.6,594.41,594.68,29958.0,592.1999,592.8569,591.6723,591.9411,29958.0
2024-03-13 12:00:00,594.63,594.92,593.47,593.83,24453.0,591.8913,592.18,590.7367,591.095,24453.0
2024-03-13 12:30:00,593.95,594.58,593.61,593.65,21431.0,591.2145,591.8416,590.876,590.9158,21431.0
2024-03-13 13:00:00,592.83,594.52,592.69,594.34,21292.0,590.0996,591.7818,589.9603,591.6027,21292.0
2024-03-13 13:30:00,594.45,594.49,592.43,593.33,16285.0,591.7122,591.752,589.7015,590.5973,16285.0
2024-03-13 14:00:00,593.01,593.1,592.35,592.86,13686.0,590.2788,590.3684,589.6218,590.1295,13686.0
2024-03-13 14:30:00,592.68,593.92,592.49,593.59,10317.0,589.9503,591.1846,589.7612,590.8561,10317.0
2024-03-13 15:00:00,593.57,593.95,591.04,591.51,23214.0,590.8362,591.2145,588.3179,588.7857,23214.0
2024-03-13 15:30:00,591.94,594.37,591.86,593.32,82705.0,589.2137,591.6325,589.1341,590.5874,82705.0
2024-03-14 09:30:00,590.98,595.1,586.52,586.81,59515.0,588.6504,592.7541,584.208,584.4968,59515.0
2024-03-14 10:00:00,586.93,587.86,584.53,585.03,78526.0,584.6163,585.5427,582.2258,582.7238,78526.0
2024-03-14 10:30:00,585.09,585.93,582.72,583.63,48043.0,582.7836,583.6203,580.4229,581.3293,48043.0
2024-03-14 11:00:00,583.65,584.5,582.37,583.53,62642.0,581.3493,582.1959,580.0743,581.2297,62642.0
2024-03-14 11:30:00,583.73,586.05,583.68,585.05,61432.0,581.429,583.7398,581.3791,582.7437,61432.0
2024-03-14 12:00:00,585.07,585.07,582.63,584.29,36808.0,582.7637,582.7637,580.3333,581.9867,36808.0
2024-03-14 12:30:00,584.3,584.49,582.53,582.75,29209.0,581.9967,582.186,580.2337,580.4528,29209.0
2024-03-14 13:00:00,582.7,583.55,582.52,582.55,32033.0,580.403,581.2497,580.2237,580.2536,32033.0
2024-03-14 13:30:00,582.44,584.4,581.88,583.71,20400.0,580.144,582.0963,579.5862,581.409,20400.0
2024-03-14 14:00:00,583.72,583.99,582.27,582.4,44617.0,581.419,581.6879,579.9747,580.1042,44617.0
2024-03-14 14:30:00,582.57,583.0,581.64,581.88,55859.0,580.2735,580.7018,579.3472,579.5862,55859.0
2024-03-14 15:00:00,581.93,583.18,581.55,582.26,40356.0,579.636,580.8811,579.2575,579.9647,40356.0
2024-03-14 15:30:00,582.15,585.65,581.25,585.01,120663.0,579.8552,583.3414,578.9587,582.7039,120663.0
2024-03-15 09:30:00,575.17,583.73,573.73,582.36,240554.0,572.9027,581.429,571.4684,580.0644,240554.0
2024-03-15 10:00:00,582.23,583.07,581.14,582.21,21438.0,579.9349,580.7716,578.8492,579.9149,21438.0
2024-03-15 10:30:00,581.98,584.0,580.27,583.36,26885.0,579.6859,581.6979,577.9826,581.0604,26885.0
2024-03-15 11:00:00,583.83,584.19,582.28,583.67,20317.0,581.5286,581.8871,579.9847,581.3692,20317.0
2024-03-15 11:30:00,583.34,584.38,581.79,581.79,27301.0,581.0405,582.0764,579.4966,579.4966,27301.0
2024-03-15 12:00:00,581.8,582.75,581.52,582.07,13261.0,579.5066,580.4528,579.2277,579.7755,13261.0
2024-03-15 12:30:00,582.07,582.91,581.64,582.58,15131.0,579.7755,580.6122,579.3472,580.2835,15131.0
2024-03-15 13:00:00,582.42,583.75,582.19,582.9,7688.0,580.1241,581.4489,579.895,580.6022,7688.0
2024-03-15 13:30:00,582.82,583.06,581.45,581.85,14018.0,580.5225,580.7616,579.1579,579.5564,14018.0
2024-03-15 14:00:00,581.84,582.07,580.14,580.7,18405.0,579.5464,579.7755,577.8531,578.4109,18405.0
2024-03-15 14:30:00,580.76,582.04,580.35,581.7,31055.0,578.4707,579.7456,578.0623,579.407,31055.0
2024-03-15 15:00:00,581.56,582.82,581.26,582.65,19837.0,579.2675,580.5225,578.9687,580.3532,19837.0
2024-03-15 15:30:00,582.51,584.65,581.65,584.31,121853.0,580.2138,582.3453,579.3572,582.0067,121853.0
2024-03-18 09:30:00,585.86,586.85,580.41,581.53,52845.0,583.5506,584.5367,578.122,579.2376,52845.0
2024-03-18 10:00:00,581.75,581.83,578.3,579.24,26768.0,579.4568,579.5364,576.0204,576.9567,26768.0
2024-03-18 10:30:00,579.29,580.78,578.45,579.52,32648.0,577.0065,578.4906,576.1698,577.2355,32648.0
2024-03-18 11:00:00,579.22,582.09,578.64,581.44,30241.0,576.9367,579.7954,576.359,579.148,30241.0
2024-03-18 11:30:00,581.44,581.64,580.52,581.02,43702.0,579.148,579.3472,578.2316,578.7296,43702.0
2024-03-18 12:00:00,581.05,582.6,580.6,582.4,17348.0,578.7595,580.3034,578.3113,580.1042,17348.0
2024-03-18 12:30:00,582.57,582.9,581.66,582.42,18089.0,580.2735,580.6022,579.3671,580.1241,18089.0
2024-03-18 13:00:00,582.69,583.22,581.12,581.4,19089.0,580.3931,580.921,578.8292,579.1081,19089.0
2024-03-18 13:30:00,581.42,582.21,581.0,582.08,17784.0,579.1281,579.9149,578.7097,579.7855,17784.0
2024-03-18 14:00:00,582.13,582.64,581.43,581.54,33545.0,579.8353,580.3432,579.138,579.2476,33545.0
2024-03-18 14:30:00,581.48,582.8,581.34,582.22,23921.0,579.1878,580.5026,579.0484,579.9249,23921.0
2024-03-18 15:00:00,582.0,583.07,581.82,581.82,36460.0,579.7058,580.7716,579.5265,579.5265,36460.0
2024-03-18 15:30:00,581.88,582.4,579.74,580.3,130267.0,579.5862,580.1042,577.4547,578.0125,130267.0
2024-03-19 09:30:00,581.28,582.5,579.52,580.68,32997.0,578.9886,580.2038,577.2355,578.391,32997.0
2024-03-19 10:00:00,581.03,581.61,579.63,580.75,37240.0,578.7396,579.3173,577.3451,578.4607,37240.0
2024-03-19 10:30:00,580.43,580.78,579.03,579.43,25017.0,578.142,578.4906,576.7475,577.1459,25017.0
2024-03-19 11:00:00,579.16,579.16,577.2,578.14,12624.0,576.877,576.877,574.9247,575.861,12624.0
2024-03-19 11:30:00,578.13,580.54,577.98,580.51,27715.0,575.851,578.2515,575.7016,578.2216,27715.0
2024-03-19 12:00:00,580.19,581.8,579.84,580.43,12303.0,577.9029,579.5066,577.5543,578.142,12303.0
2024-03-19 12:30:00,580.48,582.34,579.81,581.14,13185.0,578.1918,580.0444,577.5244,578.8492,13185.0
2024-03-19 13:00:00,581.14,582.69,580.52,582.69,9967.0,578.8492,580.3931,578.2316,580.3931,9967.0
2024-03-19 13:30:00,582.76,583.24,582.03,582.82,14519.0,580.4628,580.9409,579.7357,580.5225,14519.0
2024-03-19 14:00:00,582.39,583.32,581.98,583.11,21062.0,580.0942,581.0206,579.6859,580.8114,21062.0
2024-03-19 14:30:00,583.11,583.75,581.88,581.88,16788.0,580.8114,581.4489,579.5862,579.5862,16788.0
2024-03-19 15:00:00,581.87,582.54,581.57,581.99,11059.0,579.5763,580.2436,579.2775,579.6958,11059.0
2024-03-19 15:30:00,581.95,584.25,581.52,582.65,79378.0,579.656,581.9469,579.2277,580.3532,79378.0
2024-03-20 09:30:00,581.05,581.63,577.84,578.98,32728.0,578.7595,579.3372,575.5622,576.6977,32728.0
2024-03-20 10:00:00,579.01,579.58,578.33,578.81,10551.0,576.7276,577.2953,576.0502,576.5283,10551.0
2024-03-20 10:30:00,579.05,579.46,578.12,578.97,9195.0,576.7674,577.1758,575.8411,576.6877,9195.0
2024-03-20 11:00:00,578.97,579.83,577.67,578.23,11299.0,576.6877,577.5443,575.3928,575.9506,11299.0
2024-03-20 11:30:00,578.45,579.33,578.05,579.33,10688.0,576.1698,577.0463,575.7713,577.0463,10688.0
2024-03-20 12:00:00,579.3,579.31,578.17,578.74,9943.0,577.0164,577.0264,575.8909,576.4586,9943.0
2024-03-20 12:30:00,578.75,579.18,578.36,578.74,6769.0,576.4686,576.8969,576.0801,576.4586,6769.0
2024-03-20 13:00:00,578.54,578.6,576.53,577.05,15086.0,576.2594,576.3192,574.2573,574.7753,15086.0
2024-03-20 13:30:00,577.27,577.27,576.55,576.74,6047.0,574.9944,574.9944,574.2773,574.4665,6047.0
2024-03-20 14:00:00,577.07,579.67,577.07,577.41,21040.0,574.7952,577.385,574.7952,575.1339,21040.0
2024-03-20 14:30:00,577.88,579.5,576.29,578.46,15052.0,575.602,577.2156,574.0183,576.1797,15052.0
2024-03-20 15:00:00,578.19,580.0,577.71,579.53,25078.0,575.9108,577.7137,575.4327,577.2455,25078.0
2024-03-20 15:30:00,579.55,580.83,578.5,579.99,65086.0,577.2654,578.5404,576.2196,577.7037,65086.0
2024-03-21 09:30:00,580.0,585.44,577.6,584.97,50939.0,577.7137,583.1322,575.3231,582.6641,50939.0
2024-03-21 10:00:00,585.18,586.71,582.23,586.71,20082.0,582.8732,584.3972,579.9349,584.3972,20082.0
2024-03-21 10:30:00,586.7,587.06,585.5,586.56,20687.0,584.3872,584.7458,583.192,584.2478,20687.0
2024-03-21 11:00:00,586.55,587.08,584.45,585.17,19621.0,584.2378,584.7657,582.1461,582.8633,19621.0
2024-03-21 11:30:00,585.19,586.83,585.02,586.61,32261.0,582.8832,584.5167,582.7139,584.2976,32261.0
2024-03-21 12:00:00,586.53,586.62,585.03,585.85,25297.0,584.2179,584.3076,582.7238,583.5406,25297.0
2024-03-21 12:30:00,586.03,586.03,584.76,585.8,19650.0,583.7199,583.7199,582.4549,583.4908,19650.0
2024-03-21 13:00:00,585.58,585.77,584.75,584.99,10383.0,583.2717,583.4609,582.4449,582.684,10383.0
2024-03-21 13:30:00,585.14,585.74,584.8,585.32,8432.0,582.8334,583.431,582.4947,583.0127,8432.0
2024-03-21 14:00:00,585.34,586.0,584.63,586.0,14267.0,583.0326,583.69,582.3254,583.69,14267.0
2024-03-21 14:30:00,585.96,585.99,584.74,584.9,15632.0,583.6502,583.68,582.435,582.5943,15632.0
2024-03-21 15:00:00,584.91,586.42,584.91,585.99,18549.0,582.6043,584.1083,582.6043,583.68,18549.0
2024-03-21 15:30:00,586.03,586.42,583.98,584.01,134129.0,583.7199,584.1083,581.678,581.7078,134129.0
2024-03-22 09:30:00,586.82,588.24,584.94,588.0,70021.0,584.5068,585.9212,582.6342,585.6821,70021.0
2024-03-22 10:00:00,587.81,588.99,584.43,584.98,29128.0,585.4929,586.6682,582.1262,582.674,29128.0
2024-03-22 10:30:00,584.96,585.12,581.93,581.93,18826.0,582.6541,582.8135,579.636,579.636,18826.0
2024-03-22 11:00:00,582.0,583.56,581.7,581.98,21704.0,579.7058,581.2596,579.407,579.6859,21704.0
2024-03-22 11:30:00,582.19,582.62,580.47,580.56,21012.0,579.895,580.3233,578.1818,578.2714,21012.0
2024-03-22 12:00:00,580.56,581.65,579.74,580.36,29397.0,578.2714,579.3572,577.4547,578.0722,29397.0
2024-03-22 12:30:00,580.07,580.93,580.07,580.87,14103.0,577.7834,578.64,577.7834,578.5802,14103.0
2024-03-22 13:00:00,581.03,581.61,580.09,580.57,17671.0,578.7396,579.3173,577.8033,578.2814,17671.0
2024-03-22 13:30:00,581.19,582.66,580.52,582.62,9908.0,578.899,580.3632,578.2316,580.3233,9908.0
2024-03-22 14:00:00,582.47,583.73,582.03,583.59,14318.0,580.1739,581.429,579.7357,581.2895,14318.0
2024-03-22 14:30:00,583.61,583.61,581.95,582.61,15383.0,581.3094,581.3094,579.656,580.3134,15383.0
2024-03-22 15:00:00,582.71,583.3,582.06,583.23,16534.0,580.413,581.0006,579.7655,580.9309,16534.0
2024-03-22 15:30:00,583.22,584.85,583.07,583.1,100180.0,580.921,582.5445,580.7716,580.8014,100180.0
2024-03-25 09:30:00,583.21,585.03,580.19,581.58,44359.0,580.911,582.7238,577.9029,579.2874,44359.0
2024-03-25 10:00:00,581.92,582.43,573.71,574.0,34724.0,579.6261,580.1341,571.4485,571.7373,34724.0
2024-03-25 10:30:00,574.28,576.34,571.44,576.34,49573.0,572.0162,574.0681,569.1874,574.0681,49573.0
2024-03-25 11:00:00,576.27,577.03,575.38,576.03,26131.0,573.9984,574.7554,573.1119,573.7593,26131.0
2024-03-25 11:30:00,576.0,576.66,575.57,576.37,23182.0,573.7294,574.3868,573.3011,574.098,23182.0
2024-03-25 12:00:00,576.16,576.48,573.69,574.01,17280.0,573.8888,574.2075,571.4285,571.7473,17280.0
2024-03-25 12:30:00,573.99,574.99,573.74,573.91,22122.0,571.7273,572.7234,571.4783,571.6477,22122.0
2024-03-25 13:00:00,573.96,574.34,572.51,572.96,16897.0,571.6975,572.076,570.2532,570.7014,16897.0
2024-03-25 13:30:00,572.73,573.42,572.28,573.2,18620.0,570.4723,571.1596,570.0241,570.9405,18620.0
2024-03-25 14:00:00,573.48,574.39,573.08,573.84,26742.0,571.2194,572.1258,570.8209,571.5779,26742.0
2024-03-25 14:30:00,573.78,573.93,572.58,573.09,31068.0,571.5182,571.6676,570.3229,570.8309,31068.0
2024-03-25 15:00:00,573.0,574.01,572.01,572.01,35588.0,570.7412,571.7473,569.7552,569.7552,35588.0
2024-03-25 15:30:00,571.95,573.58,571.09,573.31,122331.0,569.6954,571.319,568.8388,571.05,122331.0
2024-03-26 09:30:00,574.01,574.99,572.56,573.77,61235.0,571.7473,572.7234,570.303,571.5082,61235.0
2024-03-26 10:00:00,574.09,574.32,573.31,573.83,37544.0,571.827,572.056,571.05,571.568,37544.0
2024-03-26 10:30:00,573.74,574.21,571.08,572.49,64320.0,571.4783,571.9465,568.8288,570.2333,64320.0
2024-03-26 11:00:00,572.77,573.0,571.04,571.68,32661.0,570.5122,570.7412,568.789,569.4265,32661.0
2024-03-26 11:30:00,571.86,572.38,571.44,572.32,33078.0,569.6057,570.1237,569.1874,570.0639,33078.0
2024-03-26 12:00:00,572.1,572.16,569.85,570.13,91172.0,569.8448,569.9046,567.6037,567.8826,91172.0
2024-03-26 12:30:00,570.13,571.15,569.56,571.0,45278.0,567.8826,568.8985,567.3148,568.7491,45278.0
2024-03-26 13:00:00,571.14,571.14,570.55,570.85,18947.0,568.8886,568.8886,568.3009,568.5997,18947.0
2024-03-26 13:30:00,570.59,571.0,569.87,569.9,24759.0,568.3407,568.7491,567.6236,567.6535,24759.0
2024-03-26 14:00:00,570.1,570.57,567.84,570.14,75499.0,567.8527,568.3208,565.6016,567.8925,75499.0
2024-03-26 14:30:00,570.03,570.49,568.05,570.15,57643.0,567.783,568.2411,565.8108,567.9025,57643.0
2024-03-26 15:00:00,570.25,570.74,569.0,570.57,180564.0,568.0021,568.4902,566.757,568.3208,180564.0
2024-03-26 15:30:00,570.72,570.78,568.16,569.22,142176.0,568.4702,568.53,565.9203,566.9762,142176.0
2024-03-27 09:30:00,572.52,575.55,571.08,575.05,119680.0,570.2631,573.2812,568.8288,572.7832,119680.0
2024-03-27 10:00:00,575.94,575.94,573.41,573.89,41574.0,573.6697,573.6697,571.1496,571.6277,41574.0
2024-03-27 10:30:00,574.06,575.02,573.42,573.42,35591.0,571.7971,572.7533,571.1596,571.1596,35591.0
2024-03-27 11:00:00,573.34,574.94,573.08,574.44,22274.0,571.0799,572.6736,570.8209,572.1756,22274.0
2024-03-27 11:30:00,574.54,575.83,574.08,574.67,66239.0,572.2752,573.5601,571.817,572.4047,66239.0
2024-03-27 12:00:00,574.9,575.0,573.86,574.95,39885.0,572.6338,572.7334,571.5979,572.6836,39885.0
2024-03-27 12:30:00,574.95,576.9,574.8,575.31,74009.0,572.6836,574.6259,572.5342,573.0421,74009.0
2024-03-27 13:00:00,575.19,575.56,574.48,575.49,12967.0,572.9226,573.2912,572.2154,573.2214,12967.0
2024-03-27 13:30:00,575.49,577.18,575.48,576.69,29777.0,573.2214,574.9048,573.2115,574.4167,29777.0
2024-03-27 14:00:00,576.74,576.96,575.37,575.75,19398.0,574.4665,574.6856,573.1019,573.4804,19398.0
2024-03-27 14:30:00,575.73,576.59,574.91,576.13,17162.0,573.4605,574.3171,572.6437,573.8589,17162.0
2024-03-27 15:00:00,576.13,576.73,575.41,576.27,25430.0,573.8589,574.4565,573.1417,573.9984,25430.0
2024-03-27 15:30:00,576.31,579.77,576.15,579.61,138281.0,574.0382,577.4846,573.8788,577.3252,138281.0
2024-03-28 09:30:00,579.3,581.88,576.19,581.58,56623.0,577.0164,579.5862,573.9187,579.2874,56623.0
2024-03-28 10:00:00,581.59,582.3,578.91,579.63,23248.0,579.2974,580.0046,576.628,577.3451,23248.0
2024-03-28 10:30:00,579.77,580.05,578.22,578.6,22219.0,577.4846,577.7635,575.9407,576.3192,22219.0
2024-03-28 11:00:00,578.63,581.27,578.63,581.19,11600.0,576.3491,578.9786,576.3491,578.899,11600.0
2024-03-28 11:30:00,581.03,581.15,578.74,579.13,17272.0,578.7396,578.8591,576.4586,576.8471,17272.0
2024-03-28 12:00:00,579.15,580.98,579.15,580.59,17199.0,576.867,578.6898,576.867,578.3013,17199.0
2024-03-28 12:30:00,580.72,580.74,579.2,579.59,9228.0,578.4308,578.4507,576.9168,577.3053,9228.0
2024-03-28 13:00:00,579.57,579.58,579.08,579.15,8810.0,577.2854,577.2953,576.7973,576.867,8810.0
2024-03-28 13:30:00,579.36,580.7,579.19,580.59,10332.0,577.0762,578.4109,576.9068,578.3013,10332.0
2024-03-28 14:00:00,580.69,580.89,579.54,580.32,16060.0,578.4009,578.6001,577.2555,578.0324,16060.0
2024-03-28 14:30:00,580.39,581.8,580.23,581.54,12186.0,578.1021,579.5066,577.9427,579.2476,12186.0
2024-03-28 15:00:00,581.6,581.82,580.7,581.79,10263.0,579.3073,579.5265,578.4109,579.4966,10263.0
2024-03-28 15:30:00,581.61,582.05,580.3,581.25,74141.0,579.3173,579.7556,578.0125,578.9587,74141.0
2024-04-01 09:30:00,581.05,581.53,575.89,578.75,33380.0,578.7595,579.2376,573.6199,576.4686,33380.0
2024-04-01 10:00:00,578.83,579.15,574.78,575.14,25419.0,576.5483,576.867,572.5142,572.8728,25419.0
2024-04-01 10:30:00,575.1,575.1,573.06,574.14,10849.0,572.833,572.833,570.801,571.8768,10849.0
2024-04-01 11:00:00,574.14,574.69,573.38,573.5,19791.0,571.8768,572.4246,571.1198,571.2393,19791.0
2024-04-01 11:30:00,573.48,574.01,572.84,573.36,7705.0,571.2194,571.7473,570.5819,571.0998,7705.0
2024-04-01 12:00:00,573.34,574.4,573.14,574.4,15930.0,571.0799,572.1357,570.8807,572.1357,15930.0
2024-04-01 12:30:00,574.44,575.53,574.0,575.34,10531.0,572.1756,573.2613,571.7373,573.072,10531.0
2024-04-01 13:00:00,575.18,575.64,574.9,575.53,8000.0,572.9127,573.3708,572.6338,573.2613,8000.0
2024-04-01 13:30:00,575.57,576.48,575.36,576.46,8941.0,573.3011,574.2075,573.0919,574.1876,8941.0
2024-04-01 14:00:00,576.57,577.35,576.22,576.95,19613.0,574.2972,575.0741,573.9486,574.6757,19613.0
2024-04-01 14:30:00,576.9,577.13,575.96,576.19,9252.0,574.6259,574.855,573.6896,573.9187,9252.0
2024-04-01 15:00:00,576.18,577.12,576.05,576.93,15226.0,573.9087,574.845,573.7792,574.6558,15226.0
2024-04-01 15:30:00,576.94,578.56,576.93,577.33,66602.0,574.6657,576.2793,574.6558,575.0542,66602.0
2024-04-02 09:30:00,570.75,572.39,567.19,568.63,66267.0,568.5001,570.1337,564.9542,566.3885,66267.0
2024-04-02 10:00:00,568.47,568.47,565.78,568.0,61878.0,566.2291,566.2291,563.5497,565.761,61878.0
2024-04-02 10:30:00,568.22,570.25,568.13,569.1,15869.0,565.9801,568.0021,565.8904,566.8566,15869.0
2024-04-02 11:00:00,569.2,570.51,569.09,570.38,27902.0,566.9562,568.2611,566.8467,568.1316,27902.0
2024-04-02 11:30:00,570.24,570.93,568.91,569.87,29287.0,567.9921,568.6794,566.6674,567.6236,29287.0
2024-04-02 12:00:00,569.87,569.9,568.24,568.7,16246.0,567.6236,567.6535,566.0,566.4582,16246.0
2024-04-02 12:30:00,568.45,569.51,568.15,569.51,15333.0,566.2092,567.265,565.9104,567.265,15333.0
2024-04-02 13:00:00,569.66,569.93,568.02,568.2,18755.0,567.4144,567.6834,565.7809,565.9602,18755.0
2024-04-02 13:30:00,568.25,568.58,567.68,568.36,14193.0,566.01,566.3387,565.4422,566.1195,14193.0
2024-04-02 14:00:00,568.43,570.11,567.91,569.74,11530.0,566.1893,567.8626,565.6713,567.4941,11530.0
2024-04-02 14:30:00,569.65,570.92,569.5,570.34,13098.0,567.4045,568.6694,567.255,568.0917,13098.0
2024-04-02 15:00:00,570.23,570.88,570.05,570.74,14300.0,567.9822,568.6296,567.8029,568.4902,14300.0
2024-04-02 15:30:00,570.76,572.24,570.64,572.14,72477.0,568.5101,569.9842,568.3906,569.8846,72477.0
2024-04-03 09:30:00,571.23,577.61,569.19,573.67,79174.0,568.9782,575.3331,566.9463,571.4086,79174.0
2024-04-03 10:00:00,573.86,577.1,573.75,575.83,30762.0,571.5979,574.8251,571.4883,573.5601,30762.0
2024-04-03 10:30:00,575.7,577.26,574.45,575.9,26725.0,573.4306,574.9845,572.1855,573.6298,26725.0
2024-04-03 11:00:00,575.89,577.74,575.89,576.72,18866.0,573.6199,575.4626,573.6199,574.4466,18866.0
2024-04-03 11:30:00,576.7,577.98,576.7,577.32,15604.0,574.4267,575.7016,574.4267,575.0442,15604.0
2024-04-03 12:00:00,577.41,577.69,576.74,577.62,9224.0,575.1339,575.4128,574.4665,575.343,9224.0
2024-04-03 12:30:00,577.81,578.25,576.4,577.09,16748.0,575.5323,575.9706,574.1278,574.8151,16748.0
2024-04-03 13:00:00,576.81,577.9,576.72,577.62,15311.0,574.5362,575.6219,574.4466,575.343,15311.0
2024-04-03 13:30:00,577.64,577.64,576.69,577.19,12054.0,575.363,575.363,574.4167,574.9147,12054.0
2024-04-03 14:00:00,577.2,577.2,575.43,575.55,12696.0,574.9247,574.9247,573.1617,573.2812,12696.0
2024-04-03 14:30:00,575.62,575.68,574.68,575.41,19825.0,573.3509,573.4107,572.4146,573.1417,19825.0
2024-04-03 15:00:00,575.46,575.72,572.48,573.17,18300.0,573.1916,573.4505,570.2233,570.9106,18300.0
2024-04-03 15:30:00,573.31,576.53,573.31,575.99,81649.0,571.05,574.2573,571.05,573.7195,81649.0
2024-04-04 09:30:00,580.41,582.0,578.32,578.94,51648.0,578.122,579.7058,576.0403,576.6578,51648.0
2024-04-04 10:00:00,579.38,580.47,578.24,579.42,16261.0,577.0961,578.1818,575.9606,577.1359,16261.0
2024-04-04 10:30:00,579.5,579.67,577.33,577.86,33781.0,577.2156,577.385,575.0542,575.5821,33781.0
2024-04-04 11:00:00,577.86,578.28,576.83,578.0,12975.0,575.5821,576.0004,574.5562,575.7215,12975.0
2024-04-04 11:30:00,578.0,579.76,577.84,579.75,13122.0,575.7215,577.4746,575.5622,577.4646,13122.0
2024-04-04 12:00:00,579.59,581.18,579.45,580.74,10374.0,577.3053,578.889,577.1658,578.4507,10374.0
2024-04-04 12:30:00,580.18,580.72,579.85,579.95,5009.0,577.8929,578.4308,577.5642,577.6639,5009.0
2024-04-04 13:00:00,580.0,580.54,579.87,580.54,4516.0,577.7137,578.2515,577.5842,578.2515,4516.0
2024-04-04 13:30:00,580.49,581.0,579.37,579.38,107706.0,578.2017,578.7097,577.0861,577.0961,107706.0
2024-04-04 14:00:00,579.33,579.62,575.52,575.64,19571.0,577.0463,577.3352,573.2513,573.3708,19571.0
2024-04-04 14:30:00,575.08,575.19,571.82,571.82,17827.0,572.8131,572.9226,569.5659,569.5659,17827.0
2024-04-04 15:00:00,571.74,572.5,570.56,570.64,19397.0,569.4862,570.2432,568.3109,568.3906,19397.0
2024-04-04 15:30:00,570.51,571.06,568.57,570.85,103408.0,568.2611,568.8089,566.3287,568.5997,103408.0
2024-04-05 09:30:00,570.22,582.01,569.06,580.9,106808.0,567.9722,579.7157,566.8168,578.6101,106808.0
2024-04-05 10:00:00,580.9,581.21,575.3,576.26,30415.0,578.6101,578.9189,573.0322,573.9884,30415.0
2024-04-05 10:30:00,575.87,581.05,575.87,579.99,15629.0,573.5999,578.7595,573.5999,577.7037,15629.0
2024-04-05 11:00:00,579.82,581.49,578.44,581.42,48285.0,577.5344,579.1978,576.1598,579.1281,48285.0
2024-04-05 11:30:00,581.32,582.51,581.08,582.34,29469.0,579.0285,580.2138,578.7894,580.0444,29469.0
2024-04-05 12:00:00,582.64,582.69,581.26,581.91,14049.0,580.3432,580.3931,578.9687,579.6161,14049.0
2024-04-05 12:30:00,581.67,583.84,581.42,583.83,20019.0,579.3771,581.5385,579.1281,581.5286,20019.0
2024-04-05 13:00:00,583.57,583.74,581.28,582.41,18194.0,581.2696,581.4389,578.9886,580.1142,18194.0
2024-04-05 13:30:00,582.58,583.08,580.13,580.9,25051.0,580.2835,580.7815,577.8431,578.6101,25051.0
2024-04-05 14:00:00,580.63,582.44,580.28,581.07,10412.0,578.3412,580.144,577.9926,578.7794,10412.0
2024-04-05 14:30:00,581.23,582.18,580.61,580.96,28796.0,578.9388,579.8851,578.3213,578.6699,28796.0
2024-04-05 15:00:00,581.27,582.44,579.57,580.17,25588.0,578.9786,580.144,577.2854,577.883,25588.0
2024-04-05 15:30:00,579.95,581.11,579.39,579.46,59523.0,577.6639,578.8193,577.1061,577.1758,59523.0
2024-04-08 09:30:00,579.35,582.41,575.84,580.71,47511.0,577.0662,580.1142,573.5701,578.4209,47511.0
2024-04-08 10:00:00,580.72,580.72,577.06,577.68,24879.0,578.4308,578.4308,574.7852,575.4028,24879.0
2024-04-08 10:30:00,578.1,579.64,577.76,578.19,35933.0,575.8211,577.3551,575.4825,575.9108,35933.0
2024-04-08 11:00:00,578.3,578.62,577.5,577.98,21248.0,576.0204,576.3391,575.2235,575.7016,21248.0
2024-04-08 11:30:00,577.75,578.04,575.71,576.17,24821.0,575.4725,575.7614,573.4406,573.8988,24821.0
2024-04-08 12:00:00,576.13,577.42,576.0,577.07,15744.0,573.8589,575.1438,573.7294,574.7952,15744.0
2024-04-08 12:30:00,577.15,578.48,576.85,578.17,15859.0,574.8749,576.1996,574.5761,575.8909,15859.0
2024-04-08 13:00:00,578.37,578.43,577.43,577.97,17374.0,576.0901,576.1498,575.1538,575.6917,17374.0
2024-04-08 13:30:00,577.9,579.52,577.9,578.76,19362.0,575.6219,577.2355,575.6219,576.4785,19362.0
2024-04-08 14:00:00,578.93,578.95,577.65,577.96,11939.0,576.6479,576.6678,575.3729,575.6817,11939.0
2024-04-08 14:30:00,577.85,577.94,576.94,577.45,26390.0,575.5721,575.6618,574.6657,575.1737,26390.0
2024-04-08 15:00:00,577.47,577.59,576.35,577.52,21807.0,575.1936,575.3132,574.078,575.2434,21807.0
2024-04-08 15:30:00,577.57,579.25,576.35,578.77,88860.0,575.2932,576.9666,574.078,576.4885,88860.0
2024-04-09 09:30:00,583.78,587.93,583.23,587.5,45997.0,581.4788,585.6124,580.9309,585.1841,45997.0
2024-04-09 10:00:00,587.6,589.93,586.16,588.34,32249.0,585.2837,587.6045,583.8494,586.0208,32249.0
2024-04-09 10:30:00,588.13,588.33,585.24,587.13,27634.0,585.8116,586.0108,582.933,584.8155,27634.0
2024-04-09 11:00:00,587.58,587.99,586.36,586.36,19064.0,585.2638,585.6722,584.0486,584.0486,19064.0
2024-04-09 11:30:00,586.58,588.4,586.15,587.25,10082.0,584.2677,586.0805,583.8394,584.9351,10082.0
2024-04-09 12:00:00,587.33,587.98,586.16,587.09,22365.0,585.0148,585.6622,583.8494,584.7757,22365.0
2024-04-09 12:30:00,587.07,587.98,586.79,586.87,10087.0,584.7558,585.6622,584.4769,584.5566,10087.0
2024-04-09 13:00:00,586.9,587.99,586.44,587.22,22769.0,584.5865,585.6722,584.1283,584.9052,22769.0
2024-04-09 13:30:00,587.02,587.53,585.66,586.15,37334.0,584.706,585.214,583.3513,583.8394,37334.0
2024-04-09 14:00:00,586.05,586.51,585.15,585.2,27497.0,583.7398,584.198,582.8434,582.8932,27497.0
2024-04-09 14:30:00,585.2,585.49,584.6,585.17,32319.0,582.8932,583.182,582.2955,582.8633,32319.0
2024-04-09 15:00:00,585.17,587.72,584.1,587.58,39261.0,582.8633,585.4032,581.7975,585.2638,39261.0
2024-04-09 15:30:00,587.83,589.47,586.26,589.32,97755.0,585.5128,587.1463,583.949,586.9969,97755.0
2024-04-10 09:30:00,577.29,578.9,574.86,577.57,80069.0,575.0143,576.618,572.5939,575.2932,80069.0
2024-04-10 10:00:00,577.16,578.23,576.07,577.83,36454.0,574.8849,575.9506,573.7991,575.5522,36454.0
2024-04-10 10:30:00,577.97,579.68,576.58,577.25,39289.0,575.6917,577.3949,574.3071,574.9745,39289.0
2024-04-10 11:00:00,577.34,577.43,576.19,577.17,11787.0,575.0641,575.1538,573.9187,574.8948,11787.0
2024-04-10 11:30:00,577.26,577.26,575.0,575.7,14064.0,574.9845,574.9845,572.7334,573.4306,14064.0
2024-04-10 12:00:00,575.5,575.69,574.01,574.07,21052.0,573.2314,573.4206,571.7473,571.807,21052.0
2024-04-10 12:30:00,574.07,574.56,573.65,574.09,17094.0,571.807,572.2951,571.3887,571.827,17094.0
2024-04-10 13:00:00,574.25,576.53,571.89,574.32,36456.0,571.9863,574.2573,569.6356,572.056,36456.0
2024-04-10 13:30:00,574.39,575.36,572.36,575.14,22576.0,572.1258,573.0919,570.1038,572.8728,22576.0
2024-04-10 14:00:00,574.65,575.35,573.23,573.29,15136.0,572.3847,573.082,570.9703,571.0301,15136.0
2024-04-10 14:30:00,573.22,574.64,572.31,572.71,30675.0,570.9604,572.3748,570.054,570.4524,30675.0
2024-04-10 15:00:00,572.63,577.51,572.63,576.67,17861.0,570.3727,575.2335,570.3727,574.3968,17861.0
2024-04-10 15:30:00,576.09,576.09,573.39,573.47,180393.0,573.8191,573.8191,571.1297,571.2094,180393.0
2024-04-11 09:30:00,579.56,579.78,573.01,573.64,75434.0,577.2754,577.4945,570.7512,571.3787,75434.0
2024-04-11 10:00:00,573.65,574.23,571.61,571.7,34325.0,571.3887,571.9664,569.3567,569.4464,34325.0
2024-04-11 10:30:00,571.57,572.81,571.47,571.69,20721.0,569.3169,570.552,569.2173,569.4364,20721.0
2024-04-11 11:00:00,571.69,573.25,571.36,572.88,11095.0,569.4364,570.9903,569.1077,570.6217,11095.0
2024-04-11 11:30:00,572.9,575.25,571.91,575.25,16277.0,570.6416,572.9824,569.6555,572.9824,16277.0
2024-04-11 12:00:00,575.24,575.37,573.39,573.39,9470.0,572.9724,573.1019,571.1297,571.1297,9470.0
2024-04-11 12:30:00,573.22,573.67,572.58,572.66,23484.0,570.9604,571.4086,570.3229,570.4026,23484.0
2024-04-11 13:00:00,572.83,577.09,572.5,576.61,17299.0,570.5719,574.8151,570.2432,574.337,17299.0
2024-04-11 13:30:00,576.65,578.07,576.01,577.48,28413.0,574.3769,575.7913,573.7394,575.2036,28413.0
2024-04-11 14:00:00,577.49,580.36,577.38,579.44,26090.0,575.2136,578.0722,575.104,577.1559,26090.0
2024-04-11 14:30:00,579.41,580.11,578.16,578.34,43053.0,577.126,577.8232,575.8809,576.0602,43053.0
2024-04-11 15:00:00,578.46,579.34,577.51,578.29,94344.0,576.1797,577.0563,575.2335,576.0104,94344.0
2024-04-11 15:30:00,578.26,578.54,574.25,574.32,131467.0,575.9805,576.2594,571.9863,572.056,131467.0
2024-04-12 09:30:00,570.91,573.39,569.0,570.89,64114.0,568.6595,571.1297,566.757,568.6396,64114.0
2024-04-12 10:00:00,570.88,571.33,567.85,568.99,60707.0,568.6296,569.0778,565.6116,566.7471,60707.0
2024-04-12 10:30:00,568.99,569.45,565.03,565.71,34196.0,566.7471,567.2052,562.8027,563.48,34196.0
2024-04-12 11:00:00,565.87,568.31,565.86,567.43,28438.0,563.6394,566.0697,563.6294,565.1932,28438.0
2024-04-12 11:30:00,567.57,567.57,565.2,566.16,32035.0,565.3327,565.3327,562.972,563.9282,32035.0
2024-04-12 12:00:00,566.19,566.72,564.48,564.73,18001.0,563.9581,564.486,562.2548,562.5038,18001.0
2024-04-12 12:30:00,564.63,564.65,562.63,563.28,11644.0,562.4042,562.4242,560.4121,561.0596,11644.0
2024-04-12 13:00:00,562.96,563.45,562.67,562.67,13373.0,560.7408,561.2289,560.452,560.452,13373.0
2024-04-12 13:30:00,562.58,563.8,561.78,562.65,13786.0,560.3623,561.5775,559.5655,560.432,13786.0
2024-04-12 14:00:00,562.37,564.36,562.02,562.92,19412.0,560.1532,562.1353,559.8045,560.701,19412.0
2024-04-12 14:30:00,563.01,563.23,562.02,562.58,14763.0,560.7906,561.0098,559.8045,560.3623,14763.0
2024-04-12 15:00:00,562.59,563.16,562.18,562.69,16210.0,560.3723,560.94,559.9639,560.4719,16210.0
2024-04-12 15:30:00,562.53,565.34,561.64,565.34,77213.0,560.3125,563.1114,559.426,563.1114,77213.0
2024-04-15 09:30:00,570.72,570.72,567.78,568.76,66106.0,568.4702,568.4702,565.5418,566.518,66106.0
2024-04-15 10:00:00,568.52,568.91,562.27,564.02,43854.0,566.2789,566.6674,560.0535,561.7966,43854.0
2024-04-15 10:30:00,563.83,564.63,560.81,562.17,46755.0,561.6074,562.4042,558.5993,559.9539,46755.0
2024-04-15 11:00:00,561.67,562.97,561.52,562.62,18914.0,559.4559,560.7508,559.3065,560.4022,18914.0
2024-04-15 11:30:00,562.5,563.89,562.16,563.52,13326.0,560.2826,561.6672,559.944,561.2986,13326.0
2024-04-15 12:00:00,563.51,564.11,562.39,562.89,26488.0,561.2887,561.8863,560.1731,560.6711,26488.0
2024-04-15 12:30:00,562.85,562.85,561.22,561.45,19719.0,560.6313,560.6313,559.0077,559.2368,19719.0
2024-04-15 13:00:00,561.26,561.26,557.59,557.59,12237.0,559.0475,559.0475,555.392,555.392,12237.0
2024-04-15 13:30:00,557.5,559.29,556.64,558.84,40763.0,555.3024,557.0853,554.4457,556.6371,40763.0
2024-04-15 14:00:00,558.69,558.85,556.34,556.55,23845.0,556.4877,556.647,554.1469,554.3561,23845.0
2024-04-15 14:30:00,556.25,558.1,555.2,555.91,37512.0,554.0573,555.9,553.0114,553.7186,37512.0
2024-04-15 15:00:00,555.75,556.33,554.51,555.56,46247.0,553.5592,554.137,552.3241,553.37,46247.0
2024-04-15 15:30:00,555.77,558.08,554.97,557.54,84809.0,553.5792,555.8801,552.7823,555.3422,84809.0
2024-04-16 09:30:00,559.04,559.04,553.66,554.04,85156.0,556.8363,556.8363,551.4775,551.856,85156.0
2024-04-16 10:00:00,553.78,555.75,552.69,554.4,52588.0,551.597,553.5592,550.5113,552.2146,52588.0
2024-04-16 10:30:00,554.22,554.22,552.68,553.05,16314.0,552.0353,552.0353,550.5014,550.8699,16314.0
2024-04-16 11:00:00,553.28,555.83,553.1,555.5,25398.0,551.099,553.6389,550.9197,553.3102,25398.0
2024-04-16 11:30:00,555.34,557.61,554.44,557.01,29543.0,553.1509,555.4119,552.2544,554.8143,29543.0
2024-04-16 12:00:00,556.65,556.74,555.67,555.86,5813.0,554.4557,554.5453,553.4796,553.6688,5813.0
2024-04-16 12:30:00,556.14,556.93,555.39,556.02,12378.0,553.9477,554.7346,553.2007,553.8282,12378.0
2024-04-16 13:00:00,555.86,555.86,554.52,554.54,18750.0,553.6688,553.6688,552.3341,552.354,18750.0
2024-04-16 13:30:00,554.79,555.45,553.45,554.49,16892.0,552.603,553.2604,551.2683,552.3042,16892.0
2024-04-16 14:00:00,554.21,556.29,552.8,553.22,24666.0,552.0253,554.0971,550.6209,551.0392,24666.0
2024-04-16 14:30:00,553.48,556.38,553.35,556.36,18887.0,551.2982,554.1868,551.1687,554.1668,18887.0
2024-04-16 15:00:00,556.21,556.45,554.79,555.65,13802.0,554.0174,554.2565,552.603,553.4596,13802.0
2024-04-16 15:30:00,555.59,555.59,553.52,554.63,81533.0,553.3999,553.3999,551.338,552.4437,81533.0
2024-04-17 09:30:00,553.0,556.0,548.84,549.39,111555.0,550.8201,553.8083,546.6765,547.2243,111555.0
2024-04-17 10:00:00,549.67,552.01,548.68,552.0,55007.0,547.5032,549.834,546.5171,549.824,55007.0
2024-04-17 10:30:00,552.0,552.58,550.13,550.86,34751.0,549.824,550.4017,547.9614,548.6885,34751.0
2024-04-17 11:00:00,550.94,552.3,550.42,551.22,34696.0,548.7682,550.1228,548.2503,549.0471,34696.0
2024-04-17 11:30:00,551.03,551.19,549.46,550.83,26835.0,548.8579,549.0172,547.294,548.6586,26835.0
2024-04-17 12:00:00,550.61,550.63,548.22,548.89,30358.0,548.4395,548.4594,546.0589,546.7263,30358.0
2024-04-17 12:30:00,548.63,549.22,547.56,547.82,15281.0,546.4673,547.055,545.4015,545.6605,15281.0
2024-04-17 13:00:00,547.74,550.28,547.23,550.13,37377.0,545.5808,548.1108,545.0728,547.9614,37377.0
2024-04-17 13:30:00,550.27,551.96,549.61,551.27,16914.0,548.1009,549.7842,547.4435,549.0969,16914.0
2024-04-17 14:00:00,551.27,551.57,548.73,548.91,16777.0,549.0969,549.3957,546.5669,546.7462,16777.0
2024-04-17 14:30:00,548.91,550.63,547.98,547.98,31120.0,546.7462,548.4594,545.8199,545.8199,31120.0
2024-04-17 15:00:00,547.9,548.21,546.68,547.73,23811.0,545.7402,546.049,544.525,545.5709,23811.0
2024-04-17 15:30:00,547.73,548.51,546.45,547.01,156293.0,545.5709,546.3478,544.2959,544.8537,156293.0
2024-04-18 09:30:00,534.8,540.03,529.64,539.42,262221.0,532.6918,537.9012,527.5522,537.2936,262221.0
2024-04-18 10:00:00,539.27,540.55,535.75,539.83,207030.0,537.1442,538.4192,533.6381,537.702,207030.0
2024-04-18 10:30:00,539.54,543.23,539.39,542.39,84408.0,537.4131,541.0886,537.2637,540.2519,84408.0
2024-04-18 11:00:00,542.01,544.87,541.26,543.15,55116.0,539.8734,542.7221,539.1264,541.0089,55116.0
2024-04-18 11:30:00,543.16,543.45,541.67,543.18,41001.0,541.0189,541.3077,539.5348,541.0388,41001.0
2024-04-18 12:00:00,543.19,544.11,542.83,543.27,58602.0,541.0488,541.9651,540.6902,541.1284,58602.0
2024-04-18 12:30:00,543.34,543.63,541.77,542.53,23372.0,541.1982,541.487,539.6344,540.3914,23372.0
2024-04-18 13:00:00,542.63,542.98,540.69,541.92,28570.0,540.491,540.8396,538.5586,539.7838,28570.0
2024-04-18 13:30:00,541.95,542.17,540.8,541.35,26995.0,539.8136,540.0328,538.6682,539.216,26995.0
2024-04-18 14:00:00,541.25,542.09,539.7,540.08,34954.0,539.1164,539.9531,537.5725,537.951,34954.0
2024-04-18 14:30:00,539.92,540.59,539.09,539.91,31385.0,537.7917,538.459,536.9649,537.7817,31385.0
2024-04-18 15:00:00,539.97,541.47,539.85,541.24,29426.0,537.8415,539.3355,537.7219,539.1064,29426.0
2024-04-18 15:30:00,541.42,542.56,540.69,541.8,115037.0,539.2857,540.4212,538.5586,539.6642,115037.0
2024-04-19 09:30:00,542.95,543.99,539.17,543.75,135543.0,540.8097,541.8456,537.0446,541.6066,135543.0
2024-04-19 10:00:00,543.51,544.09,542.49,543.04,28709.0,541.3675,541.9452,540.3515,540.8994,28709.0
2024-04-19 10:30:00,543.04,544.58,541.65,541.93,47774.0,540.8994,542.4333,539.5148,539.7937,47774.0
2024-04-19 11:00:00,541.92,543.71,541.68,542.61,33312.0,539.7838,541.5667,539.5447,540.471,33312.0
2024-04-19 11:30:00,542.62,544.32,542.62,543.85,32772.0,540.481,542.1743,540.481,541.7062,32772.0
2024-04-19 12:00:00,543.7,544.64,543.56,543.9,24752.0,541.5567,542.493,541.4173,541.756,24752.0
2024-04-19 12:30:00,544.0,544.83,543.59,543.8,33548.0,541.8556,542.6823,541.4472,541.6564,33548.0
2024-04-19 13:00:00,543.99,544.63,543.52,543.52,26118.0,541.8456,542.4831,541.3775,541.3775,26118.0
2024-04-19 13:30:00,543.23,545.76,543.04,544.4,35908.0,541.0886,543.6086,540.8994,542.254,35908.0
2024-04-19 14:00:00,544.42,544.95,543.64,543.91,43733.0,542.2739,542.8018,541.497,541.7659,43733.0
2024-04-19 14:30:00,544.0,544.3,542.72,543.96,37658.0,541.8556,542.1544,540.5806,541.8157,37658.0
2024-04-19 15:00:00,543.96,545.26,543.25,544.61,63490.0,541.8157,543.1106,541.1085,542.4632,63490.0
2024-04-19 15:30:00,544.75,546.14,543.6,544.79,216370.0,542.6026,543.9871,541.4571,542.6425,216370.0
2024-04-22 09:30:00,549.15,549.83,543.15,546.36,96531.0,546.9853,547.6626,541.0089,544.2063,96531.0
2024-04-22 10:00:00,546.57,548.12,545.29,547.36,54151.0,544.4154,545.9593,543.1405,545.2023,54151.0
2024-04-22 10:30:00,546.86,547.58,545.42,545.42,45693.0,544.7043,545.4215,543.27,543.27,45693.0
2024-04-22 11:00:00,545.49,546.84,545.16,546.28,38749.0,543.3397,544.6844,543.011,544.1266,38749.0
2024-04-22 11:30:00,546.21,547.5,545.44,547.03,26455.0,544.0569,545.3418,543.2899,544.8736,26455.0
2024-04-22 12:00:00,547.25,548.49,546.95,548.32,20193.0,545.0928,546.3279,544.7939,546.1585,20193.0
2024-04-22 12:30:00,548.32,549.65,547.7,549.03,19703.0,546.1585,547.4833,545.541,546.8657,19703.0
2024-04-22 13:00:00,549.11,550.52,548.76,550.27,45193.0,546.9454,548.3499,546.5968,548.1009,45193.0
2024-04-22 13:30:00,550.02,552.72,549.94,551.99,81675.0,547.8518,550.5412,547.7722,549.8141,81675.0
2024-04-22 14:00:00,551.99,552.86,551.74,552.02,45168.0,549.8141,550.6806,549.5651,549.844,45168.0
2024-04-22 14:30:00,551.96,552.39,550.7,551.93,38130.0,549.7842,550.2125,548.5292,549.7543,38130.0
2024-04-22 15:00:00,551.81,552.02,549.52,550.43,30826.0,549.6348,549.844,547.3538,548.2602,30826.0
2024-04-22 15:30:00,550.3,550.5,547.83,548.73,132824.0,548.1307,548.3299,545.6705,546.5669,132824.0
2024-04-23 09:30:00,567.51,570.35,560.0,564.97,339620.0,565.2729,568.1017,557.7925,562.7429,339620.0
2024-04-23 10:00:00,565.53,571.26,564.42,571.26,111897.0,563.3007,569.0081,562.1951,569.0081,111897.0
2024-04-23 10:30:00,571.28,572.89,570.46,572.78,62606.0,569.028,570.6317,568.2113,570.5221,62606.0
2024-04-23 11:00:00,572.82,572.82,570.18,571.26,42522.0,570.562,570.562,567.9324,569.0081,42522.0
2024-04-23 11:30:00,571.42,573.36,570.15,572.89,64473.0,569.1675,571.0998,567.9025,570.6317,64473.0
2024-04-23 12:00:00,572.92,575.07,571.73,574.05,74743.0,570.6616,572.8031,569.4763,571.7871,74743.0
2024-04-23 12:30:00,574.05,576.89,573.46,575.87,64922.0,571.7871,574.6159,571.1994,573.5999,64922.0
2024-04-23 13:00:00,575.8,576.1,573.44,574.55,40525.0,573.5302,573.829,571.1795,572.2851,40525.0
2024-04-23 13:30:00,574.45,575.7,574.22,575.44,35164.0,572.1855,573.4306,571.9564,573.1716,35164.0
2024-04-23 14:00:00,575.22,576.19,575.15,575.95,45212.0,572.9525,573.9187,572.8828,573.6796,45212.0
2024-04-23 14:30:00,575.87,575.89,574.02,574.07,52972.0,573.5999,573.6199,571.7572,571.807,52972.0
2024-04-23 15:00:00,574.03,574.81,573.58,573.65,48371.0,571.7672,572.5441,571.319,571.3887,48371.0
2024-04-23 15:30:00,573.64,576.36,573.31,575.12,247695.0,571.3787,574.088,571.05,572.8529,247695.0
2024-04-24 09:30:00,578.0,586.47,577.24,578.43,227910.0,575.7215,584.1582,574.9645,576.1498,227910.0
2024-04-24 10:00:00,579.67,580.74,571.19,571.72,70235.0,577.385,578.4507,568.9384,569.4663,70235.0
2024-04-24 10:30:00,571.06,571.11,566.93,567.69,34625.0,568.8089,568.8587,564.6952,565.4522,34625.0
2024-04-24 11:00:00,567.49,568.96,565.23,568.72,37417.0,565.253,566.7172,563.0019,566.4781,37417.0
2024-04-24 11:30:00,568.97,569.68,566.78,568.65,42645.0,566.7271,567.4343,564.5458,566.4084,42645.0
2024-04-24 12:00:00,568.62,572.39,568.62,571.0,60614.0,566.3785,570.1337,566.3785,568.7491,60614.0
2024-04-24 12:30:00,571.08,573.75,569.79,573.07,39969.0,568.8288,571.4883,567.5439,570.811,39969.0
2024-04-24 13:00:00,572.61,574.0,572.42,573.93,15251.0,570.3528,571.7373,570.1635,571.6676,15251.0
2024-04-24 13:30:00,574.0,575.44,573.77,575.37,28325.0,571.7373,573.1716,571.5082,573.1019,28325.0
2024-04-24 14:00:00,575.58,576.99,574.18,575.95,33192.0,573.3111,574.7155,571.9166,573.6796,33192.0
2024-04-24 14:30:00,575.87,577.09,574.19,576.42,43821.0,573.5999,574.8151,571.9266,574.1478,43821.0
2024-04-24 15:00:00,576.4,577.02,575.16,576.8,78340.0,574.1278,574.7454,572.8927,574.5263,78340.0
2024-04-24 15:30:00,576.68,578.66,575.3,577.72,184490.0,574.4067,576.3789,573.0322,575.4426,184490.0
2024-04-25 09:30:00,577.4,577.99,571.33,574.01,160196.0,575.1239,575.7116,569.0778,571.7473,160196.0
2024-04-25 10:00:00,574.01,575.71,571.85,573.1,80968.0,571.7473,573.4406,569.5958,570.8409,80968.0
2024-04-25 10:30:00,573.23,573.8,569.98,572.56,42389.0,570.9703,571.5381,567.7332,570.303,42389.0
2024-04-25 11:00:00,572.56,573.77,571.17,573.02,37185.0,570.303,571.5082,568.9185,570.7612,37185.0
2024-04-25 11:30:00,573.0,573.47,571.92,572.98,19471.0,570.7412,571.2094,569.6655,570.7213,19471.0
2024-04-25 12:00:00,573.19,573.76,572.43,572.95,28557.0,570.9305,571.4983,570.1735,570.6914,28557.0
2024-04-25 12:30:00,573.18,573.84,572.12,573.31,14453.0,570.9205,571.5779,569.8647,571.05,14453.0
2024-04-25 13:00:00,573.14,573.53,571.65,572.07,12222.0,570.8807,571.2692,569.3966,569.8149,12222.0
2024-04-25 13:30:00,571.86,574.42,571.85,574.38,22784.0,569.6057,572.1557,569.5958,572.1158,22784.0
2024-04-25 14:00:00,574.33,574.44,572.22,572.24,14338.0,572.066,572.1756,569.9643,569.9842,14338.0
2024-04-25 14:30:00,571.79,572.27,570.99,571.7,15809.0,569.536,570.0141,568.7392,569.4464,15809.0
2024-04-25 15:00:00,571.76,574.0,571.76,573.5,26536.0,569.5061,571.7373,569.5061,571.2393,26536.0
2024-04-25 15:30:00,573.53,573.76,570.26,571.76,97401.0,571.2692,571.4983,568.0121,569.5061,97401.0
2024-04-26 09:30:00,567.94,574.91,566.95,573.73,110482.0,565.7012,572.6437,564.7151,571.4684,110482.0
2024-04-26 10:00:00,573.56,574.68,571.76,572.9,81547.0,571.299,572.4146,569.5061,570.6416,81547.0
2024-04-26 10:30:00,572.87,573.5,571.64,572.99,49685.0,570.6118,571.2393,569.3866,570.7313,49685.0
2024-04-26 11:00:00,573.25,573.37,571.98,572.78,27178.0,570.9903,571.1098,569.7253,570.5221,27178.0
2024-04-26 11:30:00,573.11,573.52,571.84,573.26,20900.0,570.8508,571.2592,569.5858,571.0002,20900.0
2024-04-26 12:00:00,573.26,573.4,572.41,572.81,28428.0,571.0002,571.1397,570.1536,570.552,28428.0
2024-04-26 12:30:00,572.77,573.2,571.65,573.19,29566.0,570.5122,570.9405,569.3966,570.9305,29566.0
2024-04-26 13:00:00,573.22,574.24,572.46,573.88,30980.0,570.9604,571.9764,570.2034,571.6178,30980.0
2024-04-26 13:30:00,573.94,575.0,573.27,574.68,23846.0,571.6775,572.7334,571.0102,572.4146,23846.0
2024-04-26 14:00:00,574.77,574.87,573.58,574.36,28674.0,572.5043,572.6039,571.319,572.0959,28674.0
2024-04-26 14:30:00,574.42,574.42,572.01,573.61,33012.0,572.1557,572.1557,569.7552,571.3488,33012.0
2024-04-26 15:00:00,573.6,573.75,571.85,573.36,72000.0,571.3389,571.4883,569.5958,571.0998,72000.0
2024-04-26 15:30:00,573.31,574.36,572.1,573.31,106575.0,571.05,572.0959,569.8448,571.05,106575.0
2024-04-29 09:30:00,575.09,576.63,571.3,572.2,111979.0,572.823,574.3569,569.048,569.9444,111979.0
2024-04-29 10:00:00,572.19,574.54,572.19,574.27,47709.0,569.9344,572.2752,569.9344,572.0062,47709.0
2024-04-29 10:30:00,574.44,576.83,574.29,576.7,22560.0,572.1756,574.5562,572.0262,574.4267,22560.0
2024-04-29 11:00:00,576.69,578.72,576.38,578.02,35912.0,574.4167,576.4387,574.1079,575.7415,35912.0
2024-04-29 11:30:00,578.24,579.49,577.99,579.16,16221.0,575.9606,577.2057,575.7116,576.877,16221.0
2024-04-29 12:00:00,578.99,579.42,577.79,578.16,9604.0,576.7076,577.1359,575.5124,575.8809,9604.0
2024-04-29 12:30:00,578.41,578.78,577.11,577.65,8886.0,576.1299,576.4985,574.835,575.3729,8886.0
2024-04-29 13:00:00,577.84,577.91,576.86,577.41,6791.0,575.5622,575.6319,574.586,575.1339,6791.0
2024-04-29 13:30:00,577.05,577.05,576.13,576.73,12068.0,574.7753,574.7753,573.8589,574.4565,12068.0
2024-04-29 14:00:00,576.49,577.35,575.89,577.13,21738.0,574.2175,575.0741,573.6199,574.855,21738.0
2024-04-29 14:30:00,576.8,577.97,575.89,577.38,22473.0,574.5263,575.6917,573.6199,575.104,22473.0
2024-04-29 15:00:00,577.15,577.15,574.65,575.36,19149.0,574.8749,574.8749,572.3847,573.0919,19149.0
2024-04-29 15:30:00,575.54,576.87,574.74,576.87,56481.0,573.2712,574.596,572.4744,574.596,56481.0
2024-04-30 09:30:00,574.7,575.0,571.23,573.85,67049.0,572.4345,572.7334,568.9782,571.5879,67049.0
2024-04-30 10:00:00,573.85,576.46,573.46,575.13,43662.0,571.5879,574.1876,571.1994,572.8629,43662.0
2024-04-30 10:30:00,574.8,575.76,573.73,575.44,23286.0,572.5342,573.4904,571.4684,573.1716,23286.0
2024-04-30 11:00:00,574.83,575.04,572.4,573.26,30714.0,572.564,572.7732,570.1436,571.0002,30714.0
2024-04-30 11:30:00,573.27,573.27,571.57,572.41,30501.0,571.0102,571.0102,569.3169,570.1536,30501.0
2024-04-30 12:00:00,572.21,573.46,571.86,573.02,14271.0,569.9544,571.1994,569.6057,570.7612,14271.0
2024-04-30 12:30:00,572.88,573.61,571.82,572.64,27508.0,570.6217,571.3488,569.5659,570.3827,27508.0
2024-04-30 13:00:00,572.34,572.59,571.46,572.13,15881.0,570.0839,570.3329,569.2073,569.8747,15881.0
2024-04-30 13:30:00,571.97,573.08,571.48,572.55,19905.0,569.7153,570.8209,569.2272,570.293,19905.0
2024-04-30 14:00:00,572.75,573.01,571.63,571.63,13579.0,570.4922,570.7512,569.3767,569.3767,13579.0
2024-04-30 14:30:00,571.57,572.54,570.58,571.69,24674.0,569.3169,570.2831,568.3308,569.4364,24674.0
2024-04-30 15:00:00,571.86,572.07,570.48,571.26,21733.0,569.6057,569.8149,568.2312,569.0081,21733.0
2024-04-30 15:30:00,571.13,571.98,567.97,568.44,139820.0,568.8786,569.7253,565.7311,566.1992,139820.0
2024-05-01 09:30:00,569.86,576.09,568.4,572.63,64516.0,567.6136,573.8191,566.1594,570.3727,64516.0
2024-05-01 10:00:00,571.78,572.27,569.3,570.11,38612.0,569.5261,570.0141,567.0558,567.8626,38612.0
2024-05-01 10:30:00,570.26,572.55,569.17,572.17,35193.0,568.0121,570.293,566.9263,569.9145,35193.0
2024-05-01 11:00:00,572.06,572.53,571.23,572.31,34990.0,569.805,570.2731,568.9782,570.054,34990.0
2024-05-01 11:30:00,572.32,574.13,572.24,572.66,36714.0,570.0639,571.8668,569.9842,570.4026,36714.0
2024-05-01 12:00:00,572.66,574.14,572.59,573.11,17987.0,570.4026,571.8768,570.3329,570.8508,17987.0
2024-05-01 12:30:00,573.11,573.15,571.99,572.73,13261.0,570.8508,570.8907,569.7352,570.4723,13261.0
2024-05-01 13:00:00,572.51,572.51,570.99,571.73,13675.0,570.2532,570.2532,568.7392,569.4763,13675.0
2024-05-01 13:30:00,571.72,573.48,571.58,573.31,13450.0,569.4663,571.2194,569.3268,571.05,13450.0
2024-05-01 14:00:00,573.6,575.49,573.28,575.0,46287.0,571.3389,573.2214,571.0201,572.7334,46287.0
2024-05-01 14:30:00,575.01,579.76,572.71,579.76,51983.0,572.7433,577.4746,570.4524,577.4746,51983.0
2024-05-01 15:00:00,580.0,581.9,578.74,580.17,47152.0,577.7137,579.6062,576.4586,577.883,47152.0
2024-05-01 15:30:00,579.77,580.15,574.64,574.66,90676.0,577.4846,577.8631,572.3748,572.3947,90676.0
2024-05-02 09:30:00,579.48,579.8,567.93,568.71,57808.0,577.1957,577.5144,565.6912,566.4682,57808.0
2024-05-02 10:00:00,569.08,570.5,565.49,570.01,59470.0,566.8367,568.2511,563.2609,567.763,59470.0
2024-05-02 10:30:00,569.67,571.2,568.29,570.66,40569.0,567.4244,568.9483,566.0498,568.4105,40569.0
2024-05-02 11:00:00,570.59,571.98,569.89,570.62,18467.0,568.3407,569.7253,567.6435,568.3706,18467.0
2024-05-02 11:30:00,570.33,571.53,569.91,571.48,12335.0,568.0818,569.277,567.6634,569.2272,12335.0
2024-05-02 12:00:00,571.42,572.5,570.91,571.51,120013.0,569.1675,570.2432,568.6595,569.2571,120013.0
2024-05-02 12:30:00,571.38,571.43,570.15,571.15,7526.0,569.1276,569.1774,567.9025,568.8985,7526.0
2024-05-02 13:00:00,571.19,573.06,571.19,572.95,23757.0,568.9384,570.801,568.9384,570.6914,23757.0
2024-05-02 13:30:00,573.02,573.17,571.54,571.84,20724.0,570.7612,570.9106,569.287,569.5858,20724.0
2024-05-02 14:00:00,571.85,572.36,570.6,571.52,21727.0,569.5958,570.1038,568.3507,569.2671,21727.0
2024-05-02 14:30:00,571.47,572.7,571.06,572.34,39545.0,569.2173,570.4424,568.8089,570.0839,39545.0
2024-05-02 15:00:00,572.49,573.25,571.48,572.63,57544.0,570.2333,570.9903,569.2272,570.3727,57544.0
2024-05-02 15:30:00,572.51,572.51,569.86,571.18,132255.0,570.2532,570.2532,567.6136,568.9284,132255.0
2024-05-03 09:30:00,579.84,579.84,574.54,577.5,107530.0,577.5543,577.5543,572.2752,575.2235,107530.0
2024-05-03 10:00:00,577.5,578.11,574.54,575.63,45013.0,575.2235,575.8311,572.2752,573.3609,45013.0
2024-05-03 10:30:00,575.99,577.56,574.43,574.62,41192.0,573.7195,575.2833,572.1656,572.3549,41192.0
2024-05-03 11:00:00,574.82,576.58,574.1,576.45,42667.0,572.5541,574.3071,571.8369,574.1777,42667.0
2024-05-03 11:30:00,576.32,577.47,575.58,576.5,36612.0,574.0482,575.1936,573.3111,574.2275,36612.0
2024-05-03 12:00:00,576.56,576.69,574.89,575.14,42203.0,574.2872,574.4167,572.6238,572.8728,42203.0
2024-05-03 12:30:00,575.17,575.96,574.03,574.03,75110.0,572.9027,573.6896,571.7672,571.7672,75110.0
2024-05-03 13:00:00,574.18,575.56,573.68,575.24,27487.0,571.9166,573.2912,571.4186,572.9724,27487.0
2024-05-03 13:30:00,575.25,576.25,575.01,575.63,57060.0,572.9824,573.9784,572.7433,573.3609,57060.0
2024-05-03 14:00:00,575.62,576.08,575.12,575.82,33706.0,573.3509,573.8091,572.8529,573.5501,33706.0
2024-05-03 14:30:00,575.93,576.16,574.63,574.79,43559.0,573.6597,573.8888,572.3648,572.5242,43559.0
2024-05-03 15:00:00,574.63,575.43,574.38,574.93,38736.0,572.3648,573.1617,572.1158,572.6636,38736.0
2024-05-03 15:30:00,574.76,574.92,571.63,572.16,186229.0,572.4943,572.6537,569.3767,569.9046,186229.0
2024-05-06 09:30:00,575.41,575.53,570.34,574.5,67195.0,573.1417,573.2613,568.0917,572.2353,67195.0
2024-05-06 10:00:00,574.69,576.39,574.3,575.3,41692.0,572.4246,574.1179,572.0361,573.0322,41692.0
2024-05-06 10:30:00,575.39,575.82,574.07,574.14,21806.0,573.1218,573.5501,571.807,571.8768,21806.0
2024-05-06 11:00:00,574.45,575.36,573.98,574.47,10883.0,572.1855,573.0919,571.7174,572.2055,10883.0
2024-05-06 11:30:00,574.69,574.72,573.39,573.72,13534.0,572.4246,572.4545,571.1297,571.4584,13534.0
2024-05-06 12:00:00,573.61,574.86,573.36,574.86,9085.0,571.3488,572.5939,571.0998,572.5939,9085.0
2024-05-06 12:30:00,574.42,575.32,574.16,574.73,29113.0,572.1557,573.0521,571.8967,572.4644,29113.0
2024-05-06 13:00:00,574.95,575.2,574.31,574.9,12965.0,572.6836,572.9326,572.0461,572.6338,12965.0
2024-05-06 13:30:00,574.87,575.62,574.71,575.18,16369.0,572.6039,573.3509,572.4445,572.9127,16369.0
2024-05-06 14:00:00,575.31,575.57,574.44,575.13,27250.0,573.0421,573.3011,572.1756,572.8629,27250.0
2024-05-06 14:30:00,575.45,575.79,574.2,574.23,32400.0,573.1816,573.5203,571.9365,571.9664,32400.0
2024-05-06 15:00:00,574.2,574.36,573.4,573.72,17319.0,571.9365,572.0959,571.1397,571.4584,17319.0
2024-05-06 15:30:00,573.87,574.05,573.0,573.54,88629.0,571.6078,571.7871,570.7412,571.2791,88629.0
2024-05-07 09:30:00,571.5,576.59,565.34,571.99,154442.0,569.2472,574.3171,563.1114,569.7352,154442.0
2024-05-07 10:00:00,571.52,571.99,568.32,570.99,57123.0,569.2671,569.7352,566.0797,568.7392,57123.0
2024-05-07 10:30:00,570.99,573.38,570.48,572.94,46828.0,568.7392,571.1198,568.2312,570.6815,46828.0
2024-05-07 11:00:00,572.8,573.52,571.77,573.13,36101.0,570.542,571.2592,569.5161,570.8707,36101.0
2024-05-07 11:30:00,572.91,574.86,572.8,574.55,41039.0,570.6516,572.5939,570.542,572.2851,41039.0
2024-05-07 12:00:00,574.63,575.55,574.02,575.1,28846.0,572.3648,573.2812,571.7572,572.833,28846.0
2024-05-07 12:30:00,575.06,575.11,573.54,573.86,23622.0,572.7931,572.8429,571.2791,571.5979,23622.0
2024-05-07 13:00:00,573.65,574.82,573.32,574.5,19220.0,571.3887,572.5541,571.06,572.2353,19220.0
2024-05-07 13:30:00,574.6,574.76,572.75,573.03,21157.0,572.3349,572.4943,570.4922,570.7711,21157.0
2024-05-07 14:00:00,573.04,573.54,572.27,573.0,21510.0,570.7811,571.2791,570.0141,570.7412,21510.0
2024-05-07 14:30:00,573.1,573.53,572.54,572.75,26889.0,570.8409,571.2692,570.2831,570.4922,26889.0
2024-05-07 15:00:00,572.71,573.08,571.93,572.41,58006.0,570.4524,570.8209,569.6755,570.1536,58006.0
2024-05-07 15:30:00,572.42,574.15,571.45,572.82,331108.0,570.1635,571.8867,569.1974,570.562,331108.0
2024-05-08 09:30:00,572.71,574.96,567.71,573.4,100396.0,570.4524,572.6935,565.4721,571.1397,100396.0
2024-05-08 10:00:00,573.43,575.35,573.35,573.69,86517.0,571.1696,573.082,571.0899,571.4285,86517.0
2024-05-08 10:30:00,573.5,574.57,572.15,574.13,45170.0,571.2393,572.3051,569.8946,571.8668,45170.0
2024-05-08 11:00:00,574.32,574.37,572.78,574.15,32077.0,572.056,572.1058,570.5221,571.8867,32077.0
2024-05-08 11:30:00,573.92,574.74,573.66,574.04,64506.0,571.6576,572.4744,571.3986,571.7772,64506.0
2024-05-08 12:00:00,574.16,574.59,573.92,574.0,63568.0,571.8967,572.325,571.6576,571.7373,63568.0
2024-05-08 12:30:00,573.92,575.22,573.57,574.23,10596.0,571.6576,572.9525,571.309,571.9664,10596.0
2024-05-08 13:00:00,574.35,574.49,573.42,573.85,6943.0,572.0859,572.2254,571.1596,571.5879,6943.0
2024-05-08 13:30:00,573.9,574.36,573.76,574.24,49625.0,571.6377,572.0959,571.4983,571.9764,49625.0
2024-05-08 14:00:00,574.21,575.12,574.14,574.44,42280.0,571.9465,572.8529,571.8768,572.1756,42280.0
2024-05-08 14:30:00,574.41,574.75,573.3,573.36,49679.0,572.1457,572.4844,571.0401,571.0998,49679.0
2024-05-08 15:00:00,573.42,574.42,573.07,574.15,53571.0,571.1596,572.1557,570.811,571.8867,53571.0
2024-05-08 15:30:00,574.06,574.44,573.01,573.56,79453.0,571.7971,572.1756,570.7512,571.299,79453.0
2024-05-09 09:30:00,574.23,575.93,572.5,574.05,90402.0,571.9664,573.6597,570.2432,571.7871,90402.0
2024-05-09 10:00:00,574.03,576.18,573.65,575.27,67455.0,571.7672,573.9087,571.3887,573.0023,67455.0
2024-05-09 10:30:00,575.12,577.19,574.81,576.72,63942.0,572.8529,574.9147,572.5441,574.4466,63942.0
2024-05-09 11:00:00,576.64,576.97,575.96,576.3,40228.0,574.3669,574.6956,573.6896,574.0282,40228.0
2024-05-09 11:30:00,576.49,576.49,574.41,575.82,22599.0,574.2175,574.2175,572.1457,573.5501,22599.0
2024-05-09 12:00:00,575.64,576.56,575.5,576.2,27707.0,573.3708,574.2872,573.2314,573.9286,27707.0
2024-05-09 12:30:00,576.03,576.34,575.63,575.84,31704.0,573.7593,574.0681,573.3609,573.5701,31704.0
2024-05-09 13:00:00,575.81,577.33,575.77,577.13,22588.0,573.5402,575.0542,573.5003,574.855,22588.0
2024-05-09 13:30:00,577.44,577.67,576.51,576.57,46802.0,575.1637,575.3928,574.2374,574.2972,46802.0
2024-05-09 14:00:00,576.41,576.71,576.13,576.63,18554.0,574.1378,574.4366,573.8589,574.3569,18554.0
2024-05-09 14:30:00,576.49,579.07,576.2,578.74,63768.0,574.2175,576.7873,573.9286,576.4586,63768.0
2024-05-09 15:00:00,578.74,578.82,576.61,576.61,56863.0,576.4586,576.5383,574.337,574.337,56863.0
2024-05-09 15:30:00,576.61,578.76,576.39,578.29,118980.0,574.337,576.4785,574.1179,576.0104,118980.0
2024-05-10 09:30:00,580.17,593.42,578.81,592.12,85917.0,577.883,591.0808,576.5283,589.7859,85917.0
2024-05-10 10:00:00,591.55,592.36,588.76,590.26,45471.0,589.2181,590.0249,586.4391,587.9332,45471.0
2024-05-10 10:30:00,590.4,592.59,589.73,592.03,48126.0,588.0727,590.254,587.4053,589.6962,48126.0
2024-05-10 11:00:00,592.1,592.64,590.11,591.5,41612.0,589.766,590.3038,587.7838,589.1683,41612.0
2024-05-10 11:30:00,591.32,592.62,591.25,592.05,43075.0,588.989,590.2839,588.9193,589.7162,43075.0
2024-05-10 12:00:00,591.8,591.9,590.6,591.14,23482.0,589.4671,589.5667,588.2719,588.8097,23482.0
2024-05-10 12:30:00,591.38,591.38,589.85,590.0,21228.0,589.0488,589.0488,587.5248,587.6742,21228.0
2024-05-10 13:00:00,590.26,591.0,589.97,590.37,15038.0,587.9332,588.6703,587.6444,588.0428,15038.0
2024-05-10 13:30:00,590.52,591.64,590.03,591.32,17860.0,588.1922,589.3078,587.7041,588.989,17860.0
2024-05-10 14:00:00,591.33,592.0,590.41,591.51,31138.0,588.999,589.6664,588.0826,589.1783,31138.0
2024-05-10 14:30:00,591.5,593.16,591.25,591.75,38238.0,589.1683,590.8218,588.9193,589.4173,38238.0
2024-05-10 15:00:00,591.66,592.66,591.28,592.56,28742.0,589.3277,590.3238,588.9492,590.2241,28742.0
2024-05-10 15:30:00,592.49,594.03,592.27,592.91,97163.0,590.1544,591.6884,589.9353,590.5728,97163.0
2024-05-13 09:30:00,591.27,593.67,589.89,593.12,77629.0,588.9392,591.3298,587.5647,590.7819,77629.0
2024-05-13 10:00:00,593.06,594.53,592.1,593.45,14088.0,590.7222,592.1864,589.766,591.1106,14088.0
2024-05-13 10:30:00,592.93,593.42,591.71,591.71,25802.0,590.5927,591.0808,589.3775,589.3775,25802.0
2024-05-13 11:00:00,591.84,592.25,590.96,591.12,17569.0,589.507,589.9154,588.6305,588.7898,17569.0
2024-05-13 11:30:00,591.07,591.1,589.17,589.69,19287.0,588.74,588.7699,586.8475,587.3655,19287.0
2024-05-13 12:00:00,589.54,590.97,589.54,590.97,15910.0,587.216,588.6404,587.216,588.6404,15910.0
2024-05-13 12:30:00,590.81,592.14,590.77,591.74,10168.0,588.481,589.8058,588.4412,589.4074,10168.0
2024-05-13 13:00:00,591.59,591.73,589.87,590.22,12463.0,589.258,589.3974,587.5447,587.8934,12463.0
2024-05-13 13:30:00,590.37,590.59,589.73,590.03,11296.0,588.0428,588.2619,587.4053,587.7041,11296.0
2024-05-13 14:00:00,590.01,590.04,588.95,589.47,10912.0,587.6842,587.7141,586.6284,587.1463,10912.0
2024-05-13 14:30:00,589.49,590.44,589.44,590.08,15831.0,587.1662,588.1125,587.1164,587.7539,15831.0
2024-05-13 15:00:00,590.09,590.85,589.74,589.74,21380.0,587.7639,588.5209,587.4153,587.4153,21380.0
2024-05-13 15:30:00,589.69,591.34,588.98,590.18,91085.0,587.3655,589.009,586.6583,587.8535,91085.0
2024-05-14 09:30:00,591.16,597.0,586.65,596.34,100942.0,588.8297,594.6466,584.3374,593.9892,100942.0
2024-05-14 10:00:00,596.37,597.18,594.59,595.31,23020.0,594.0191,594.8259,592.2461,592.9633,23020.0
2024-05-14 10:30:00,593.93,596.14,592.32,595.22,38185.0,591.5887,593.79,589.9851,592.8737,38185.0
2024-05-14 11:00:00,595.75,595.84,593.62,593.73,14389.0,593.4016,593.4912,591.28,591.3895,14389.0
2024-05-14 11:30:00,593.72,593.72,590.4,590.49,16067.0,591.3796,591.3796,588.0727,588.1623,16067.0
2024-05-14 12:00:00,590.89,591.01,588.81,589.14,33994.0,588.5607,588.6803,586.4889,586.8176,33994.0
2024-05-14 12:30:00,589.37,590.12,588.8,589.36,23682.0,587.0467,587.7938,586.479,587.0368,23682.0
2024-05-14 13:00:00,589.36,590.0,588.92,589.74,9296.0,587.0368,587.6742,586.5985,587.4153,9296.0
2024-05-14 13:30:00,589.79,590.01,588.97,589.45,6093.0,587.4651,587.6842,586.6483,587.1264,6093.0
2024-05-14 14:00:00,589.68,590.59,589.62,590.41,24250.0,587.3555,588.2619,587.2957,588.0826,24250.0
2024-05-14 14:30:00,590.21,592.69,590.21,592.66,5852.0,587.8834,590.3536,587.8834,590.3238,5852.0
2024-05-14 15:00:00,592.72,593.93,592.39,593.07,16985.0,590.3835,591.5887,590.0548,590.7321,16985.0
2024-05-14 15:30:00,593.05,595.12,592.46,594.57,74896.0,590.7122,592.7741,590.1245,592.2262,74896.0
2024-05-15 09:30:00,600.0,602.0,597.51,597.51,106019.0,597.6348,599.6269,595.1546,595.1546,106019.0
2024-05-15 10:00:00,597.54,599.97,596.73,596.74,25039.0,595.1845,597.6049,594.3777,594.3877,25039.0
2024-05-15 10:30:00,597.0,597.93,595.46,595.47,22312.0,594.6466,595.573,593.1127,593.1227,22312.0
2024-05-15 11:00:00,595.49,598.42,595.03,598.42,36753.0,593.1426,596.061,592.6844,596.061,36753.0
2024-05-15 11:30:00,598.51,599.58,598.11,598.8,19949.0,596.1507,597.2165,595.7523,596.4395,19949.0
2024-05-15 12:00:00,598.79,600.3,598.44,600.3,20200.0,596.4296,597.9336,596.081,597.9336,20200.0
2024-05-15 12:30:00,600.6,601.16,600.05,600.79,15846.0,598.2325,598.7902,597.6846,598.4217,15846.0
2024-05-15 13:00:00,601.33,601.57,600.76,601.3,7997.0,598.9596,599.1986,598.3918,598.9297,7997.0
2024-05-15 13:30:00,601.32,601.41,599.31,599.46,12788.0,598.9496,599.0393,596.9475,597.0969,12788.0
2024-05-15 14:00:00,599.4,599.55,598.53,599.38,12275.0,597.0372,597.1866,596.1706,597.0173,12275.0
2024-05-15 14:30:00,599.51,600.29,598.9,600.22,13255.0,597.1467,597.9237,596.5392,597.8539,13255.0
2024-05-15 15:00:00,600.23,600.47,599.3,599.3,15481.0,597.8639,598.103,596.9376,596.9376,15481.0
2024-05-15 15:30:00,599.07,599.7,598.09,598.81,96510.0,596.7085,597.336,595.7323,596.4495,96510.0
2024-05-16 09:30:00,598.25,599.69,593.28,595.14,69603.0,595.8917,597.326,590.9413,592.794,69603.0
2024-05-16 10:00:00,594.96,599.83,594.53,597.69,23614.0,592.6147,597.4655,592.1864,595.3339,23614.0
2024-05-16 10:30:00,597.35,599.65,597.13,599.63,46852.0,594.9953,597.2862,594.7761,597.2663,46852.0
2024-05-16 11:00:00,599.83,599.83,597.34,599.8,19520.0,597.4655,597.4655,594.9853,597.4356,19520.0
2024-05-16 11:30:00,599.81,600.09,596.99,597.57,21230.0,597.4456,597.7245,594.6367,595.2144,21230.0
2024-05-16 12:00:00,597.44,598.89,596.93,598.68,25057.0,595.0849,596.5292,594.5769,596.32,25057.0
2024-05-16 12:30:00,598.59,598.92,597.72,598.89,10540.0,596.2304,596.5591,595.3638,596.5292,10540.0
2024-05-16 13:00:00,598.97,599.16,598.15,598.57,18683.0,596.6089,596.7981,595.7921,596.2105,18683.0
2024-05-16 13:30:00,598.58,599.49,598.28,599.38,25046.0,596.2204,597.1268,595.9216,597.0173,25046.0
2024-05-16 14:00:00,599.27,599.93,599.0,599.06,30202.0,596.9077,597.5651,596.6388,596.6985,30202.0
2024-05-16 14:30:00,599.16,599.27,598.41,598.48,26603.0,596.7981,596.9077,596.0511,596.1208,26603.0
2024-05-16 15:00:00,598.58,598.98,598.15,598.86,18502.0,596.2204,596.6188,595.7921,596.4993,18502.0
2024-05-16 15:30:00,598.82,598.85,596.62,597.33,60020.0,596.4595,596.4893,594.2681,594.9753,60020.0
2024-05-17 09:30:00,596.95,597.1,592.08,592.91,99593.0,594.5968,594.7462,589.746,590.5728,99593.0
2024-05-17 10:00:00,592.95,593.38,589.36,591.7,53176.0,590.6126,591.0409,587.0368,589.3675,53176.0
2024-05-17 10:30:00,591.63,594.39,590.54,594.34,61529.0,589.2978,592.0469,588.2121,591.9971,61529.0
2024-05-17 11:00:00,594.52,595.29,593.52,594.73,30062.0,592.1764,592.9434,591.1804,592.3856,30062.0
2024-05-17 11:30:00,594.55,595.41,594.09,594.93,39042.0,592.2063,593.0629,591.7481,592.5848,39042.0
2024-05-17 12:00:00,594.86,595.47,593.62,593.9,20439.0,592.5151,593.1227,591.28,591.5589,20439.0
2024-05-17 12:30:00,593.88,594.39,592.06,593.86,24488.0,591.5389,592.0469,589.7261,591.519,24488.0
2024-05-17 13:00:00,593.86,594.51,592.66,593.03,31001.0,591.519,592.1665,590.3238,590.6923,31001.0
2024-05-17 13:30:00,593.1,594.6,592.73,594.02,40200.0,590.762,592.2561,590.3935,591.6784,40200.0
2024-05-17 14:00:00,593.88,594.25,592.61,593.31,33051.0,591.5389,591.9075,590.2739,590.9712,33051.0
2024-05-17 14:30:00,593.31,594.37,593.16,593.84,23574.0,590.9712,592.027,590.8218,591.4991,23574.0
2024-05-17 15:00:00,593.82,596.07,593.82,595.88,36429.0,591.4792,593.7203,591.4792,593.5311,36429.0
2024-05-17 15:30:00,595.84,595.84,594.36,595.66,92336.0,593.4912,593.4912,592.017,593.3119,92336.0
2024-05-20 09:30:00,593.63,597.24,592.94,596.23,47232.0,591.2899,594.8857,590.6026,593.8797,47232.0
2024-05-20 10:00:00,596.25,596.75,592.75,593.7,21694.0,593.8996,594.3976,590.4134,591.3597,21694.0
2024-05-20 10:30:00,593.99,595.87,593.99,595.48,9751.0,591.6485,593.5211,591.6485,593.1326,9751.0
2024-05-20 11:00:00,595.47,595.9,594.72,595.28,16247.0,593.1227,593.551,592.3756,592.9334,16247.0
2024-05-20 11:30:00,595.34,595.37,594.12,594.68,12267.0,592.9932,593.0231,591.778,592.3358,12267.0
2024-05-20 12:00:00,594.72,594.89,593.48,593.59,8032.0,592.3756,592.545,591.1405,591.2501,8032.0
2024-05-20 12:30:00,593.74,593.83,592.84,593.28,11815.0,591.3995,591.4891,590.503,590.9413,11815.0
2024-05-20 13:00:00,593.35,594.0,592.98,593.83,10772.0,591.011,591.6585,590.6425,591.4891,10772.0
2024-05-20 13:30:00,593.86,594.02,593.13,594.01,15576.0,591.519,591.6784,590.7919,591.6684,15576.0
2024-05-20 14:00:00,594.07,594.7,593.39,594.6,9166.0,591.7282,592.3557,591.0509,592.2561,9166.0
2024-05-20 14:30:00,594.78,594.78,593.62,593.69,13428.0,592.4354,592.4354,591.28,591.3497,13428.0
2024-05-20 15:00:00,593.79,594.89,593.3,593.33,14527.0,591.4493,592.545,590.9612,590.9911,14527.0
2024-05-20 15:30:00,593.56,595.13,593.27,594.43,74852.0,591.2202,592.784,590.9313,592.0868,74852.0
2024-05-21 09:30:00,594.0,594.0,586.13,586.89,74773.0,591.6585,591.6585,583.8195,584.5765,74773.0
2024-05-21 10:00:00,586.98,590.57,586.42,588.69,34784.0,584.6661,588.242,584.1083,586.3694,34784.0
2024-05-21 10:30:00,588.82,591.07,588.15,589.65,24005.0,586.4989,588.74,585.8315,587.3256,24005.0
2024-05-21 11:00:00,589.82,589.98,589.0,589.48,15264.0,587.4949,587.6543,586.6782,587.1563,15264.0
2024-05-21 11:30:00,589.52,591.12,589.52,590.25,12396.0,587.1961,588.7898,587.1961,587.9233,12396.0
2024-05-21 12:00:00,590.35,590.47,589.1,589.5,14391.0,588.0229,588.1424,586.7778,587.1762,14391.0
2024-05-21 12:30:00,589.52,589.91,588.41,588.96,19718.0,587.1961,587.5846,586.0905,586.6383,19718.0
2024-05-21 13:00:00,588.96,589.16,587.69,588.06,18792.0,586.6383,586.8375,585.3733,585.7419,18792.0
2024-05-21 13:30:00,588.07,588.83,586.84,587.06,34242.0,585.7518,586.5088,584.5267,584.7458,34242.0
2024-05-21 14:00:00,587.18,587.27,586.5,587.01,20784.0,584.8654,584.955,584.188,584.696,20784.0
2024-05-21 14:30:00,586.89,587.07,585.32,586.28,25616.0,584.5765,584.7558,583.0127,583.9689,25616.0
2024-05-21 15:00:00,586.4,588.41,586.2,588.04,63539.0,584.0884,586.0905,583.8892,585.722,63539.0
2024-05-21 15:30:00,588.04,590.4,587.92,590.18,79060.0,585.722,588.0727,585.6024,587.8535,79060.0
2024-05-22 09:30:00,589.67,596.16,587.62,594.97,52328.0,587.3455,593.81,585.3036,592.6246,52328.0
2024-05-22 10:00:00,595.25,596.01,593.98,596.01,14018.0,592.9035,593.6605,591.6385,593.6605,14018.0
2024-05-22 10:30:00,596.19,596.63,594.92,595.22,21100.0,593.8398,594.2781,592.5748,592.8737,21100.0
2024-05-22 11:00:00,595.1,595.83,594.4,594.65,9051.0,592.7541,593.4813,592.0569,592.3059,9051.0
2024-05-22 11:30:00,594.73,594.8,593.3,593.67,13608.0,592.3856,592.4553,590.9612,591.3298,13608.0
2024-05-22 12:00:00,593.59,594.5,593.57,593.92,7798.0,591.2501,592.1565,591.2302,591.5788,7798.0
2024-05-22 12:30:00,593.84,594.75,593.81,594.75,10349.0,591.4991,592.4055,591.4692,592.4055,10349.0
2024-05-22 13:00:00,594.81,595.28,594.03,594.15,10102.0,592.4653,592.9334,591.6884,591.8079,10102.0
2024-05-22 13:30:00,594.02,594.02,592.74,593.03,12019.0,591.6784,591.6784,590.4034,590.6923,12019.0
2024-05-22 14:00:00,593.03,593.37,591.17,591.29,19536.0,590.6923,591.031,588.8396,588.9592,19536.0
2024-05-22 14:30:00,591.24,592.22,590.87,592.11,9520.0,588.9093,589.8855,588.5408,589.7759,9520.0
2024-05-22 15:00:00,592.2,592.42,590.54,591.13,19731.0,589.8656,590.0847,588.2121,588.7998,19731.0
2024-05-22 15:30:00,591.38,591.89,589.28,591.18,89469.0,589.0488,589.5568,586.9571,588.8496,89469.0
2024-05-23 09:30:00,590.0,592.0,586.32,590.19,67781.0,587.6742,589.6664,584.0087,587.8635,67781.0
2024-05-23 10:00:00,590.61,591.25,588.64,589.23,24430.0,588.2818,588.9193,586.3196,586.9073,24430.0
2024-05-23 10:30:00,589.12,589.63,587.05,587.15,36758.0,586.7977,587.3057,584.7359,584.8355,36758.0
2024-05-23 11:00:00,586.75,589.07,586.75,588.88,20411.0,584.437,586.7479,584.437,586.5587,20411.0
2024-05-23 11:30:00,588.63,590.2,588.54,589.96,15621.0,586.3096,587.8734,586.22,587.6344,15621.0
2024-05-23 12:00:00,589.83,590.82,589.72,590.82,11057.0,587.5049,588.491,587.3953,588.491,11057.0
2024-05-23 12:30:00,590.8,590.95,588.22,588.68,11199.0,588.4711,588.6205,585.9013,586.3594,11199.0
2024-05-23 13:00:00,588.48,588.63,587.33,587.49,9940.0,586.1602,586.3096,585.0148,585.1741,9940.0
2024-05-23 13:30:00,587.44,587.44,585.75,586.09,31234.0,585.1243,585.1243,583.441,583.7796,31234.0
2024-05-23 14:00:00,585.95,586.83,585.19,586.51,44652.0,583.6402,584.5167,582.8832,584.198,44652.0
2024-05-23 14:30:00,586.28,586.82,584.67,584.85,35708.0,583.9689,584.5068,582.3652,582.5445,35708.0
2024-05-23 15:00:00,584.79,586.47,584.79,586.1,53688.0,582.4848,584.1582,582.4848,583.7896,53688.0
2024-05-23 15:30:00,586.19,587.11,584.16,585.33,105342.0,583.8793,584.7956,581.8573,583.0226,105342.0
2024-05-24 09:30:00,586.0,587.96,583.53,584.04,60737.0,583.69,585.6423,581.2297,581.7377,60737.0
2024-05-24 10:00:00,584.23,585.21,581.91,582.95,23817.0,581.927,582.9031,579.6161,580.652,23817.0
2024-05-24 10:30:00,582.97,583.95,582.07,583.95,15412.0,580.6719,581.6481,579.7755,581.6481,15412.0
2024-05-24 11:00:00,583.89,584.96,583.59,583.66,13044.0,581.5883,582.6541,581.2895,581.3592,13044.0
2024-05-24 11:30:00,583.59,583.97,581.81,582.21,10355.0,581.2895,581.668,579.5165,579.9149,10355.0
2024-05-24 12:00:00,582.08,582.62,581.34,582.28,26599.0,579.7855,580.3233,579.0484,579.9847,26599.0
2024-05-24 12:30:00,582.38,582.38,581.72,582.05,8274.0,580.0843,580.0843,579.4269,579.7556,8274.0
2024-05-24 13:00:00,581.94,582.95,581.59,582.84,7717.0,579.646,580.652,579.2974,580.5425,7717.0
2024-05-24 13:30:00,582.8,583.18,582.32,582.85,8357.0,580.5026,580.8811,580.0245,580.5524,8357.0
2024-05-24 14:00:00,582.9,583.23,581.97,582.25,17257.0,580.6022,580.9309,579.6759,579.9548,17257.0
2024-05-24 14:30:00,582.16,583.0,582.13,582.58,19873.0,579.8651,580.7018,579.8353,580.2835,19873.0
2024-05-24 15:00:00,582.78,582.95,582.01,582.32,14927.0,580.4827,580.652,579.7157,580.0245,14927.0
2024-05-24 15:30:00,582.26,584.08,581.94,583.88,83550.0,579.9647,581.7776,579.646,581.5784,83550.0
2024-05-28 09:30:00,581.67,581.97,572.25,573.25,119557.0,579.3771,579.6759,569.9942,570.9903,119557.0
2024-05-28 10:00:00,573.97,573.98,570.79,570.84,53876.0,571.7074,571.7174,568.54,568.5898,53876.0
2024-05-28 10:30:00,570.92,571.85,569.17,570.46,80756.0,568.6694,569.5958,566.9263,568.2113,80756.0
2024-05-28 11:00:00,570.46,570.93,569.97,570.66,36220.0,568.2113,568.6794,567.7232,568.4105,36220.0
2024-05-28 11:30:00,570.56,572.33,570.2,570.91,30123.0,568.3109,570.0739,567.9523,568.6595,30123.0
2024-05-28 12:00:00,570.92,571.17,569.81,570.93,20670.0,568.6694,568.9185,567.5638,568.6794,20670.0
2024-05-28 12:30:00,570.94,572.31,570.63,571.07,23920.0,568.6894,570.054,568.3806,568.8189,23920.0
2024-05-28 13:00:00,570.92,572.28,570.55,571.14,22704.0,568.6694,570.0241,568.3009,568.8886,22704.0
2024-05-28 13:30:00,570.91,571.54,570.36,571.18,35159.0,568.6595,569.287,568.1117,568.9284,35159.0
2024-05-28 14:00:00,571.15,572.02,570.92,571.25,20458.0,568.8985,569.7651,568.6694,568.9981,20458.0
2024-05-28 14:30:00,571.13,571.27,570.3,570.56,34517.0,568.8786,569.0181,568.0519,568.3109,34517.0
2024-05-28 15:00:00,570.65,571.04,569.7,570.0,38982.0,568.4005,568.789,567.4543,567.7531,38982.0
2024-05-28 15:30:00,569.85,572.59,569.85,572.59,134428.0,567.6037,570.3329,567.6037,570.3329,134428.0
2024-05-29 09:30:00,570.11,570.11,563.67,567.55,80058.0,567.8626,567.8626,561.448,565.3127,80058.0
2024-05-29 10:00:00,567.27,568.82,566.38,567.72,42981.0,565.0338,566.5777,564.1473,565.4821,42981.0
2024-05-29 10:30:00,567.74,567.94,565.9,565.9,34892.0,565.502,565.7012,563.6692,563.6692,34892.0
2024-05-29 11:00:00,565.82,567.29,565.55,567.18,15264.0,563.5896,565.0538,563.3206,564.9442,15264.0
2024-05-29 11:30:00,567.05,567.11,565.83,565.83,41880.0,564.8147,564.8745,563.5995,563.5995,41880.0
2024-05-29 12:00:00,565.76,565.87,564.69,565.36,20159.0,563.5298,563.6394,562.464,563.1314,20159.0
2024-05-29 12:30:00,565.37,566.0,565.07,565.69,21226.0,563.1413,563.7688,562.8425,563.4601,21226.0
2024-05-29 13:00:00,565.6,566.0,564.69,566.0,15308.0,563.3704,563.7688,562.464,563.7688,15308.0
2024-05-29 13:30:00,565.88,566.59,565.2,566.42,22091.0,563.6493,564.3565,562.972,564.1872,22091.0
2024-05-29 14:00:00,566.46,566.61,565.78,566.13,15692.0,564.227,564.3764,563.5497,563.8983,15692.0
2024-05-29 14:30:00,566.03,566.59,565.5,565.88,15067.0,563.7987,564.3565,563.2708,563.6493,15067.0
2024-05-29 15:00:00,565.94,568.68,565.94,568.36,25265.0,563.7091,566.4383,563.7091,566.1195,25265.0
2024-05-29 15:30:00,568.3,569.91,566.28,567.54,106193.0,566.0598,567.6634,564.0477,565.3028,106193.0
2024-05-30 09:30:00,551.53,557.93,550.33,554.29,371936.0,549.3559,555.7307,548.1606,552.105,371936.0
2024-05-30 10:00:00,554.29,556.16,552.27,554.32,124429.0,552.105,553.9676,550.093,552.1349,124429.0
2024-05-30 10:30:00,554.79,556.23,552.85,556.06,79473.0,552.603,554.0374,550.6707,553.868,79473.0
2024-05-30 11:00:00,555.94,556.6,554.18,555.12,77774.0,553.7485,554.4059,551.9954,552.9317,77774.0
2024-05-30 11:30:00,555.12,556.46,554.43,555.8,64818.0,552.9317,554.2665,552.2445,553.6091,64818.0
2024-05-30 12:00:00,555.85,560.36,555.65,558.07,60805.0,553.6589,558.1511,553.4596,555.8701,60805.0
2024-05-30 12:30:00,558.07,560.7,557.97,558.33,36294.0,555.8701,558.4897,555.7705,556.1291,36294.0
2024-05-30 13:00:00,558.31,562.58,558.16,562.0,57130.0,556.1092,560.3623,555.9597,559.7846,57130.0
2024-05-30 13:30:00,561.84,563.97,561.19,562.7,53188.0,559.6252,561.7468,558.9778,560.4819,53188.0
2024-05-30 14:00:00,562.59,563.95,562.0,562.25,62930.0,560.3723,561.7269,559.7846,560.0336,62930.0
2024-05-30 14:30:00,562.35,563.76,561.94,563.09,36158.0,560.1332,561.5377,559.7248,560.8703,36158.0
2024-05-30 15:00:00,562.94,563.24,560.01,561.43,66699.0,560.7209,561.0197,557.8025,559.2169,66699.0
2024-05-30 15:30:00,561.34,563.26,559.7,562.42,132548.0,559.1272,561.0396,557.4937,560.203,132548.0
2024-05-31 09:30:00,564.59,567.92,562.76,565.56,170231.0,562.3644,565.6813,560.5416,563.3306,170231.0
2024-05-31 10:00:00,565.98,568.39,565.56,566.7,35026.0,563.7489,566.1494,563.3306,564.4661,35026.0
2024-05-31 10:30:00,566.23,566.82,565.65,566.0,26646.0,563.9979,564.5856,563.4202,563.7688,26646.0
2024-05-31 11:00:00,566.0,566.41,563.38,563.7,26934.0,563.7688,564.1772,561.1592,561.4779,26934.0
2024-05-31 11:30:00,563.72,564.15,562.41,562.75,13791.0,561.4978,561.9261,560.193,560.5317,13791.0
2024-05-31 12:00:00,562.52,562.6,560.4,560.4,17174.0,560.3026,560.3822,558.1909,558.1909,17174.0
2024-05-31 12:30:00,560.44,561.5,560.41,561.5,19327.0,558.2308,559.2866,558.2009,559.2866,19327.0
2024-05-31 13:00:00,561.5,562.98,561.12,562.81,19026.0,559.2866,560.7607,558.9081,560.5914,19026.0
2024-05-31 13:30:00,562.85,562.99,561.35,562.13,30525.0,560.6313,560.7707,559.1372,559.9141,30525.0
2024-05-31 14:00:00,562.29,563.41,561.93,562.86,13819.0,560.0735,561.1891,559.7149,560.6412,13819.0
2024-05-31 14:30:00,562.88,564.84,562.75,564.24,19435.0,560.6611,562.6134,560.5317,562.0158,19435.0
2024-05-31 15:00:00,564.33,564.9,562.86,564.04,40589.0,562.1054,562.6732,560.6412,561.8166,40589.0
2024-05-31 15:30:00,564.02,568.58,563.22,568.07,141315.0,561.7966,566.3387,560.9998,565.8307,141315.0
2024-06-03 09:30:00,569.39,573.63,567.49,569.13,48780.0,567.1455,571.3688,565.253,566.8865,48780.0
2024-06-03 10:00:00,569.86,571.41,567.9,569.68,21676.0,567.6136,569.1575,565.6614,567.4343,21676.0
2024-06-03 10:30:00,569.71,569.71,565.56,566.44,25092.0,567.4642,567.4642,563.3306,564.2071,25092.0
2024-06-03 11:00:00,567.15,568.43,565.92,567.65,15070.0,564.9143,566.1893,563.6892,565.4123,15070.0
2024-06-03 11:30:00,567.47,567.62,564.84,565.64,15845.0,565.233,565.3825,562.6134,563.4103,15845.0
2024-06-03 12:00:00,565.65,566.52,563.81,564.78,15378.0,563.4202,564.2868,561.5875,562.5537,15378.0
2024-06-03 12:30:00,564.6,564.89,563.09,564.47,12561.0,562.3744,562.6632,560.8703,562.2449,12561.0
2024-06-03 13:00:00,564.18,565.93,563.0,565.54,10885.0,561.956,563.6991,560.7807,563.3107,10885.0
2024-06-03 13:30:00,565.81,567.37,565.19,566.83,12434.0,563.5796,565.1334,562.962,564.5956,12434.0
2024-06-03 14:00:00,567.09,568.68,566.91,568.11,17541.0,564.8545,566.4383,564.6753,565.8705,17541.0
2024-06-03 14:30:00,568.48,569.24,567.31,568.24,15805.0,566.2391,566.9961,565.0737,566.0,15805.0
2024-06-03 15:00:00,567.97,568.56,567.61,567.61,14813.0,565.7311,566.3188,565.3725,565.3725,14813.0
2024-06-03 15:30:00,567.59,569.71,566.26,569.68,57056.0,565.3526,567.4642,564.0278,567.4343,57056.0
2024-06-04 09:30:00,570.79,571.45,565.24,571.45,52120.0,568.54,569.1974,563.0118,569.1974,52120.0
2024-06-04 10:00:00,570.66,573.76,570.64,572.79,37304.0,568.4105,571.4983,568.3906,570.5321,37304.0
2024-06-04 10:30:00,572.15,573.18,569.55,570.02,17136.0,569.8946,570.9205,567.3048,567.773,17136.0
2024-06-04 11:00:00,570.16,570.96,569.68,570.2,9667.0,567.9124,568.7093,567.4343,567.9523,9667.0
2024-06-04 11:30:00,569.99,570.15,568.28,568.37,9307.0,567.7431,567.9025,566.0399,566.1295,9307.0
2024-06-04 12:00:00,568.46,568.57,567.64,568.54,8383.0,566.2191,566.3287,565.4024,566.2988,8383.0
2024-06-04 12:30:00,568.89,570.53,568.82,569.85,14006.0,566.6475,568.281,566.5777,567.6037,14006.0
2024-06-04 13:00:00,570.07,570.16,569.15,569.97,7936.0,567.8228,567.9124,566.9064,567.7232,7936.0
2024-06-04 13:30:00,570.26,570.47,569.18,569.84,9762.0,568.0121,568.2212,566.9363,567.5937,9762.0
2024-06-04 14:00:00,569.86,571.83,569.49,571.82,9597.0,567.6136,569.5759,567.2451,569.5659,9597.0
2024-06-04 14:30:00,571.89,572.59,570.89,571.97,14567.0,569.6356,570.3329,568.6396,569.7153,14567.0
2024-06-04 15:00:00,571.7,571.7,570.07,571.29,22005.0,569.4464,569.4464,567.8228,569.038,22005.0
2024-06-04 15:30:00,570.79,571.62,569.25,569.86,45122.0,568.54,569.3667,567.006,567.6136,45122.0
2024-06-05 09:30:00,569.85,573.86,566.72,569.88,37822.0,567.6037,571.5979,564.486,567.6335,37822.0
2024-06-05 10:00:00,569.53,570.38,568.06,569.94,24871.0,567.2849,568.1316,565.8207,567.6933,24871.0
2024-06-05 10:30:00,570.17,571.0,568.93,570.82,16741.0,567.9224,568.7491,566.6873,568.5698,16741.0
2024-06-05 11:00:00,571.14,572.5,570.92,572.1,5767.0,568.8886,570.2432,568.6694,569.8448,5767.0
2024-06-05 11:30:00,572.32,572.34,571.14,571.84,12819.0,570.0639,570.0839,568.8886,569.5858,12819.0
2024-06-05 12:00:00,572.02,573.07,571.6,572.95,8298.0,569.7651,570.811,569.3468,570.6914,8298.0
2024-06-05 12:30:00,573.1,575.0,572.55,572.93,13217.0,570.8409,572.7334,570.293,570.6715,13217.0
2024-06-05 13:00:00,572.92,574.79,572.91,574.79,9517.0,570.6616,572.5242,570.6516,572.5242,9517.0
2024-06-05 13:30:00,574.61,574.96,574.16,574.58,13330.0,572.3449,572.6935,571.8967,572.315,13330.0
2024-06-05 14:00:00,574.58,574.66,573.47,574.31,5987.0,572.315,572.3947,571.2094,572.0461,5987.0
2024-06-05 14:30:00,574.69,574.77,573.43,573.43,12266.0,572.4246,572.5043,571.1696,571.1696,12266.0
2024-06-05 15:00:00,573.38,573.38,572.37,572.58,10096.0,571.1198,571.1198,570.1137,570.3229,10096.0
2024-06-05 15:30:00,572.46,575.58,572.28,575.25,44419.0,570.2034,573.3111,570.0241,572.9824,44419.0
2024-06-06 09:30:00,575.29,578.11,571.94,578.09,44855.0,573.0222,575.8311,569.6854,575.8112,44855.0
2024-06-06 10:00:00,578.1,578.8,577.55,577.93,15902.0,575.8211,576.5184,575.2733,575.6518,15902.0
2024-06-06 10:30:00,578.18,578.57,575.97,578.14,27146.0,575.9008,576.2893,573.6995,575.861,27146.0
2024-06-06 11:00:00,578.28,578.28,576.64,577.71,18152.0,576.0004,576.0004,574.3669,575.4327,18152.0
2024-06-06 11:30:00,577.62,577.91,575.76,576.5,27062.0,575.343,575.6319,573.4904,574.2275,27062.0
2024-06-06 12:00:00,576.39,578.34,576.38,578.32,21180.0,574.1179,576.0602,574.1079,576.0403,21180.0
2024-06-06 12:30:00,578.41,578.7,577.52,577.96,25339.0,576.1299,576.4188,575.2434,575.6817,25339.0
2024-06-06 13:00:00,577.82,578.95,577.8,578.75,19006.0,575.5422,576.6678,575.5223,576.4686,19006.0
2024-06-06 13:30:00,578.83,579.35,578.08,579.22,29822.0,576.5483,577.0662,575.8012,576.9367,29822.0
2024-06-06 14:00:00,579.14,579.42,577.77,579.25,24392.0,576.857,577.1359,575.4924,576.9666,24392.0
2024-06-06 14:30:00,579.3,580.81,579.01,580.81,35198.0,577.0164,578.5205,576.7276,578.5205,35198.0
2024-06-06 15:00:00,580.81,581.28,580.23,581.1,41140.0,578.5205,578.9886,577.9427,578.8093,41140.0
2024-06-06 15:30:00,581.0,581.67,578.81,579.83,109832.0,578.7097,579.3771,576.5283,577.5443,109832.0
2024-06-07 09:30:00,579.51,582.49,577.08,581.81,73514.0,577.2256,580.1938,574.8052,579.5165,73514.0
2024-06-07 10:00:00,582.08,582.89,580.73,582.44,27626.0,579.7855,580.5923,578.4408,580.144,27626.0
2024-06-07 10:30:00,582.44,585.95,581.77,585.5,71417.0,580.144,583.6402,579.4767,583.192,71417.0
2024-06-07 11:00:00,585.46,585.74,581.91,583.52,43541.0,583.1521,583.431,579.6161,581.2198,43541.0
2024-06-07 11:30:00,583.65,585.22,583.06,584.69,28929.0,581.3493,582.9131,580.7616,582.3852,28929.0
2024-06-07 12:00:00,584.75,585.37,584.23,584.93,11487.0,582.4449,583.0625,581.927,582.6242,11487.0
2024-06-07 12:30:00,584.96,585.1,583.24,584.29,14143.0,582.6541,582.7936,580.9409,581.9867,14143.0
2024-06-07 13:00:00,584.05,584.45,583.14,584.18,12938.0,581.7477,582.1461,580.8413,581.8772,12938.0
2024-06-07 13:30:00,584.18,585.01,583.77,584.19,35138.0,581.8772,582.7039,581.4688,581.8871,35138.0
2024-06-07 14:00:00,584.0,584.0,582.05,583.28,11392.0,581.6979,581.6979,579.7556,580.9807,11392.0
2024-06-07 14:30:00,583.1,583.81,582.83,583.67,15888.0,580.8014,581.5086,580.5325,581.3692,15888.0
2024-06-07 15:00:00,583.4,583.93,582.89,583.93,22846.0,581.1003,581.6282,580.5923,581.6282,22846.0
2024-06-07 15:30:00,583.93,584.76,580.31,580.91,90890.0,581.6282,582.4549,578.0224,578.6201,90890.0
2024-06-10 09:30:00,580.0,582.2,576.57,580.91,85651.0,577.7137,579.905,574.2972,578.6201,85651.0
2024-06-10 10:00:00,580.87,582.28,577.8,578.35,30306.0,578.5802,579.9847,575.5223,576.0702,30306.0
2024-06-10 10:30:00,578.41,579.23,576.97,577.99,23378.0,576.1299,576.9467,574.6956,575.7116,23378.0
2024-06-10 11:00:00,578.19,578.87,577.85,578.5,19644.0,575.9108,576.5881,575.5721,576.2196,19644.0
2024-06-10 11:30:00,578.27,578.46,576.75,577.86,15981.0,575.9905,576.1797,574.4765,575.5821,15981.0
2024-06-10 12:00:00,577.71,578.71,577.24,578.17,33566.0,575.4327,576.4287,574.9645,575.8909,33566.0
2024-06-10 12:30:00,578.0,578.63,577.48,577.48,13061.0,575.7215,576.3491,575.2036,575.2036,13061.0
2024-06-10 13:00:00,577.2,577.74,575.86,577.54,12574.0,574.9247,575.4626,573.59,575.2634,12574.0
2024-06-10 13:30:00,577.31,578.95,577.31,578.83,12514.0,575.0343,576.6678,575.0343,576.5483,12514.0
2024-06-10 14:00:00,578.75,581.98,578.74,580.41,19998.0,576.4686,579.6859,576.4586,578.122,19998.0
2024-06-10 14:30:00,580.24,581.95,580.24,581.34,13292.0,577.9527,579.656,577.9527,579.0484,13292.0
2024-06-10 15:00:00,581.61,581.94,580.13,580.73,16789.0,579.3173,579.646,577.8431,578.4408,16789.0
2024-06-10 15:30:00,580.69,582.01,579.59,581.94,79375.0,578.4009,579.7157,577.3053,579.646,79375.0
2024-06-11 09:30:00,578.95,580.0,575.06,576.91,34500.0,576.6678,577.7137,572.7931,574.6358,34500.0
2024-06-11 10:00:00,577.11,577.11,574.6,575.08,23543.0,574.835,574.835,572.3349,572.8131,23543.0
2024-06-11 10:30:00,575.32,578.13,575.31,577.66,16257.0,573.0521,575.851,573.0421,575.3829,16257.0
2024-06-11 11:00:00,577.67,577.68,576.12,576.84,14697.0,575.3928,575.4028,573.849,574.5661,14697.0
2024-06-11 11:30:00,577.0,577.21,575.64,575.92,12525.0,574.7255,574.9347,573.3708,573.6497,12525.0
2024-06-11 12:00:00,575.71,576.67,575.3,576.2,9466.0,573.4406,574.3968,573.0322,573.9286,9466.0
2024-06-11 12:30:00,576.41,578.2,576.28,577.82,13011.0,574.1378,575.9208,574.0083,575.5422,13011.0
2024-06-11 13:00:00,577.8,578.77,577.37,578.13,11541.0,575.5223,576.4885,575.094,575.851,11541.0
2024-06-11 13:30:00,578.2,578.54,577.21,577.21,39143.0,575.9208,576.2594,574.9347,574.9347,39143.0
2024-06-11 14:00:00,577.18,577.46,576.47,576.67,18426.0,574.9048,575.1837,574.1976,574.3968,18426.0
2024-06-11 14:30:00,576.67,577.21,575.74,575.87,14146.0,574.3968,574.9347,573.4704,573.5999,14146.0
2024-06-11 15:00:00,575.88,576.1,574.58,574.58,33669.0,573.6099,573.829,572.315,572.315,33669.0
2024-06-11 15:30:00,574.57,575.91,573.91,575.87,114261.0,572.3051,573.6398,571.6477,573.5999,114261.0
2024-06-12 09:30:00,579.26,581.97,574.6,577.53,74939.0,576.9766,579.6759,572.3349,575.2534,74939.0
2024-06-12 10:00:00,577.7,578.61,575.93,577.5,32939.0,575.4227,576.3291,573.6597,575.2235,32939.0
2024-06-12 10:30:00,577.01,580.46,577.01,577.63,36032.0,574.7354,578.1718,574.7354,575.353,36032.0
2024-06-12 11:00:00,577.71,578.34,577.44,578.05,33874.0,575.4327,576.0602,575.1637,575.7713,33874.0
2024-06-12 11:30:00,578.1,579.84,578.1,579.81,35620.0,575.8211,577.5543,575.8211,577.5244,35620.0
2024-06-12 12:00:00,579.64,580.02,578.2,578.4,18278.0,577.3551,577.7336,575.9208,576.12,18278.0
2024-06-12 12:30:00,578.59,579.17,578.12,579.1,28835.0,576.3092,576.8869,575.8411,576.8172,28835.0
2024-06-12 13:00:00,579.08,579.52,578.77,579.2,24169.0,576.7973,577.2355,576.4885,576.9168,24169.0
2024-06-12 13:30:00,578.99,579.49,578.0,578.12,30727.0,576.7076,577.2057,575.7215,575.8411,30727.0
2024-06-12 14:00:00,577.99,578.29,576.1,577.3,31276.0,575.7116,576.0104,573.829,575.0243,31276.0
2024-06-12 14:30:00,577.17,577.76,575.71,576.32,28152.0,574.8948,575.4825,573.4406,574.0482,28152.0
2024-06-12 15:00:00,576.01,578.32,575.63,575.63,67367.0,573.7394,576.0403,573.3609,573.3609,67367.0
2024-06-12 15:30:00,575.59,576.55,574.76,575.5,173717.0,573.321,574.2773,572.4943,573.2314,173717.0
2024-06-13 09:30:00,573.36,574.63,567.61,568.2,77089.0,571.0998,572.3648,565.3725,565.9602,77089.0
2024-06-13 10:00:00,567.9,568.73,565.0,567.4,44139.0,565.6614,566.4881,562.7728,565.1633,44139.0
2024-06-13 10:30:00,567.42,568.33,566.59,567.89,16912.0,565.1832,566.0897,564.3565,565.6514,16912.0
2024-06-13 11:00:00,567.64,570.04,567.16,569.83,18847.0,565.4024,567.7929,564.9243,567.5837,18847.0
2024-06-13 11:30:00,570.08,571.0,568.05,568.23,23707.0,567.8328,568.7491,565.8108,565.9901,23707.0
2024-06-13 12:00:00,568.18,569.38,567.81,567.88,33432.0,565.9403,567.1355,565.5717,565.6414,33432.0
2024-06-13 12:30:00,568.1,569.44,568.1,569.44,23784.0,565.8606,567.1953,565.8606,567.1953,23784.0
2024-06-13 13:00:00,569.07,569.61,568.72,569.05,19386.0,566.8267,567.3646,566.4781,566.8068,19386.0
2024-06-13 13:30:00,569.05,569.51,568.68,569.5,13948.0,566.8068,567.265,566.4383,567.255,13948.0
2024-06-13 14:00:00,569.51,570.8,569.31,569.62,21988.0,567.265,568.5499,567.0658,567.3746,21988.0
2024-06-13 14:30:00,569.63,569.94,569.3,569.61,20473.0,567.3845,567.6933,567.0558,567.3646,20473.0
2024-06-13 15:00:00,569.61,571.48,569.45,570.78,28950.0,567.3646,569.2272,567.2052,568.53,28950.0
2024-06-13 15:30:00,570.99,573.07,570.0,572.36,102815.0,568.7392,570.811,567.7531,570.1038,102815.0
2024-06-14 09:30:00,572.86,573.1,568.39,570.67,72200.0,570.9908,571.23,566.5354,568.808,72200.0
2024-06-14 10:00:00,570.07,570.36,568.59,569.47,29454.0,568.2099,568.499,566.7347,567.6119,29454.0
2024-06-14 10:30:00,569.16,569.45,566.74,567.86,32125.0,567.3029,567.5919,564.8908,566.0071,32125.0
2024-06-14 11:00:00,567.85,570.26,567.16,570.11,78626.0,565.9972,568.3993,565.3094,568.2498,78626.0
2024-06-14 11:30:00,570.04,570.38,569.37,569.93,22514.0,568.18,568.5189,567.5122,568.0704,22514.0
2024-06-14 12:00:00,570.14,570.35,569.49,570.35,21035.0,568.2797,568.489,567.6318,568.489,21035.0
2024-06-14 12:30:00,570.08,570.08,568.88,569.2,8093.0,568.2199,568.2199,567.0238,567.3428,8093.0
2024-06-14 13:00:00,569.04,570.34,568.97,569.84,14800.0,567.1833,568.479,567.1135,567.9807,14800.0
2024-06-14 13:30:00,569.8,569.83,567.81,567.97,10706.0,567.9408,567.9707,565.9573,566.1168,10706.0
2024-06-14 14:00:00,567.71,568.95,567.71,568.63,12182.0,565.8576,567.0936,565.8576,566.7746,12182.0
2024-06-14 14:30:00,568.63,570.21,568.32,569.92,12215.0,566.7746,568.3495,566.4656,568.0604,12215.0
2024-06-14 15:00:00,569.93,571.71,569.55,571.69,40062.0,568.0704,569.8446,567.6916,569.8246,40062.0
2024-06-14 15:30:00,571.66,572.63,570.69,572.05,209945.0,569.7947,570.7616,568.8279,570.1835,209945.0
2024-06-17 09:30:00,566.45,569.31,563.74,569.0,110932.0,564.6017,567.4524,561.9006,567.1434,110932.0
2024-06-17 10:00:00,568.47,568.59,566.21,567.24,50625.0,566.6151,566.7347,564.3625,565.3892,50625.0
2024-06-17 10:30:00,567.0,568.22,565.94,567.75,21818.0,565.1499,566.366,564.0934,565.8975,21818.0
2024-06-17 11:00:00,567.41,568.12,566.8,568.01,15313.0,565.5586,566.2663,564.9506,566.1566,15313.0
2024-06-17 11:30:00,568.13,568.34,567.16,567.16,14009.0,566.2762,566.4856,565.3094,565.3094,14009.0
2024-06-17 12:00:00,567.25,567.43,566.51,567.22,15273.0,565.3991,565.5785,564.6615,565.3692,15273.0
2024-06-17 12:30:00,567.24,567.46,566.32,567.22,30037.0,565.3892,565.6084,564.4722,565.3692,30037.0
2024-06-17 13:00:00,567.26,567.26,565.72,565.89,17463.0,565.4091,565.4091,563.8741,564.0436,17463.0
2024-06-17 13:30:00,565.9,567.22,565.9,566.63,61929.0,564.0535,565.3692,564.0535,564.7811,61929.0
2024-06-17 14:00:00,566.63,567.26,566.12,566.92,33662.0,564.7811,565.4091,564.2728,565.0702,33662.0
2024-06-17 14:30:00,566.84,567.08,565.65,566.0,20672.0,564.9905,565.2297,563.8043,564.1532,20672.0
2024-06-17 15:00:00,565.78,567.02,565.61,566.61,23899.0,563.9339,565.1699,563.7645,564.7612,23899.0
2024-06-17 15:30:00,566.61,568.02,566.24,568.01,111408.0,564.7612,566.1666,564.3924,566.1566,111408.0
2024-06-18 09:30:00,569.56,572.04,568.25,569.18,68912.0,567.7016,570.1735,566.3959,567.3228,68912.0
2024-06-18 10:00:00,568.85,569.78,566.83,567.15,24862.0,566.9939,567.9209,564.9805,565.2994,24862.0
2024-06-18 10:30:00,566.83,568.9,566.73,568.53,39207.0,564.9805,567.0437,564.8808,566.6749,39207.0
2024-06-18 11:00:00,567.83,568.19,566.79,566.89,18053.0,565.9772,566.3361,564.9406,565.0403,18053.0
2024-06-18 11:30:00,566.7,567.55,566.06,566.43,26230.0,564.8509,565.6981,564.213,564.5818,26230.0
2024-06-18 12:00:00,566.2,566.54,565.26,565.83,17842.0,564.3525,564.6914,563.4156,563.9838,17842.0
2024-06-18 12:30:00,565.89,566.4,565.33,565.62,11275.0,564.0436,564.5519,563.4854,563.7744,11275.0
2024-06-18 13:00:00,565.5,565.93,564.62,564.65,20485.0,563.6548,564.0834,562.7777,562.8076,20485.0
2024-06-18 13:30:00,564.62,566.83,564.62,566.5,16089.0,562.7777,564.9805,562.7777,564.6516,16089.0
2024-06-18 14:00:00,566.5,567.07,565.98,566.73,13085.0,564.6516,565.2197,564.1333,564.8808,13085.0
2024-06-18 14:30:00,567.07,567.4,566.18,566.31,16021.0,565.2197,565.5486,564.3326,564.4622,16021.0
2024-06-18 15:00:00,566.3,567.13,565.35,567.0,28929.0,564.4522,565.2795,563.5053,565.1499,28929.0
2024-06-18 15:30:00,567.0,569.18,566.98,569.18,86195.0,565.1499,567.3228,565.13,567.3228,86195.0
2024-06-20 09:30:00,560.85,560.85,551.71,553.55,162262.0,559.02,559.02,549.9098,551.7438,162262.0
2024-06-20 10:00:00,553.5,558.19,553.01,556.86,62866.0,551.694,556.3687,551.2056,555.043,62866.0
2024-06-20 10:30:00,556.69,557.18,554.63,555.03,37300.0,554.8736,555.362,552.8203,553.219,37300.0
2024-06-20 11:00:00,555.59,556.5,554.8,554.93,45385.0,553.7772,554.6842,552.9897,553.1193,45385.0
2024-06-20 11:30:00,555.06,555.52,553.6,555.2,54137.0,553.2489,553.7074,551.7937,553.3884,54137.0
2024-06-20 12:00:00,555.58,556.77,554.99,555.82,33295.0,553.7672,554.9533,553.1791,554.0064,33295.0
2024-06-20 12:30:00,555.59,555.81,553.02,554.95,49501.0,553.7772,553.9964,551.2156,553.1393,49501.0
2024-06-20 13:00:00,554.65,555.9,554.47,554.99,37894.0,552.8402,554.0862,552.6608,553.1791,37894.0
2024-06-20 13:30:00,555.1,557.75,554.71,557.2,51470.0,553.2888,555.9301,552.9,555.3819,51470.0
2024-06-20 14:00:00,557.0,558.31,556.85,558.25,36753.0,555.1826,556.4883,555.0331,556.4285,36753.0
2024-06-20 14:30:00,558.08,558.41,557.15,557.33,32464.0,556.259,556.588,555.3321,555.5115,32464.0
2024-06-20 15:00:00,557.44,557.76,556.6,556.9,51629.0,555.6211,555.9401,554.7839,555.0829,51629.0
2024-06-20 15:30:00,556.77,558.13,556.34,556.95,236235.0,554.9533,556.3089,554.5247,555.1327,236235.0
2024-06-21 09:30:00,558.71,567.96,558.1,565.84,285728.0,556.887,566.1068,556.279,563.9937,285728.0
2024-06-21 10:00:00,565.82,567.36,565.4,566.61,38520.0,563.9738,565.5088,563.5552,564.7612,38520.0
2024-06-21 10:30:00,566.7,568.59,565.5,567.21,36139.0,564.8509,566.7347,563.6548,565.3592,36139.0
2024-06-21 11:00:00,566.85,568.19,566.0,566.41,14560.0,565.0004,566.3361,564.1532,564.5619,14560.0
2024-06-21 11:30:00,566.02,567.01,565.53,565.96,19454.0,564.1731,565.1599,563.6847,564.1133,19454.0
2024-06-21 12:00:00,566.29,566.29,563.35,563.52,19630.0,564.4423,564.4423,561.5118,561.6813,19630.0
2024-06-21 12:30:00,563.57,564.37,563.12,564.01,14280.0,561.7311,562.5285,561.2826,562.1697,14280.0
2024-06-21 13:00:00,563.71,564.2,563.2,564.09,12539.0,561.8707,562.3591,561.3623,562.2494,12539.0
2024-06-21 13:30:00,563.91,565.06,563.74,564.34,8603.0,562.07,563.2163,561.9006,562.4986,8603.0
2024-06-21 14:00:00,564.44,564.85,563.86,564.39,22620.0,562.5983,563.007,562.0202,562.5485,22620.0
2024-06-21 14:30:00,564.25,565.23,564.24,564.42,34536.0,562.4089,563.3857,562.3989,562.5784,34536.0
2024-06-21 15:00:00,564.22,565.24,563.21,564.26,37431.0,562.379,563.3957,561.3723,562.4189,37431.0
2024-06-21 15:30:00,564.19,567.34,563.97,564.7,194243.0,562.3491,565.4888,562.1298,562.8574,194243.0
2024-06-24 09:30:00,565.61,567.15,562.32,566.74,45683.0,563.7645,565.2994,560.4852,564.8908,45683.0
2024-06-24 10:00:00,566.74,570.54,566.72,569.89,25203.0,564.8908,568.6784,564.8708,568.0305,25203.0
2024-06-24 10:30:00,570.28,571.51,568.32,571.12,28952.0,568.4192,569.6452,566.4656,569.2565,28952.0
2024-06-24 11:00:00,570.99,571.47,568.94,570.14,22201.0,569.1269,569.6053,567.0836,568.2797,22201.0
2024-06-24 11:30:00,569.92,570.4,569.39,570.22,22642.0,568.0604,568.5388,567.5321,568.3594,22642.0
2024-06-24 12:00:00,570.2,571.03,569.84,570.53,14906.0,568.3395,569.1668,567.9807,568.6684,14906.0
2024-06-24 12:30:00,570.42,570.42,568.64,569.53,15742.0,568.5588,568.5588,566.7846,567.6717,15742.0
2024-06-24 13:00:00,569.8,569.82,567.6,568.14,27630.0,567.9408,567.9607,565.748,566.2862,27630.0
2024-06-24 13:30:00,568.14,568.15,566.62,567.45,14218.0,566.2862,566.2962,564.7712,565.5985,14218.0
2024-06-24 14:00:00,567.7,567.7,566.28,566.95,18281.0,565.8477,565.8477,564.4323,565.1001,18281.0
2024-06-24 14:30:00,566.73,567.65,566.61,566.87,11919.0,564.8808,565.7978,564.7612,565.0204,11919.0
2024-06-24 15:00:00,566.8,566.9,564.87,565.27,21927.0,564.9506,565.0503,563.0269,563.4256,21927.0
2024-06-24 15:30:00,565.28,566.3,564.63,565.94,100480.0,563.4355,564.4522,562.7877,564.0934,100480.0
2024-06-25 09:30:00,564.84,568.34,560.93,565.09,74032.0,562.997,566.4856,559.0997,563.2462,74032.0
2024-06-25 10:00:00,565.11,565.81,563.09,563.09,31110.0,563.2661,563.9638,561.2527,561.2527,31110.0
2024-06-25 10:30:00,563.47,563.47,559.79,560.11,20779.0,561.6315,561.6315,557.9635,558.2824,20779.0
2024-06-25 11:00:00,559.99,560.81,558.53,559.61,30484.0,558.1628,558.9801,556.7076,557.784,30484.0
2024-06-25 11:30:00,559.38,560.48,558.92,559.43,12232.0,557.5548,558.6512,557.0963,557.6046,12232.0
2024-06-25 12:00:00,559.13,559.57,558.15,558.91,22239.0,557.3056,557.7442,556.3288,557.0863,22239.0
2024-06-25 12:30:00,558.3,558.53,557.67,558.0,28000.0,556.4783,556.7076,555.8504,556.1793,28000.0
2024-06-25 13:00:00,558.03,558.47,557.31,558.4,25802.0,556.2092,556.6478,555.4916,556.578,25802.0
2024-06-25 13:30:00,558.41,558.47,557.09,557.09,47257.0,556.588,556.6478,555.2723,555.2723,47257.0
2024-06-25 14:00:00,557.09,558.23,556.58,557.53,14849.0,555.2723,556.4086,554.7639,555.7108,14849.0
2024-06-25 14:30:00,557.78,557.78,556.19,557.3,26139.0,555.96,555.96,554.3752,555.4816,26139.0
2024-06-25 15:00:00,557.15,557.84,556.88,557.04,16439.0,555.3321,556.0198,555.063,555.2224,16439.0
2024-06-25 15:30:00,557.0,558.56,556.37,556.45,148391.0,555.1826,556.7375,554.5546,554.6344,148391.0
2024-06-26 09:30:00,556.8,557.46,554.84,556.4,47739.0,554.9832,555.6411,553.0296,554.5845,47739.0
2024-06-26 10:00:00,556.4,558.6,555.82,557.15,21065.0,554.5845,556.7773,554.0064,555.3321,21065.0
2024-06-26 10:30:00,557.68,558.34,557.01,558.08,26954.0,555.8603,556.5182,555.1925,556.259,26954.0
2024-06-26 11:00:00,558.01,559.59,558.01,558.39,21401.0,556.1893,557.7641,556.1893,556.568,21401.0
2024-06-26 11:30:00,558.37,560.18,558.12,559.92,20486.0,556.5481,558.3522,556.2989,558.093,20486.0
2024-06-26 12:00:00,560.13,560.41,559.66,559.99,8841.0,558.3024,558.5814,557.8339,558.1628,8841.0
2024-06-26 12:30:00,559.95,560.37,559.01,559.76,15048.0,558.1229,558.5416,557.186,557.9336,15048.0
2024-06-26 13:00:00,559.88,560.5,559.65,560.15,10696.0,558.0532,558.6711,557.8239,558.3223,10696.0
2024-06-26 13:30:00,560.35,560.9,559.32,559.95,15040.0,558.5216,559.0698,557.495,558.1229,15040.0
2024-06-26 14:00:00,559.95,560.3,559.27,560.2,14889.0,558.1229,558.4718,557.4452,558.3721,14889.0
2024-06-26 14:30:00,560.1,561.38,559.22,560.47,31066.0,558.2724,559.5483,557.3953,558.6412,31066.0
2024-06-26 15:00:00,560.28,560.39,558.84,559.63,22343.0,558.4519,558.5615,557.0166,557.804,22343.0
2024-06-26 15:30:00,559.75,559.94,557.52,558.41,144166.0,557.9236,558.113,555.7009,556.588,144166.0
2024-06-27 09:30:00,556.72,558.26,553.58,554.36,70445.0,554.9035,556.4385,551.7737,552.5512,70445.0
2024-06-27 10:00:00,554.58,555.77,553.56,554.97,30621.0,552.7705,553.9566,551.7538,553.1592,30621.0
2024-06-27 10:30:00,554.89,556.1,554.69,555.11,18801.0,553.0794,554.2855,552.8801,553.2987,18801.0
2024-06-27 11:00:00,555.03,556.85,554.36,556.79,51073.0,553.219,555.0331,552.5512,554.9732,51073.0
2024-06-27 11:30:00,556.53,557.15,556.36,556.47,27153.0,554.7141,555.3321,554.5447,554.6543,27153.0
2024-06-27 12:00:00,556.39,556.4,555.31,555.5,31412.0,554.5746,554.5845,553.4981,553.6875,31412.0
2024-06-27 12:30:00,555.4,555.41,553.78,553.78,39725.0,553.5878,553.5978,551.9731,551.9731,39725.0
2024-06-27 13:00:00,553.8,554.16,553.07,553.59,25274.0,551.993,552.3518,551.2654,551.7837,25274.0
2024-06-27 13:30:00,553.55,553.61,552.62,552.76,23971.0,551.7438,551.8036,550.8169,550.9564,23971.0
2024-06-27 14:00:00,552.61,552.71,550.4,550.8,46962.0,550.8069,550.9066,548.6041,549.0028,46962.0
2024-06-27 14:30:00,550.8,551.09,549.91,549.92,34973.0,549.0028,549.2918,548.1157,548.1257,34973.0
2024-06-27 15:00:00,550.08,550.47,549.23,550.26,47976.0,548.2851,548.6739,547.4379,548.4646,47976.0
2024-06-27 15:30:00,550.6,551.29,550.11,551.2,129892.0,548.8034,549.4912,548.315,549.4015,129892.0
2024-06-28 09:30:00,552.93,555.96,551.34,553.97,64650.0,551.1258,554.146,549.541,552.1625,64650.0
2024-06-28 10:00:00,553.99,557.08,553.84,555.32,46593.0,552.1824,555.2623,552.0329,553.508,46593.0
2024-06-28 10:30:00,555.22,558.27,554.54,554.54,33459.0,553.4084,556.4484,552.7306,552.7306,33459.0
2024-06-28 11:00:00,554.78,554.91,553.38,554.13,20343.0,552.9698,553.0994,551.5744,552.3219,20343.0
2024-06-28 11:30:00,554.36,554.36,552.72,553.43,29309.0,552.5512,552.5512,550.9165,551.6242,29309.0
2024-06-28 12:00:00,553.61,554.05,552.44,553.12,24272.0,551.8036,552.2422,550.6374,551.3152,24272.0
2024-06-28 12:30:00,552.94,553.38,551.52,551.95,19562.0,551.1358,551.5744,549.7204,550.149,19562.0
2024-06-28 13:00:00,552.01,552.4,549.87,550.11,21115.0,550.2088,550.5976,548.0758,548.315,21115.0
2024-06-28 13:30:00,549.93,550.62,549.1,549.98,39984.0,548.1356,548.8234,547.3083,548.1855,39984.0
2024-06-28 14:00:00,549.99,550.17,548.63,549.45,31644.0,548.1954,548.3748,546.8399,547.6572,31644.0
2024-06-28 14:30:00,549.07,549.3,547.53,547.84,21223.0,547.2784,547.5077,545.7435,546.0525,21223.0
2024-06-28 15:00:00,547.75,547.94,546.6,547.23,28685.0,545.9627,546.1521,544.8165,545.4444,28685.0
2024-06-28 15:30:00,547.13,553.36,545.63,552.85,281623.0,545.3448,551.5544,543.8497,551.0461,281623.0
2024-07-01 09:30:00,553.45,557.47,551.3,556.77,63099.0,551.6441,555.651,549.5012,554.9533,63099.0
2024-07-01 10:00:00,556.65,557.57,550.56,550.61,40455.0,554.8337,555.7507,548.7636,548.8134,40455.0
2024-07-01 10:30:00,550.62,550.62,544.43,546.92,62446.0,548.8234,548.8234,542.6536,545.1355,62446.0
2024-07-01 11:00:00,546.85,547.16,544.41,544.75,47115.0,545.0657,545.3747,542.6336,542.9725,47115.0
2024-07-01 11:30:00,544.92,545.46,542.83,542.98,44270.0,543.142,543.6802,541.0588,541.2083,44270.0
2024-07-01 12:00:00,543.01,543.77,542.33,543.07,33395.0,541.2382,541.9957,540.5604,541.298,33395.0
2024-07-01 12:30:00,543.0,543.24,541.1,541.86,24661.0,541.2282,541.4675,539.3344,540.092,24661.0
2024-07-01 13:00:00,541.85,541.94,540.92,541.72,35364.0,540.082,540.1717,539.155,539.9524,35364.0
2024-07-01 13:30:00,541.45,542.25,541.08,541.41,23456.0,539.6833,540.4807,539.3145,539.6434,23456.0
2024-07-01 14:00:00,541.54,541.63,540.45,541.3,83438.0,539.773,539.8627,538.6866,539.5338,83438.0
2024-07-01 14:30:00,541.15,541.89,540.59,541.09,41069.0,539.3843,540.1219,538.8261,539.3245,41069.0
2024-07-01 15:00:00,540.98,541.09,539.55,539.85,49522.0,539.2148,539.3245,537.7895,538.0885,49522.0
2024-07-01 15:30:00,539.79,541.85,539.4,541.66,90935.0,538.0287,540.082,537.64,539.8926,90935.0
2024-07-02 09:30:00,539.31,541.59,535.99,537.83,64640.0,537.5503,539.8228,534.2411,536.0751,64640.0
2024-07-02 10:00:00,538.09,539.88,537.32,538.72,18418.0,536.3343,538.1184,535.5668,536.9622,18418.0
2024-07-02 10:30:00,538.53,539.26,537.52,538.35,25886.0,536.7728,537.5004,535.7661,536.5934,25886.0
2024-07-02 11:00:00,538.31,538.98,537.57,538.07,20582.0,536.5535,537.2214,535.816,536.3143,20582.0
2024-07-02 11:30:00,537.79,538.62,536.94,538.04,25686.0,536.0352,536.8625,535.188,536.2844,25686.0
2024-07-02 12:00:00,537.83,537.83,536.46,537.23,20721.0,536.0751,536.0751,534.7096,535.4771,20721.0
2024-07-02 12:30:00,537.01,537.13,535.2,535.21,20338.0,535.2578,535.3774,533.4537,533.4637,20338.0
2024-07-02 13:00:00,535.06,535.57,534.72,534.9,26752.0,533.3142,533.8225,532.9753,533.1547,26752.0
2024-07-02 13:30:00,534.9,535.97,534.16,535.18,21126.0,533.1547,534.2212,532.4171,533.4338,21126.0
2024-07-02 14:00:00,535.04,536.31,534.88,535.71,34015.0,533.2942,534.5601,533.1347,533.962,34015.0
2024-07-02 14:30:00,535.73,536.73,535.56,536.37,26006.0,533.982,534.9787,533.8125,534.6199,26006.0
2024-07-02 15:00:00,536.11,536.68,535.06,535.06,38481.0,534.3607,534.9289,533.3142,533.3142,38481.0
2024-07-02 15:30:00,534.77,535.48,533.46,533.87,161449.0,533.0251,533.7328,531.7194,532.128,161449.0
2024-07-03 09:30:00,533.0,538.53,532.43,538.51,77568.0,531.2609,536.7728,530.6927,536.7529,77568.0
2024-07-03 10:00:00,538.56,539.81,535.5,536.35,75370.0,536.8027,538.0487,533.7527,534.5999,75370.0
2024-07-03 10:30:00,536.35,537.01,533.06,533.06,53158.0,534.5999,535.2578,531.3207,531.3207,53158.0
2024-07-03 11:00:00,533.05,534.71,532.69,533.14,49671.0,531.3107,532.9653,530.9519,531.4004,49671.0
2024-07-03 11:30:00,533.07,534.59,532.84,533.38,38174.0,531.3306,532.8457,531.1014,531.6396,38174.0
2024-07-03 12:00:00,533.51,534.79,533.1,533.82,58004.0,531.7692,533.045,531.3605,532.0782,58004.0
2024-07-03 12:30:00,533.73,536.87,533.62,535.38,73315.0,531.9885,535.1182,531.8789,533.6331,73315.0
2024-07-05 09:30:00,538.65,538.65,533.85,535.68,99210.0,536.8924,536.8924,532.1081,533.9321,99210.0
2024-07-05 10:00:00,535.68,538.61,534.3,537.87,59364.0,533.9321,536.8526,532.5566,536.115,59364.0
2024-07-05 10:30:00,537.54,538.81,536.12,538.61,43011.0,535.7861,537.0519,534.3707,536.8526,43011.0
2024-07-05 11:00:00,538.79,539.62,537.38,538.22,30488.0,537.032,537.8593,535.6266,536.4638,30488.0
2024-07-05 11:30:00,538.05,539.61,538.05,538.38,18347.0,536.2944,537.8493,536.2944,536.6233,18347.0
2024-07-05 12:00:00,538.11,538.37,537.14,537.32,23735.0,536.3542,536.6134,535.3874,535.5668,23735.0
2024-07-05 12:30:00,537.28,538.74,536.83,538.61,16665.0,535.5269,536.9821,535.0784,536.8526,16665.0
2024-07-05 13:00:00,538.61,538.94,537.86,538.18,29606.0,536.8526,537.1815,536.105,536.424,29606.0
2024-07-05 13:30:00,538.23,539.45,538.23,539.35,22134.0,536.4738,537.6898,536.4738,537.5902,22134.0
2024-07-05 14:00:00,539.42,539.63,538.45,539.01,30783.0,537.6599,537.8692,536.6931,537.2513,30783.0
2024-07-05 14:30:00,539.19,540.0,538.83,539.32,28271.0,537.4307,538.238,537.0719,537.5603,28271.0
2024-07-05 15:00:00,539.32,539.99,538.84,539.52,32715.0,537.5603,538.2281,537.0818,537.7596,32715.0
2024-07-05 15:30:00,539.37,540.17,538.9,539.95,112400.0,537.6101,538.4075,537.1416,538.1882,112400.0
2024-07-08 09:30:00,541.45,543.02,538.38,539.73,45115.0,539.6833,541.2482,536.6233,537.9689,45115.0
2024-07-08 10:00:00,539.5,540.42,538.28,540.18,27848.0,537.7397,538.6567,536.5236,538.4174,27848.0
2024-07-08 10:30:00,540.03,540.55,539.04,539.67,20496.0,538.2679,538.7862,537.2812,537.9091,20496.0
2024-07-08 11:00:00,539.24,539.31,537.58,537.92,27954.0,537.4805,537.5503,535.8259,536.1648,27954.0
2024-07-08 11:30:00,537.97,537.97,535.75,536.03,16606.0,536.2147,536.2147,534.0019,534.281,16606.0
2024-07-08 12:00:00,536.04,536.37,535.43,535.97,14194.0,534.291,534.6199,533.6829,534.2212,14194.0
2024-07-08 12:30:00,536.22,537.09,536.21,536.68,17890.0,534.4704,535.3375,534.4604,534.9289,17890.0
2024-07-08 13:00:00,536.64,536.65,535.56,536.02,29402.0,534.889,534.899,533.8125,534.271,29402.0
2024-07-08 13:30:00,535.92,537.28,535.92,537.07,23627.0,534.1713,535.5269,534.1713,535.3176,23627.0
2024-07-08 14:00:00,537.07,538.15,536.99,537.86,25565.0,535.3176,536.3941,535.2379,536.105,25565.0
2024-07-08 14:30:00,537.79,538.01,536.27,536.36,25468.0,536.0352,536.2545,534.5202,534.6099,25468.0
2024-07-08 15:00:00,536.23,536.76,535.91,536.17,30500.0,534.4803,535.0086,534.1614,534.4205,30500.0
2024-07-08 15:30:00,536.09,536.89,535.44,536.29,84005.0,534.3408,535.1382,533.6929,534.5401,84005.0
2024-07-09 09:30:00,538.09,538.33,533.69,535.66,47835.0,536.3343,536.5735,531.9486,533.9122,47835.0
2024-07-09 10:00:00,535.3,535.3,531.35,531.53,45521.0,533.5534,533.5534,529.6163,529.7957,45521.0
2024-07-09 10:30:00,531.52,531.74,528.37,528.71,49579.0,529.7857,530.005,526.646,526.9849,49579.0
2024-07-09 11:00:00,528.78,530.17,528.57,529.64,50337.0,527.0546,528.4401,526.8453,527.9118,50337.0
2024-07-09 11:30:00,529.66,531.26,529.5,530.76,47173.0,527.9318,529.5266,527.7723,529.0282,47173.0
2024-07-09 12:00:00,530.87,530.99,529.9,530.27,25820.0,529.1378,529.2574,528.171,528.5398,25820.0
2024-07-09 12:30:00,530.39,531.42,529.92,530.85,20414.0,528.6594,529.686,528.1909,529.1179,20414.0
2024-07-09 13:00:00,530.87,531.29,530.01,530.03,28466.0,529.1378,529.5565,528.2806,528.3006,28466.0
2024-07-09 13:30:00,530.31,531.16,529.85,530.36,37871.0,528.5797,529.4269,528.1212,528.6295,37871.0
2024-07-09 14:00:00,530.37,531.71,530.0,531.42,34349.0,528.6395,529.9751,528.2707,529.686,34349.0
2024-07-09 14:30:00,531.43,531.62,529.95,529.95,60886.0,529.696,529.8854,528.2208,528.2208,60886.0
2024-07-09 15:00:00,529.95,530.16,528.91,529.48,71353.0,528.2208,528.4301,527.1842,527.7524,71353.0
2024-07-09 15:30:00,529.43,531.93,529.36,531.74,226828.0,527.7025,530.1944,527.6328,530.005,226828.0
2024-07-10 09:30:00,533.25,535.13,531.37,532.02,69256.0,531.5101,533.3839,529.6362,530.2841,69256.0
2024-07-10 10:00:00,531.7,532.61,529.62,530.12,30171.0,529.9651,530.8721,527.8919,528.3903,30171.0
2024-07-10 10:30:00,530.46,530.58,528.82,530.3,58819.0,528.7292,528.8488,527.0945,528.5697,58819.0
2024-07-10 11:00:00,530.41,531.72,530.2,531.12,64322.0,528.6793,529.9851,528.47,529.387,64322.0
2024-07-10 11:30:00,530.89,531.77,530.39,531.69,56500.0,529.1578,530.0349,528.6594,529.9551,56500.0
2024-07-10 12:00:00,531.54,533.23,531.13,533.02,69998.0,529.8056,531.4901,529.397,531.2808,69998.0
2024-07-10 12:30:00,533.01,533.3,532.25,533.08,33237.0,531.2708,531.5599,530.5133,531.3406,33237.0
2024-07-10 13:00:00,533.09,534.78,532.92,534.63,86973.0,531.3506,533.0351,531.1811,532.8856,86973.0
2024-07-10 13:30:00,534.63,534.7,533.39,533.92,98841.0,532.8856,532.9553,531.6496,532.1779,98841.0
2024-07-10 14:00:00,534.11,534.11,532.81,532.99,22526.0,532.3673,532.3673,531.0715,531.2509,22526.0
2024-07-10 14:30:00,532.92,534.11,532.84,533.79,32076.0,531.1811,532.3673,531.1014,532.0483,32076.0
2024-07-10 15:00:00,533.83,534.27,533.19,533.98,33109.0,532.0882,532.5267,531.4503,532.2377,33109.0
2024-07-10 15:30:00,533.98,537.0,533.86,536.64,123801.0,532.2377,535.2478,532.1181,534.889,123801.0
2024-07-11 09:30:00,539.76,546.58,537.87,545.24,103316.0,537.9988,544.7966,536.115,543.4609,103316.0
2024-07-11 10:00:00,544.72,548.63,544.71,546.54,50490.0,542.9426,546.8399,542.9327,544.7567,50490.0
2024-07-11 10:30:00,546.36,548.03,544.63,545.73,93713.0,544.5773,546.2418,542.8529,543.9493,93713.0
2024-07-11 11:00:00,545.89,547.37,545.7,546.77,47926.0,544.1088,545.584,543.9194,544.9859,47926.0
2024-07-11 11:30:00,546.62,547.8,545.96,546.42,19902.0,544.8364,546.0126,544.1786,544.6371,19902.0
2024-07-11 12:00:00,546.39,546.68,544.91,545.43,19110.0,544.6072,544.8962,543.132,543.6503,19110.0
2024-07-11 12:30:00,545.65,546.19,544.33,545.89,12307.0,543.8696,544.4078,542.5539,544.1088,12307.0
2024-07-11 13:00:00,545.74,546.82,545.35,546.1,20170.0,543.9593,545.0358,543.5706,544.3181,20170.0
2024-07-11 13:30:00,546.1,548.0,546.0,547.65,21125.0,544.3181,546.2119,544.2185,545.8631,21125.0
2024-07-11 14:00:00,547.67,548.21,546.4,546.4,16640.0,545.883,546.4212,544.6172,544.6172,16640.0
2024-07-11 14:30:00,546.25,546.66,545.11,545.29,20488.0,544.4676,544.8763,543.3314,543.5108,20488.0
2024-07-11 15:00:00,545.59,545.6,543.7,544.5,22969.0,543.8098,543.8198,541.926,542.7234,22969.0
2024-07-11 15:30:00,544.75,545.19,542.11,542.47,124949.0,542.9725,543.4111,540.3411,540.7,124949.0
2024-07-12 09:30:00,542.69,546.7,540.85,545.92,66389.0,540.9193,544.9162,539.0853,544.1387,66389.0
2024-07-12 10:00:00,546.06,549.92,546.06,549.92,26635.0,544.2783,548.1257,544.2783,548.1257,26635.0
2024-07-12 10:30:00,549.87,550.23,548.02,549.55,26064.0,548.0758,548.4347,546.2319,547.7569,26064.0
2024-07-12 11:00:00,549.75,551.66,549.36,550.18,22499.0,547.9562,549.86,547.5675,548.3848,22499.0
2024-07-12 11:30:00,550.74,551.06,548.94,549.28,17815.0,548.943,549.2619,547.1489,547.4878,17815.0
2024-07-12 12:00:00,549.06,549.49,548.42,548.67,18062.0,547.2685,547.6971,546.6306,546.8797,18062.0
2024-07-12 12:30:00,548.62,549.49,548.43,549.06,10155.0,546.8299,547.6971,546.6405,547.2685,10155.0
2024-07-12 13:00:00,549.28,550.02,549.11,549.91,12195.0,547.4878,548.2253,547.3183,548.1157,12195.0
2024-07-12 13:30:00,549.92,550.7,549.0,549.0,10248.0,548.1257,548.9031,547.2087,547.2087,10248.0
2024-07-12 14:00:00,549.1,550.04,548.98,549.46,11070.0,547.3083,548.2453,547.1887,547.6672,11070.0
2024-07-12 14:30:00,549.47,549.59,548.83,549.4,19009.0,547.6771,547.7967,547.0392,547.6074,19009.0
2024-07-12 15:00:00,549.4,549.92,548.77,549.56,16326.0,547.6074,548.1257,546.9794,547.7668,16326.0
2024-07-12 15:30:00,549.5,549.67,547.67,548.71,84143.0,547.707,547.8765,545.883,546.9196,84143.0
2024-07-15 09:30:00,546.59,549.6,543.85,547.94,95183.0,544.8065,547.8067,542.0755,546.1521,95183.0
2024-07-15 10:00:00,547.94,549.68,546.17,546.37,72793.0,546.1521,547.8864,544.3879,544.5872,72793.0
2024-07-15 10:30:00,546.26,546.26,544.0,545.07,23916.0,544.4776,544.4776,542.225,543.2915,23916.0
2024-07-15 11:00:00,545.18,547.42,545.08,546.41,29021.0,543.4011,545.6338,543.3015,544.6271,29021.0
2024-07-15 11:30:00,546.19,548.53,545.99,547.67,16820.0,544.4078,546.7402,544.2085,545.883,16820.0
2024-07-15 12:00:00,547.56,547.6,544.99,545.07,26248.0,545.7734,545.8132,543.2118,543.2915,26248.0
2024-07-15 12:30:00,544.74,545.16,543.01,543.45,54247.0,542.9626,543.3812,541.2382,541.6768,54247.0
2024-07-15 13:00:00,543.3,545.12,543.08,544.68,31060.0,541.5273,543.3413,541.308,542.9028,31060.0
2024-07-15 13:30:00,544.48,544.57,543.34,543.97,29692.0,542.7034,542.7931,541.5671,542.1951,29692.0
2024-07-15 14:00:00,543.78,545.3,543.74,544.88,47144.0,542.0057,543.5207,541.9658,543.1021,47144.0
2024-07-15 14:30:00,544.88,546.57,544.71,546.57,37417.0,543.1021,544.7866,542.9327,544.7866,37417.0
2024-07-15 15:00:00,546.48,546.85,545.05,545.09,47501.0,544.6969,545.0657,543.2716,543.3114,47501.0
2024-07-15 15:30:00,544.86,544.91,542.99,544.72,108214.0,543.0822,543.132,541.2183,542.9426,108214.0
2024-07-16 09:30:00,549.24,553.55,547.72,553.23,44983.0,547.4479,551.7438,545.9328,551.4249,44983.0
2024-07-16 10:00:00,553.19,554.8,551.09,552.79,25154.0,551.385,552.9897,549.2918,550.9863,25154.0
2024-07-16 10:30:00,551.98,552.74,549.39,549.87,19567.0,550.1789,550.9365,547.5974,548.0758,19567.0
2024-07-16 11:00:00,549.85,551.42,549.53,550.93,44785.0,548.0559,549.6208,547.7369,549.1324,44785.0
2024-07-16 11:30:00,550.92,550.92,549.39,549.56,19949.0,549.1224,549.1224,547.5974,547.7668,19949.0
2024-07-16 12:00:00,549.66,551.81,549.43,551.5,33573.0,547.8665,550.0095,547.6373,549.7005,33573.0
2024-07-16 12:30:00,551.78,553.75,551.38,553.75,22055.0,549.9796,551.9432,549.5809,551.9432,22055.0
2024-07-16 13:00:00,553.59,554.02,552.8,552.92,17131.0,551.7837,552.2123,550.9963,551.1159,17131.0
2024-07-16 13:30:00,552.89,553.29,552.13,553.16,16921.0,551.086,551.4847,550.3285,551.3551,16921.0
2024-07-16 14:00:00,553.1,553.89,552.94,553.53,13802.0,551.2953,552.0827,551.1358,551.7239,13802.0
2024-07-16 14:30:00,553.9,554.58,553.32,553.89,30072.0,552.0927,552.7705,551.5146,552.0827,30072.0
2024-07-16 15:00:00,553.98,555.27,553.87,555.04,17255.0,552.1724,553.4582,552.0628,553.229,17255.0
2024-07-16 15:30:00,554.94,555.78,553.8,555.4,80218.0,553.1293,553.9665,551.993,553.5878,80218.0
2024-07-17 09:30:00,553.0,555.75,550.85,554.27,58967.0,551.1956,553.9366,549.0526,552.4615,58967.0
2024-07-17 10:00:00,554.18,559.96,552.99,555.42,39004.0,552.3718,558.1329,551.1856,553.6077,39004.0
2024-07-17 10:30:00,555.76,557.93,553.13,553.78,49048.0,553.9466,556.1095,551.3252,551.9731,49048.0
2024-07-17 11:00:00,553.96,555.24,553.5,554.84,20496.0,552.1525,553.4283,551.694,553.0296,20496.0
2024-07-17 11:30:00,554.51,556.25,554.02,556.25,15514.0,552.7007,554.435,552.2123,554.435,15514.0
2024-07-17 12:00:00,556.41,556.45,555.34,556.1,16738.0,554.5945,554.6344,553.528,554.2855,16738.0
2024-07-17 12:30:00,556.11,557.41,555.49,556.99,11893.0,554.2955,555.5912,553.6775,555.1726,11893.0
2024-07-17 13:00:00,557.03,557.63,555.6,556.01,23128.0,555.2125,555.8105,553.7871,554.1958,23128.0
2024-07-17 13:30:00,555.86,556.3,555.19,555.67,20765.0,554.0463,554.4848,553.3785,553.8569,20765.0
2024-07-17 14:00:00,555.7,556.44,555.32,556.04,13515.0,553.8868,554.6244,553.508,554.2257,13515.0
2024-07-17 14:30:00,555.58,556.76,555.35,556.76,9485.0,553.7672,554.9433,553.5379,554.9433,9485.0
2024-07-17 15:00:00,556.77,557.05,555.86,556.15,21351.0,554.9533,555.2324,554.0463,554.3353,21351.0
2024-07-17 15:30:00,556.02,556.02,554.01,555.26,77455.0,554.2058,554.2058,552.2023,553.4482,77455.0
2024-07-18 09:30:00,551.69,556.06,550.41,555.58,43640.0,549.8899,554.2456,548.6141,553.7672,43640.0
2024-07-18 10:00:00,555.1,557.16,554.05,554.82,29719.0,553.2888,555.342,552.2422,553.0097,29719.0
2024-07-18 10:30:00,554.77,554.83,550.81,551.31,42351.0,552.9598,553.0196,549.0128,549.5111,42351.0
2024-07-18 11:00:00,550.87,551.6,549.18,550.37,34457.0,549.0726,549.8002,547.3881,548.5742,34457.0
2024-07-18 11:30:00,550.61,550.74,548.02,548.62,44278.0,548.8134,548.943,546.2319,546.8299,44278.0
2024-07-18 12:00:00,548.51,548.52,541.99,545.7,94175.0,546.7203,546.7302,540.2215,543.9194,94175.0
2024-07-18 12:30:00,545.39,545.39,537.77,541.17,99243.0,543.6104,543.6104,536.0153,539.4042,99243.0
2024-07-18 13:00:00,541.23,545.11,541.23,543.87,50010.0,539.464,543.3314,539.464,542.0954,50010.0
2024-07-18 13:30:00,543.83,544.55,541.94,542.48,39873.0,542.0555,542.7732,540.1717,540.7099,39873.0
2024-07-18 14:00:00,542.14,542.25,539.75,541.24,81190.0,540.3711,540.4807,537.9888,539.474,81190.0
2024-07-18 14:30:00,540.94,542.25,540.51,542.11,50431.0,539.175,540.4807,538.7464,540.3411,50431.0
2024-07-18 15:00:00,542.0,543.41,541.66,542.38,76121.0,540.2315,541.6369,539.8926,540.6103,76121.0
2024-07-18 15:30:00,542.32,542.73,539.86,540.73,116180.0,540.5505,540.9591,538.0985,538.9657,116180.0
2024-07-19 09:30:00,541.15,542.23,536.01,537.49,167440.0,539.3843,540.4608,534.2611,535.7362,167440.0
2024-07-19 10:00:00,537.85,538.24,534.78,535.23,87809.0,536.095,536.4838,533.0351,533.4836,87809.0
2024-07-19 10:30:00,534.97,536.15,533.43,533.77,43584.0,533.2244,534.4006,531.6895,532.0284,43584.0
2024-07-19 11:00:00,534.06,534.5,531.47,531.67,135525.0,532.3174,532.756,529.7359,529.9352,135525.0
2024-07-19 11:30:00,531.61,534.27,531.49,534.0,78179.0,529.8754,532.5267,529.7558,532.2576,78179.0
2024-07-19 12:00:00,533.94,535.21,532.79,533.63,65583.0,532.1978,533.4637,531.0516,531.8888,65583.0
2024-07-19 12:30:00,533.63,535.39,533.62,534.39,29611.0,531.8888,533.6431,531.8789,532.6463,29611.0
2024-07-19 13:00:00,534.27,534.79,532.13,532.87,42705.0,532.5267,533.045,530.3937,531.1313,42705.0
2024-07-19 13:30:00,532.68,533.6,532.45,533.46,16369.0,530.9419,531.8589,530.7127,531.7194,16369.0
2024-07-19 14:00:00,533.37,533.66,532.53,532.61,22187.0,531.6297,531.9187,530.7924,530.8721,22187.0
2024-07-19 14:30:00,532.61,532.99,531.82,532.59,26337.0,530.8721,531.2509,530.0847,530.8522,26337.0
2024-07-19 15:00:00,532.56,534.78,532.56,534.44,23892.0,530.8223,533.0351,530.8223,532.6962,23892.0
2024-07-19 15:30:00,534.61,535.06,532.75,534.18,111192.0,532.8656,533.3142,531.0117,532.437,111192.0
2024-07-22 09:30:00,540.67,544.84,537.71,539.07,74150.0,538.9058,543.0622,535.9555,537.3111,74150.0
2024-07-22 10:00:00,539.32,539.96,535.98,538.62,50709.0,537.5603,538.1982,534.2312,536.8625,50709.0
2024-07-22 10:30:00,538.66,540.59,538.42,540.59,24222.0,536.9024,538.8261,536.6632,538.8261,24222.0
2024-07-22 11:00:00,540.37,542.42,540.37,540.72,28955.0,538.6068,540.6501,538.6068,538.9557,28955.0
2024-07-22 11:30:00,540.53,540.97,539.16,540.0,38759.0,538.7663,539.2049,537.4008,538.238,38759.0
2024-07-22 12:00:00,539.85,539.94,538.43,539.54,21769.0,538.0885,538.1782,536.6732,537.7795,21769.0
2024-07-22 12:30:00,539.54,541.36,539.38,541.32,17819.0,537.7795,539.5936,537.6201,539.5537,17819.0
2024-07-22 13:00:00,541.32,542.5,540.78,542.29,27089.0,539.5537,540.7299,539.0155,540.5206,27089.0
2024-07-22 13:30:00,542.43,542.66,541.49,542.39,30934.0,540.6601,540.8894,539.7232,540.6202,30934.0
2024-07-22 14:00:00,542.53,542.87,541.53,542.82,26811.0,540.7598,541.0987,539.763,541.0488,26811.0
2024-07-22 14:30:00,542.97,544.14,542.97,543.44,24341.0,541.1983,542.3645,541.1983,541.6668,24341.0
2024-07-22 15:00:00,543.49,544.74,542.9,544.33,30153.0,541.7166,542.9626,541.1286,542.5539,30153.0
2024-07-22 15:30:00,544.54,547.12,544.28,546.79,98964.0,542.7632,545.3348,542.5041,545.0059,98964.0
2024-07-23 09:30:00,570.97,572.24,557.38,560.13,242701.0,569.107,570.3728,555.5613,558.3024,242701.0
2024-07-23 10:00:00,560.13,560.46,556.69,558.65,100777.0,558.3024,558.6313,554.8736,556.8272,100777.0
2024-07-23 10:30:00,558.47,559.0,554.16,556.0,98331.0,556.6478,557.176,552.3518,554.1858,98331.0
2024-07-23 11:00:00,556.0,557.82,554.65,555.4,62795.0,554.1858,555.9999,552.8402,553.5878,62795.0
2024-07-23 11:30:00,555.69,556.25,554.6,556.13,61357.0,553.8768,554.435,552.7904,554.3154,61357.0
2024-07-23 12:00:00,556.12,556.5,555.05,555.75,37137.0,554.3054,554.6842,553.2389,553.9366,37137.0
2024-07-23 12:30:00,555.72,555.72,553.92,554.53,47811.0,553.9067,553.9067,552.1126,552.7206,47811.0
2024-07-23 13:00:00,554.51,555.73,554.03,554.98,51673.0,552.7007,553.9167,552.2223,553.1692,51673.0
2024-07-23 13:30:00,554.97,555.35,553.79,555.32,27695.0,553.1592,553.5379,551.983,553.508,27695.0
2024-07-23 14:00:00,555.32,555.42,552.9,553.24,34100.0,553.508,553.6077,551.0959,551.4348,34100.0
2024-07-23 14:30:00,553.39,553.51,551.59,552.75,44856.0,551.5843,551.704,549.7902,550.9464,44856.0
2024-07-23 15:00:00,552.86,553.48,551.31,552.93,60046.0,551.0561,551.674,549.5111,551.1258,60046.0
2024-07-23 15:30:00,552.93,553.08,550.67,552.18,173960.0,551.1258,551.2754,548.8732,550.3783,173960.0
2024-07-24 09:30:00,552.92,568.37,552.65,563.33,337427.0,551.1159,566.5155,550.8468,561.4919,337427.0
2024-07-24 10:00:00,563.35,565.69,561.0,565.15,173413.0,561.5118,563.8442,559.1695,563.306,173413.0
2024-07-24 10:30:00,565.15,565.8,561.0,565.23,109272.0,563.306,563.9539,559.1695,563.3857,109272.0
2024-07-24 11:00:00,564.34,567.39,562.89,567.35,196150.0,562.4986,565.5387,561.0533,565.4988,196150.0
2024-07-24 11:30:00,567.16,570.5,565.86,568.86,69805.0,565.3094,568.6385,564.0137,567.0039,69805.0
2024-07-24 12:00:00,569.23,571.04,568.42,569.33,70769.0,567.3727,569.1768,566.5653,567.4723,70769.0
2024-07-24 12:30:00,569.32,570.46,568.85,569.17,36923.0,567.4624,568.5986,566.9939,567.3129,36923.0
2024-07-24 13:00:00,569.25,570.98,568.61,568.9,53655.0,567.3926,569.1169,566.7547,567.0437,53655.0
2024-07-24 13:30:00,568.89,570.21,567.71,569.96,73483.0,567.0338,568.3495,565.8576,568.1003,73483.0
2024-07-24 14:00:00,570.01,570.26,568.9,569.9,46951.0,568.1501,568.3993,567.0437,568.0405,46951.0
2024-07-24 14:30:00,570.09,571.21,569.15,570.43,37988.0,568.2299,569.3462,567.2929,568.5687,37988.0
2024-07-24 15:00:00,570.59,571.42,569.92,571.17,70138.0,568.7282,569.5555,568.0604,569.3063,70138.0
2024-07-24 15:30:00,571.29,575.25,571.0,574.93,321498.0,569.4259,573.373,569.1369,573.0541,321498.0
2024-07-25 09:30:00,576.14,594.76,572.13,594.0,411019.0,574.2601,592.8194,570.2632,592.0618,411019.0
2024-07-25 10:00:00,594.11,598.44,592.93,594.44,310113.0,592.1715,596.4873,590.9953,592.5004,310113.0
2024-07-25 10:30:00,594.44,596.79,592.41,596.07,241947.0,592.5004,594.8427,590.477,594.1251,241947.0
2024-07-25 11:00:00,596.05,598.12,595.06,596.55,115292.0,594.1051,596.1684,593.1184,594.6035,115292.0
2024-07-25 11:30:00,596.35,597.5,595.08,597.12,84231.0,594.4042,595.5504,593.1383,595.1717,84231.0
2024-07-25 12:00:00,597.05,599.22,596.61,598.93,81772.0,595.1019,597.2648,594.6633,596.9758,81772.0
2024-07-25 12:30:00,598.85,601.78,598.78,601.18,92863.0,596.896,599.8165,596.8262,599.2184,92863.0
2024-07-25 13:00:00,601.18,603.82,601.04,601.04,76046.0,599.2184,601.8498,599.0789,599.0789,76046.0
2024-07-25 13:30:00,601.4,602.32,598.7,598.92,69062.0,599.4377,600.3547,596.7465,596.9658,69062.0
2024-07-25 14:00:00,598.88,599.48,597.53,597.88,67927.0,596.9259,597.524,595.5803,595.9292,67927.0
2024-07-25 14:30:00,597.95,598.36,593.51,593.65,104677.0,595.9989,596.4076,591.5734,591.713,104677.0
2024-07-25 15:00:00,593.6,596.63,592.78,596.45,77745.0,591.6631,594.6833,590.8458,594.5038,77745.0
2024-07-25 15:30:00,596.51,596.6,594.07,594.6,268761.0,594.5636,594.6534,592.1316,592.6599,268761.0
2024-07-26 09:30:00,600.85,614.65,599.3,611.96,239119.0,598.8895,612.6445,597.3445,609.9632,239119.0
2024-07-26 10:00:00,610.33,613.27,608.06,611.48,141201.0,608.3386,611.269,606.076,609.4848,141201.0
2024-07-26 10:30:00,610.96,611.39,606.61,608.38,112792.0,608.9665,609.3951,604.6307,606.3949,112792.0
2024-07-26 11:00:00,608.43,609.28,604.49,605.79,134852.0,606.4448,607.292,602.5176,603.8134,134852.0
2024-07-26 11:30:00,605.8,607.37,603.88,606.48,110917.0,603.8233,605.3882,601.9096,604.5011,110917.0
2024-07-26 12:00:00,607.21,608.24,605.93,606.63,68910.0,605.2287,606.2554,603.9529,604.6506,68910.0
2024-07-26 12:30:00,606.68,611.58,606.29,611.57,96397.0,604.7005,609.5845,604.3117,609.5745,96397.0
2024-07-26 13:00:00,611.12,611.56,609.53,611.08,53124.0,609.126,609.5645,607.5412,609.0861,53124.0
2024-07-26 13:30:00,610.84,611.23,607.88,609.43,64617.0,608.8469,609.2356,605.8965,607.4415,64617.0
2024-07-26 14:00:00,609.41,610.32,608.57,609.25,78978.0,607.4216,608.3286,606.5843,607.2621,78978.0
2024-07-26 14:30:00,609.16,610.02,607.76,608.12,70069.0,607.1724,608.0296,605.7769,606.1358,70069.0
2024-07-26 15:00:00,608.12,609.06,606.45,607.63,87856.0,606.1358,607.0727,604.4712,605.6474,87856.0
2024-07-26 15:30:00,607.73,609.17,606.02,607.22,311445.0,605.747,607.1823,604.0426,605.2387,311445.0
2024-07-29 09:30:00,604.25,605.05,596.94,597.89,100958.0,602.2784,603.0758,594.9922,595.9391,100958.0
2024-07-29 10:00:00,598.17,598.53,595.57,596.42,76516.0,596.2182,596.5771,593.6267,594.4739,76516.0
2024-07-29 10:30:00,595.39,599.73,595.2,599.28,34576.0,593.4473,597.7731,593.2579,597.3246,34576.0
2024-07-29 11:00:00,599.59,600.56,598.24,599.41,37103.0,597.6336,598.6004,596.288,597.4542,37103.0
2024-07-29 11:30:00,599.44,600.78,599.04,599.99,53751.0,597.4841,598.8197,597.0854,598.0323,53751.0
2024-07-29 12:00:00,599.74,601.8,599.11,600.26,30888.0,597.7831,599.8364,597.1552,598.3014,30888.0
2024-07-29 12:30:00,600.27,601.7,599.73,600.8,26795.0,598.3114,599.7367,597.7731,598.8396,26795.0
2024-07-29 13:00:00,600.55,604.68,600.55,603.7,17684.0,598.5905,602.707,598.5905,601.7302,17684.0
2024-07-29 13:30:00,603.37,604.22,602.5,604.22,14828.0,601.4013,602.2485,600.5341,602.2485,14828.0
2024-07-29 14:00:00,603.88,604.66,603.07,604.42,15098.0,601.9096,602.6871,601.1022,602.4478,15098.0
2024-07-29 14:30:00,604.51,604.77,603.07,604.74,19701.0,602.5375,602.7967,601.1022,602.7668,19701.0
2024-07-29 15:00:00,604.76,606.62,604.49,605.49,29766.0,602.7867,604.6407,602.5176,603.5143,29766.0
2024-07-29 15:30:00,605.5,607.81,603.93,604.12,109822.0,603.5243,605.8268,601.9594,602.1488,109822.0
2024-07-30 09:30:00,609.81,614.79,608.19,610.79,66825.0,607.8203,612.784,606.2055,608.7971,66825.0
2024-07-30 10:00:00,610.45,610.69,605.31,605.31,42483.0,608.4582,608.6974,603.3349,603.3349,42483.0
2024-07-30 10:30:00,605.28,607.01,604.86,605.19,75774.0,603.305,605.0294,602.8864,603.2153,75774.0
2024-07-30 11:00:00,605.13,605.76,602.85,604.2,40009.0,603.1555,603.7835,600.883,602.2286,40009.0
2024-07-30 11:30:00,604.2,605.32,602.94,604.87,33578.0,602.2286,603.3449,600.9727,602.8964,33578.0
2024-07-30 12:00:00,604.62,605.21,603.13,605.21,23328.0,602.6472,603.2353,601.162,603.2353,23328.0
2024-07-30 12:30:00,605.0,606.46,604.69,605.75,19934.0,603.0259,604.4812,602.717,603.7735,19934.0
2024-07-30 13:00:00,605.23,606.63,605.05,605.5,21526.0,603.2552,604.6506,603.0758,603.5243,21526.0
2024-07-30 13:30:00,605.49,607.89,605.13,607.63,25050.0,603.5143,605.9065,603.1555,605.6474,25050.0
2024-07-30 14:00:00,608.25,610.14,607.74,609.49,33757.0,606.2653,608.1492,605.757,607.5013,33757.0
2024-07-30 14:30:00,609.74,610.67,609.19,610.25,46570.0,607.7505,608.6774,607.2023,608.2588,46570.0
2024-07-30 15:00:00,610.3,613.07,609.77,612.79,43727.0,608.3087,611.0696,607.7804,610.7905,43727.0
2024-07-30 15:30:00,612.79,615.74,611.99,615.13,152168.0,610.7905,613.7309,609.9931,613.1229,152168.0
2024-07-31 09:30:00,614.23,615.96,609.29,614.41,102593.0,612.2258,613.9502,607.3019,612.4052,102593.0
2024-07-31 10:00:00,613.83,618.36,611.92,618.02,94760.0,611.8271,616.3424,609.9234,616.0035,94760.0
2024-07-31 10:30:00,618.36,620.63,617.24,619.22,66670.0,616.3424,618.6049,615.226,617.1995,66670.0
2024-07-31 11:00:00,619.08,620.0,618.14,619.12,43285.0,617.06,617.977,616.1231,617.0999,43285.0
2024-07-31 11:30:00,619.37,620.36,618.86,619.88,79139.0,617.3491,618.3358,616.8407,617.8574,79139.0
2024-07-31 12:00:00,619.29,620.6,619.29,620.53,60538.0,617.2693,618.575,617.2693,618.5053,60538.0
2024-07-31 12:30:00,620.42,620.59,619.15,619.49,23809.0,618.3956,618.5651,617.1298,617.4687,23809.0
2024-07-31 13:00:00,619.08,619.99,619.07,619.39,12167.0,617.06,617.967,617.05,617.369,12167.0
2024-07-31 13:30:00,618.9,619.07,617.42,618.2,16897.0,616.8806,617.05,615.4054,616.1829,16897.0
2024-07-31 14:00:00,617.39,619.32,616.76,618.23,24917.0,615.3755,617.2992,614.7476,616.2128,24917.0
2024-07-31 14:30:00,617.88,620.0,616.97,619.65,36089.0,615.8639,617.977,614.9569,617.6281,36089.0
2024-07-31 15:00:00,619.62,620.53,613.53,613.8,80248.0,617.5982,618.5053,611.5281,611.7972,80248.0
2024-07-31 15:30:00,613.61,616.79,612.72,612.75,224234.0,611.6079,614.7775,610.7208,610.7507,224234.0
2024-08-01 09:30:00,616.4,622.3,613.47,616.01,71894.0,614.3887,620.2695,611.4683,614.0,71894.0
2024-08-01 10:00:00,615.39,618.66,613.35,613.8,42339.0,613.382,616.6414,611.3487,611.7972,42339.0
2024-08-01 10:30:00,613.69,616.26,612.87,615.3,36308.0,611.6876,614.2492,610.8703,613.2923,36308.0
2024-08-01 11:00:00,615.21,619.89,614.1,618.44,67189.0,613.2026,617.8674,612.0963,616.4221,67189.0
2024-08-01 11:30:00,618.38,618.94,616.8,617.5,27810.0,616.3623,616.9205,614.7874,615.4852,27810.0
2024-08-01 12:00:00,617.5,620.0,616.41,619.79,18043.0,615.4852,617.977,614.3987,617.7677,18043.0
2024-08-01 12:30:00,619.37,620.05,618.41,619.69,25876.0,617.3491,618.0268,616.3922,617.668,25876.0
2024-08-01 13:00:00,620.03,620.45,618.6,619.26,18384.0,618.0069,618.4255,616.5816,617.2394,18384.0
2024-08-01 13:30:00,619.06,620.33,618.46,620.06,26054.0,617.0401,618.3059,616.442,618.0368,26054.0
2024-08-01 14:00:00,620.03,620.26,618.62,620.01,34104.0,618.0069,618.2362,616.6015,617.987,34104.0
2024-08-01 14:30:00,620.16,620.29,619.0,619.19,34400.0,618.1365,618.2661,616.9803,617.1696,34400.0
2024-08-01 15:00:00,619.41,620.57,618.98,620.16,33063.0,617.3889,618.5451,616.9603,618.1365,33063.0
2024-08-01 15:30:00,620.16,621.78,618.52,621.68,238474.0,618.1365,619.7512,616.5018,619.6515,238474.0
2024-08-02 09:30:00,621.95,622.0,614.76,616.74,118770.0,619.9206,619.9705,612.7541,614.7276,118770.0
2024-08-02 10:00:00,617.02,620.04,613.26,613.62,78937.0,615.0067,618.0169,611.259,611.6178,78937.0
2024-08-02 10:30:00,613.67,614.6,608.7,610.06,49668.0,611.6677,612.5946,606.7139,608.0694,49668.0
2024-08-02 11:00:00,610.12,610.12,605.47,606.81,33674.0,608.1292,608.1292,603.4944,604.83,33674.0
2024-08-02 11:30:00,607.26,611.41,605.8,611.14,25832.0,605.2786,609.415,603.8233,609.1459,25832.0
2024-08-02 12:00:00,610.98,613.49,610.77,613.29,34132.0,608.9864,611.4882,608.7771,611.2889,34132.0
2024-08-02 12:30:00,613.47,613.9,611.78,612.73,26761.0,611.4683,611.8969,609.7838,610.7307,26761.0
2024-08-02 13:00:00,612.65,612.72,610.61,611.49,12273.0,610.651,610.7208,608.6176,609.4948,12273.0
2024-08-02 13:30:00,611.22,611.26,609.46,609.86,9956.0,609.2256,609.2655,607.4714,607.8701,9956.0
2024-08-02 14:00:00,609.67,611.05,608.58,610.38,22595.0,607.6807,609.0562,606.5943,608.3884,22595.0
2024-08-02 14:30:00,610.21,612.05,609.04,611.77,60151.0,608.2189,610.0529,607.0528,609.7739,60151.0
2024-08-02 15:00:00,612.15,615.01,611.77,614.71,61897.0,610.1526,613.0033,609.7739,612.7043,61897.0
2024-08-02 15:30:00,614.71,616.05,612.12,615.69,188619.0,612.7043,614.0399,610.1227,613.6811,188619.0
2024-08-05 09:30:00,607.54,611.37,598.07,601.53,164307.0,605.5577,609.3752,596.1186,599.5673,164307.0
2024-08-05 10:00:00,602.68,607.39,600.8,602.12,69781.0,600.7135,605.4081,598.8396,600.1553,69781.0
2024-08-05 10:30:00,603.06,603.07,598.59,600.11,55406.0,601.0923,601.1022,596.6369,598.1519,55406.0
2024-08-05 11:00:00,600.32,604.3,599.82,603.09,71983.0,598.3612,602.3282,597.8628,601.1222,71983.0
2024-08-05 11:30:00,602.73,606.45,602.73,604.5,28969.0,600.7634,604.4712,600.7634,602.5276,28969.0
2024-08-05 12:00:00,604.46,606.38,602.55,605.58,37829.0,602.4877,604.4014,600.5839,603.6041,37829.0
2024-08-05 12:30:00,605.9,606.13,602.52,603.51,34447.0,603.923,604.1523,600.554,601.5408,34447.0
2024-08-05 13:00:00,603.39,603.53,599.93,601.1,38931.0,601.4212,601.5607,597.9725,599.1387,38931.0
2024-08-05 13:30:00,600.95,601.16,598.01,598.11,37911.0,598.9892,599.1985,596.0588,596.1584,37911.0
2024-08-05 14:00:00,598.3,600.06,597.67,599.51,24842.0,596.3478,598.1021,595.7199,597.5539,24842.0
2024-08-05 14:30:00,599.26,599.36,597.2,597.2,34160.0,597.3047,597.4043,595.2514,595.2514,34160.0
2024-08-05 15:00:00,597.15,598.03,594.31,594.58,48312.0,595.2016,596.0787,592.3708,592.6399,48312.0
2024-08-05 15:30:00,594.71,598.09,592.81,598.07,230868.0,592.7695,596.1385,590.8757,596.1186,230868.0
2024-08-06 09:30:00,600.26,609.21,596.6,609.21,66218.0,598.3014,607.2222,594.6534,607.2222,66218.0
2024-08-06 10:00:00,609.78,612.2,608.31,610.42,74497.0,607.7903,610.2025,606.3251,608.4283,74497.0
2024-08-06 10:30:00,610.61,612.88,609.75,610.03,46546.0,608.6176,610.8802,607.7604,608.0395,46546.0
2024-08-06 11:00:00,610.15,610.89,607.38,607.58,55367.0,608.1591,608.8967,605.3982,605.5975,55367.0
2024-08-06 11:30:00,607.58,610.24,606.56,608.92,40850.0,605.5975,608.2488,604.5809,606.9332,40850.0
2024-08-06 12:00:00,608.77,611.04,608.59,609.9,31610.0,606.7836,609.0462,606.6042,607.91,31610.0
2024-08-06 12:30:00,610.0,611.28,609.25,609.93,20825.0,608.0096,609.2855,607.2621,607.9399,20825.0
2024-08-06 13:00:00,610.11,610.27,609.19,610.0,14622.0,608.1193,608.2787,607.2023,608.0096,14622.0
2024-08-06 13:30:00,610.09,610.87,609.54,609.65,24021.0,608.0993,608.8768,607.5511,607.6608,24021.0
2024-08-06 14:00:00,609.61,611.19,608.11,610.86,29037.0,607.6209,609.1957,606.1258,608.8668,29037.0
2024-08-06 14:30:00,610.58,612.07,609.35,610.19,35689.0,608.5877,610.0729,607.3618,608.199,35689.0
2024-08-06 15:00:00,610.0,610.19,607.02,608.02,56492.0,608.0096,608.199,605.0394,606.0361,56492.0
2024-08-06 15:30:00,608.08,608.08,601.7,601.7,100487.0,606.0959,606.0959,599.7367,599.7367,100487.0
2024-08-07 09:30:00,600.97,601.58,593.29,598.1,147660.0,599.0091,599.6171,591.3542,596.1485,147660.0
2024-08-07 10:00:00,598.47,601.1,596.53,598.58,80721.0,596.5173,599.1387,594.5836,596.6269,80721.0
2024-08-07 10:30:00,598.76,601.78,598.51,600.84,68515.0,596.8063,599.8165,596.5571,598.8795,68515.0
2024-08-07 11:00:00,600.84,600.84,598.26,599.91,30010.0,598.8795,598.8795,596.3079,597.9526,30010.0
2024-08-07 11:30:00,599.87,599.96,596.41,596.41,23917.0,597.9127,598.0024,594.464,594.464,23917.0
2024-08-07 12:00:00,596.39,598.03,596.28,597.21,33178.0,594.444,596.0787,594.3344,595.2614,33178.0
2024-08-07 12:30:00,596.89,597.04,594.77,594.86,73426.0,594.9424,595.0919,592.8293,592.919,73426.0
2024-08-07 13:00:00,594.82,594.82,589.73,590.93,34305.0,592.8792,592.8792,587.8058,589.0019,34305.0
2024-08-07 13:30:00,591.1,592.82,588.3,589.5,51537.0,589.1713,590.8857,586.3804,587.5765,51537.0
2024-08-07 14:00:00,589.57,589.64,586.53,588.51,30109.0,587.6463,587.7161,584.6162,586.5897,30109.0
2024-08-07 14:30:00,588.51,590.01,587.14,588.86,37223.0,586.5897,588.0849,585.2242,586.9386,37223.0
2024-08-07 15:00:00,589.18,590.29,588.67,589.85,46141.0,587.2576,588.3639,586.7492,587.9254,46141.0
2024-08-07 15:30:00,589.86,591.71,585.68,587.16,145230.0,587.9353,589.7793,583.769,585.2442,145230.0
2024-08-08 09:30:00,589.74,599.36,587.5,596.35,47585.0,587.8157,597.4043,585.583,594.4042,47585.0
2024-08-08 10:00:00,595.81,599.59,595.71,596.97,25019.0,593.8659,597.6336,593.7663,595.0221,25019.0
2024-08-08 10:30:00,596.62,598.48,596.21,598.11,57554.0,594.6733,596.5272,594.2646,596.1584,57554.0
2024-08-08 11:00:00,598.18,599.05,595.23,596.19,39856.0,596.2282,597.0954,593.2878,594.2447,39856.0
2024-08-08 11:30:00,595.87,596.58,594.95,596.0,34498.0,593.9257,594.6334,593.0087,594.0553,34498.0
2024-08-08 12:00:00,596.28,597.1,595.72,595.72,30153.0,594.3344,595.1517,593.7762,593.7762,30153.0
2024-08-08 12:30:00,595.82,596.07,594.44,595.45,16474.0,593.8759,594.1251,592.5004,593.5071,16474.0
2024-08-08 13:00:00,595.19,598.62,594.84,598.62,10679.0,593.248,596.6668,592.8991,596.6668,10679.0
2024-08-08 13:30:00,598.79,600.74,597.8,598.05,40399.0,596.8362,598.7798,595.8494,596.0986,40399.0
2024-08-08 14:00:00,598.07,599.89,597.67,598.83,51710.0,596.1186,597.9326,595.7199,596.8761,51710.0
2024-08-08 14:30:00,599.3,600.68,599.05,600.38,25411.0,597.3445,598.72,597.0954,598.421,25411.0
2024-08-08 15:00:00,600.05,601.14,599.33,599.8,31111.0,598.0921,599.1785,597.3744,597.8429,31111.0
2024-08-08 15:30:00,599.76,600.9,597.56,600.21,106044.0,597.803,598.9393,595.6102,598.2516,106044.0
2024-08-09 09:30:00,600.0,601.23,595.7,599.31,28028.0,598.0423,599.2682,593.7563,597.3545,28028.0
2024-08-09 10:00:00,598.45,601.35,598.44,599.8,29295.0,596.4973,599.3879,596.4873,597.8429,29295.0
2024-08-09 10:30:00,599.8,599.8,596.46,596.47,19336.0,597.8429,597.8429,594.5138,594.5238,19336.0
2024-08-09 11:00:00,596.43,598.61,595.93,595.94,28398.0,594.4839,596.6568,593.9855,593.9955,28398.0
2024-08-09 11:30:00,596.2,596.2,594.56,594.68,13365.0,594.2547,594.2547,592.62,592.7396,13365.0
2024-08-09 12:00:00,594.77,595.23,594.19,595.21,10170.0,592.8293,593.2878,592.2512,593.2679,10170.0
2024-08-09 12:30:00,595.42,595.89,594.78,594.99,18470.0,593.4772,593.9457,592.8393,593.0486,18470.0
2024-08-09 13:00:00,594.99,598.58,594.46,598.58,36855.0,593.0486,596.6269,592.5203,596.6269,36855.0
2024-08-09 13:30:00,598.45,598.77,595.61,595.94,18505.0,596.4973,596.8163,593.6666,593.9955,18505.0
2024-08-09 14:00:00,595.6,596.29,594.92,594.92,14681.0,593.6566,594.3444,592.9788,592.9788,14681.0
2024-08-09 14:30:00,594.78,595.79,594.05,594.45,17741.0,592.8393,593.846,592.1117,592.5104,17741.0
2024-08-09 15:00:00,594.55,595.44,594.1,594.95,26053.0,592.61,593.4971,592.1615,593.0087,26053.0
2024-08-09 15:30:00,595.24,597.11,593.87,595.74,108847.0,593.2978,595.1617,591.9323,593.7962,108847.0
2024-08-12 09:30:00,596.26,597.86,591.59,593.02,58630.0,594.3145,595.9092,589.6597,591.085,58630.0
2024-08-12 10:00:00,593.1,595.03,592.54,594.14,24383.0,591.1648,593.0885,590.6066,592.2014,24383.0
2024-08-12 10:30:00,594.15,595.57,593.21,595.13,28103.0,592.2113,593.6267,591.2744,593.1881,28103.0
2024-08-12 11:00:00,595.24,598.76,595.11,596.67,36166.0,593.2978,596.8063,593.1682,594.7231,36166.0
2024-08-12 11:30:00,596.7,597.22,595.36,597.17,25801.0,594.753,595.2713,593.4174,595.2215,25801.0
2024-08-12 12:00:00,596.81,597.55,595.58,595.58,19218.0,594.8627,595.6003,593.6367,593.6367,19218.0
2024-08-12 12:30:00,595.97,596.69,594.91,596.0,26971.0,594.0254,594.7431,592.9689,594.0553,26971.0
2024-08-12 13:00:00,595.83,597.49,594.87,597.08,28747.0,593.8859,595.5404,592.929,595.1318,28747.0
2024-08-12 13:30:00,597.08,597.63,595.44,595.65,16310.0,595.1318,595.68,593.4971,593.7065,16310.0
2024-08-12 14:00:00,595.81,596.49,595.37,595.97,17094.0,593.8659,594.5437,593.4274,594.0254,17094.0
2024-08-12 14:30:00,595.87,597.42,595.44,596.67,24727.0,593.9257,595.4707,593.4971,594.7231,24727.0
2024-08-12 15:00:00,596.59,598.06,596.35,597.5,24834.0,594.6434,596.1086,594.4042,595.5504,24834.0
2024-08-12 15:30:00,597.65,599.53,596.67,599.47,84360.0,595.6999,597.5738,594.7231,597.514,84360.0
2024-08-13 09:30:00,599.98,605.57,599.78,602.38,81512.0,598.0223,603.5941,597.823,600.4145,81512.0
2024-08-13 10:00:00,602.92,603.13,600.38,600.92,31414.0,600.9527,601.162,598.421,598.9593,31414.0
2024-08-13 10:30:00,600.92,602.89,599.45,602.13,38678.0,598.9593,600.9228,597.4941,600.1653,38678.0
2024-08-13 11:00:00,602.2,602.26,600.16,600.67,39979.0,600.2351,600.2949,598.2017,598.7101,39979.0
2024-08-13 11:30:00,600.66,602.39,600.62,601.59,26294.0,598.7001,600.4245,598.6602,599.6271,26294.0
2024-08-13 12:00:00,601.11,603.66,601.1,603.27,16844.0,599.1486,601.6903,599.1387,601.3016,16844.0
2024-08-13 12:30:00,603.23,603.79,601.86,603.75,15394.0,601.2617,601.8199,599.8962,601.78,15394.0
2024-08-13 13:00:00,603.57,603.66,601.94,602.13,12854.0,601.6006,601.6903,599.9759,600.1653,12854.0
2024-08-13 13:30:00,602.14,603.2,601.33,602.58,18317.0,600.1753,601.2318,599.3679,600.6138,18317.0
2024-08-13 14:00:00,602.79,603.01,601.1,601.22,16742.0,600.8232,601.0424,599.1387,599.2583,16742.0
2024-08-13 14:30:00,601.42,602.75,601.33,602.69,18901.0,599.4576,600.7833,599.3679,600.7235,18901.0
2024-08-13 15:00:00,602.42,603.46,602.06,603.46,22141.0,600.4544,601.491,600.0955,601.491,22141.0
2024-08-13 15:30:00,603.5,604.76,602.33,604.4,71187.0,601.5308,602.7867,600.3647,602.4279,71187.0
2024-08-14 09:30:00,602.09,603.47,598.66,599.1,50499.0,600.1254,601.5009,596.7066,597.1452,50499.0
2024-08-14 10:00:00,599.03,599.07,596.6,598.39,14753.0,597.0754,597.1153,594.6534,596.4375,14753.0
2024-08-14 10:30:00,598.55,598.57,595.8,596.93,17885.0,596.597,596.6169,593.856,594.9823,17885.0
2024-08-14 11:00:00,597.0,599.29,596.72,598.17,29675.0,595.052,597.3346,594.773,596.2182,29675.0
2024-08-14 11:30:00,599.06,601.27,599.01,601.21,19316.0,597.1053,599.3081,597.0555,599.2483,19316.0
2024-08-14 12:00:00,601.21,601.71,598.61,598.61,11917.0,599.2483,599.7467,596.6568,596.6568,11917.0
2024-08-14 12:30:00,599.2,600.43,598.35,600.05,12645.0,597.2449,598.4709,596.3976,598.0921,12645.0
2024-08-14 13:00:00,599.63,600.96,598.83,600.96,5769.0,597.6735,598.9991,596.8761,598.9991,5769.0
2024-08-14 13:30:00,600.94,602.46,600.59,601.58,13021.0,598.9792,600.4942,598.6303,599.6171,13021.0
2024-08-14 14:00:00,601.38,601.5,600.2,600.85,13172.0,599.4178,599.5374,598.2416,598.8895,13172.0
2024-08-14 14:30:00,600.8,601.26,600.17,600.58,23721.0,598.8396,599.2981,598.2117,598.6204,23721.0
2024-08-14 15:00:00,600.58,601.1,599.44,600.7,17229.0,598.6204,599.1387,597.4841,598.74,17229.0
2024-08-14 15:30:00,600.5,602.32,599.28,601.75,101552.0,598.5406,600.3547,597.3246,599.7865,101552.0
2024-08-15 09:30:00,605.52,608.62,603.3,603.49,46603.0,603.5442,606.6341,601.3315,601.5209,46603.0
2024-08-15 10:00:00,603.96,604.88,600.98,602.05,29172.0,601.9893,602.9063,599.0191,600.0856,29172.0
2024-08-15 10:30:00,601.82,601.91,601.06,601.16,39225.0,599.8563,599.946,599.0988,599.1985,39225.0
2024-08-15 11:00:00,601.41,602.71,601.18,601.39,31466.0,599.4477,600.7434,599.2184,599.4277,31466.0
2024-08-15 11:30:00,601.28,602.19,599.98,600.4,10336.0,599.3181,600.2251,598.0223,598.441,10336.0
2024-08-15 12:00:00,600.19,600.88,600.16,600.48,8620.0,598.2316,598.9194,598.2017,598.5207,8620.0
2024-08-15 12:30:00,600.49,601.28,600.02,600.72,22994.0,598.5307,599.3181,598.0622,598.7599,22994.0
2024-08-15 13:00:00,600.99,602.0,600.6,601.07,18309.0,599.029,600.0357,598.6403,599.1088,18309.0
2024-08-15 13:30:00,600.92,601.64,600.37,601.29,11833.0,598.9593,599.6769,598.4111,599.3281,11833.0
2024-08-15 14:00:00,601.29,602.25,601.18,602.25,8563.0,599.3281,600.2849,599.2184,600.2849,8563.0
2024-08-15 14:30:00,602.25,603.46,602.04,602.57,8364.0,600.2849,601.491,600.0756,600.6039,8364.0
2024-08-15 15:00:00,602.5,603.1,601.94,602.89,9663.0,600.5341,601.1321,599.9759,600.9228,9663.0
2024-08-15 15:30:00,602.91,603.79,601.05,603.27,106379.0,600.9428,601.8199,599.0888,601.3016,106379.0
2024-08-16 09:30:00,601.79,604.11,601.75,602.33,102807.0,599.8264,602.1388,599.7865,600.3647,102807.0
2024-08-16 10:00:00,602.58,603.0,600.6,602.25,40667.0,600.6138,601.0325,598.6403,600.2849,40667.0
2024-08-16 10:30:00,601.97,602.17,599.59,600.54,29798.0,600.0058,600.2052,597.6336,598.5805,29798.0
2024-08-16 11:00:00,601.02,603.46,600.71,602.76,34125.0,599.0589,601.491,598.7499,600.7933,34125.0
2024-08-16 11:30:00,602.4,603.03,600.99,602.41,18510.0,600.4344,601.0624,599.029,600.4444,18510.0
2024-08-16 12:00:00,602.18,602.41,601.23,601.23,14346.0,600.2151,600.4444,599.2682,599.2682,14346.0
2024-08-16 12:30:00,601.29,603.14,600.71,603.14,12958.0,599.3281,601.172,598.7499,601.172,12958.0
2024-08-16 13:00:00,602.72,604.35,601.83,604.12,13765.0,600.7534,602.3781,599.8663,602.1488,13765.0
2024-08-16 13:30:00,604.13,604.5,603.56,604.31,17358.0,602.1588,602.5276,601.5906,602.3382,17358.0
2024-08-16 14:00:00,604.52,604.94,604.07,604.21,20636.0,602.5475,602.9661,602.099,602.2385,20636.0
2024-08-16 14:30:00,604.36,605.63,604.35,605.38,23052.0,602.388,603.6539,602.3781,603.4047,23052.0
2024-08-16 15:00:00,605.44,606.49,605.3,605.44,31425.0,603.4645,604.5111,603.325,603.4645,31425.0
2024-08-16 15:30:00,605.44,606.58,603.69,603.86,84637.0,603.4645,604.6008,601.7202,601.8897,84637.0
2024-08-19 09:30:00,604.19,608.59,603.95,606.44,31713.0,602.2186,606.6042,601.9794,604.4612,31713.0
2024-08-19 10:00:00,606.49,608.01,605.07,607.54,21494.0,604.5111,606.0261,603.0957,605.5577,21494.0
2024-08-19 10:30:00,607.55,608.89,606.48,608.58,29399.0,605.5676,606.9033,604.5011,606.5943,29399.0
2024-08-19 11:00:00,608.58,610.88,608.57,609.73,36937.0,606.5943,608.8868,606.5843,607.7405,36937.0
2024-08-19 11:30:00,609.38,609.76,608.53,609.1,23410.0,607.3917,607.7704,606.5444,607.1126,23410.0
2024-08-19 12:00:00,609.1,609.5,608.83,609.42,28576.0,607.1126,607.5113,606.8434,607.4315,28576.0
2024-08-19 12:30:00,609.29,609.71,609.19,609.5,10605.0,607.3019,607.7206,607.2023,607.5113,10605.0
2024-08-19 13:00:00,609.2,609.69,608.26,608.58,8801.0,607.2122,607.7006,606.2753,606.5943,8801.0
2024-08-19 13:30:00,608.59,609.41,608.32,609.17,14625.0,606.6042,607.4216,606.3351,607.1823,14625.0
2024-08-19 14:00:00,609.27,609.59,608.66,608.83,15052.0,607.282,607.601,606.674,606.8434,15052.0
2024-08-19 14:30:00,608.91,608.99,607.7,607.81,14113.0,606.9232,607.0029,605.7171,605.8268,14113.0
2024-08-19 15:00:00,607.82,608.21,607.23,607.88,22069.0,605.8367,606.2255,605.2487,605.8965,22069.0
2024-08-19 15:30:00,607.74,608.46,606.45,607.19,113976.0,605.757,606.4747,604.4712,605.2088,113976.0
2024-08-20 09:30:00,609.92,611.75,608.33,610.82,41337.0,607.9299,609.7539,606.3451,608.827,41337.0
2024-08-20 10:00:00,611.05,612.44,609.24,610.57,20730.0,609.0562,610.4417,607.2521,608.5778,20730.0
2024-08-20 10:30:00,610.21,611.09,609.34,609.85,21083.0,608.2189,609.0961,607.3518,607.8601,21083.0
2024-08-20 11:00:00,609.9,610.54,609.0,610.0,42404.0,607.91,608.5479,607.0129,608.0096,42404.0
2024-08-20 11:30:00,610.13,611.2,609.82,610.99,15144.0,608.1392,609.2057,607.8302,608.9964,15144.0
2024-08-20 12:00:00,611.08,611.37,610.18,610.65,32242.0,609.0861,609.3752,608.189,608.6575,32242.0
2024-08-20 12:30:00,610.35,610.96,610.04,610.31,16169.0,608.3585,608.9665,608.0495,608.3186,16169.0
2024-08-20 13:00:00,610.3,611.07,609.82,610.92,10883.0,608.3087,609.0761,607.8302,608.9266,10883.0
2024-08-20 13:30:00,610.83,612.43,610.77,612.17,40751.0,608.8369,610.4317,608.7771,610.1725,40751.0
2024-08-20 14:00:00,612.0,613.14,611.73,612.93,15557.0,610.0031,611.1394,609.734,610.9301,15557.0
2024-08-20 14:30:00,612.97,613.34,612.52,612.95,49203.0,610.9699,611.3387,610.5214,610.95,49203.0
2024-08-20 15:00:00,612.97,613.15,612.35,612.47,35412.0,610.9699,611.1494,610.352,610.4716,35412.0
2024-08-20 15:30:00,612.47,614.8,612.42,614.54,176209.0,610.4716,612.794,610.4217,612.5348,176209.0
2024-08-21 09:30:00,615.0,618.12,613.94,615.72,47300.0,612.9933,616.1031,611.9368,613.711,47300.0
2024-08-21 10:00:00,615.7,615.72,613.6,614.41,25845.0,613.691,613.711,611.5979,612.4052,25845.0
2024-08-21 10:30:00,614.01,615.28,613.01,613.15,28100.0,612.0065,613.2724,611.0098,611.1494,28100.0
2024-08-21 11:00:00,613.02,615.6,613.02,615.28,9960.0,611.0198,613.5914,611.0198,613.2724,9960.0
2024-08-21 11:30:00,615.28,615.47,613.61,613.73,25057.0,613.2724,613.4618,611.6079,611.7275,25057.0
2024-08-21 12:00:00,613.71,614.65,613.57,614.38,17858.0,611.7075,612.6445,611.568,612.3753,17858.0
2024-08-21 12:30:00,614.54,614.8,613.63,614.35,14523.0,612.5348,612.794,611.6278,612.3454,14523.0
2024-08-21 13:00:00,614.26,615.56,614.25,614.28,22996.0,612.2557,613.5515,612.2458,612.2757,22996.0
2024-08-21 13:30:00,614.53,615.89,614.39,614.97,19610.0,612.5248,613.8804,612.3853,612.9634,19610.0
2024-08-21 14:00:00,615.23,615.53,612.5,613.09,27306.0,613.2226,613.5216,610.5015,611.0895,27306.0
2024-08-21 14:30:00,613.07,613.26,611.17,611.29,31447.0,611.0696,611.259,609.1758,609.2954,31447.0
2024-08-21 15:00:00,611.42,611.49,609.12,609.97,35525.0,609.425,609.4948,607.1325,607.9797,35525.0
2024-08-21 15:30:00,609.88,610.81,609.0,609.59,97553.0,607.89,608.817,607.0129,607.601,97553.0
2024-08-22 09:30:00,613.17,613.7,607.14,608.27,55018.0,611.1693,611.6976,605.159,606.2853,55018.0
2024-08-22 10:00:00,608.29,608.93,604.14,604.51,25308.0,606.3052,606.9431,602.1688,602.5375,25308.0
2024-08-22 10:30:00,604.07,605.91,603.83,604.35,27118.0,602.099,603.933,601.8598,602.3781,27118.0
2024-08-22 11:00:00,604.56,604.56,603.44,603.9,20066.0,602.5874,602.5874,601.471,601.9295,20066.0
2024-08-22 11:30:00,604.17,606.76,604.17,606.44,18070.0,602.1987,604.7802,602.1987,604.4612,18070.0
2024-08-22 12:00:00,606.43,608.03,606.13,608.03,17465.0,604.4513,606.0461,604.1523,606.0461,17465.0
2024-08-22 12:30:00,607.41,608.08,604.54,604.87,17532.0,605.4281,606.0959,602.5674,602.8964,17532.0
2024-08-22 13:00:00,604.86,605.65,604.11,604.49,29449.0,602.8864,603.6738,602.1388,602.5176,29449.0
2024-08-22 13:30:00,604.7,604.7,602.77,603.02,30236.0,602.7269,602.7269,600.8032,601.0524,30236.0
2024-08-22 14:00:00,603.26,604.42,602.81,603.7,24582.0,601.2916,602.4478,600.8431,601.7302,24582.0
2024-08-22 14:30:00,603.79,605.2,603.79,604.35,19704.0,601.8199,603.2253,601.8199,602.3781,19704.0
2024-08-22 15:00:00,604.25,604.94,603.95,604.45,14014.0,602.2784,602.9661,601.9794,602.4777,14014.0
2024-08-22 15:30:00,604.44,605.03,602.0,604.22,108289.0,602.4678,603.0558,600.0357,602.2485,108289.0
2024-08-23 09:30:00,606.77,607.7,601.06,602.81,43873.0,604.7902,605.7171,599.0988,600.8431,43873.0
2024-08-23 10:00:00,602.98,606.68,602.98,606.68,33408.0,601.0125,604.7005,601.0125,604.7005,33408.0
2024-08-23 10:30:00,606.1,606.19,602.86,604.21,14659.0,604.1224,604.2121,600.8929,602.2385,14659.0
2024-08-23 11:00:00,603.79,606.67,603.42,606.34,13528.0,601.8199,604.6905,601.4511,604.3616,13528.0
2024-08-23 11:30:00,606.02,606.48,603.2,603.2,8619.0,604.0426,604.5011,601.2318,601.2318,8619.0
2024-08-23 12:00:00,603.31,603.49,601.38,601.38,8575.0,601.3415,601.5209,599.4178,599.4178,8575.0
2024-08-23 12:30:00,601.73,602.48,600.56,602.08,13462.0,599.7666,600.5142,598.6004,600.1155,13462.0
2024-08-23 13:00:00,602.43,603.26,602.06,603.08,8759.0,600.4643,601.2916,600.0955,601.1122,8759.0
2024-08-23 13:30:00,603.63,604.0,603.08,603.46,9781.0,601.6604,602.0292,601.1122,601.491,9781.0
2024-08-23 14:00:00,603.26,604.65,602.94,604.34,15127.0,601.2916,602.6771,600.9727,602.3681,15127.0
2024-08-23 14:30:00,604.28,604.49,603.5,603.79,17096.0,602.3083,602.5176,601.5308,601.8199,17096.0
2024-08-23 15:00:00,604.04,605.86,603.65,605.86,12918.0,602.0691,603.8831,601.6803,603.8831,12918.0
2024-08-23 15:30:00,605.97,606.17,604.13,606.12,41224.0,603.9928,604.1921,602.1588,604.1423,41224.0
2024-08-26 09:30:00,606.0,606.45,602.25,603.96,20897.0,604.0227,604.4712,600.2849,601.9893,20897.0
2024-08-26 10:00:00,604.35,606.91,604.35,606.23,11090.0,602.3781,604.9297,602.3781,604.2519,11090.0
2024-08-26 10:30:00,605.87,606.8,605.06,605.07,8372.0,603.8931,604.8201,603.0857,603.0957,8372.0
2024-08-26 11:00:00,605.06,605.92,604.02,604.6,10935.0,603.0857,603.9429,602.0491,602.6272,10935.0
2024-08-26 11:30:00,604.32,604.32,603.09,603.54,8046.0,602.3482,602.3482,601.1222,601.5707,8046.0
2024-08-26 12:00:00,603.5,604.36,603.5,603.99,4893.0,601.5308,602.388,601.5308,602.0192,4893.0
2024-08-26 12:30:00,603.87,605.18,603.25,605.18,6081.0,601.8996,603.2054,601.2817,603.2054,6081.0
2024-08-26 13:00:00,605.19,605.96,604.59,605.54,12357.0,603.2153,603.9828,602.6173,603.5642,12357.0
2024-08-26 13:30:00,605.24,605.32,603.15,603.25,10080.0,603.2652,603.3449,601.182,601.2817,10080.0
2024-08-26 14:00:00,603.49,604.5,603.0,604.27,8825.0,601.5209,602.5276,601.0325,602.2983,8825.0
2024-08-26 14:30:00,604.02,604.97,603.86,604.97,8795.0,602.0491,602.996,601.8897,602.996,8795.0
2024-08-26 15:00:00,604.89,606.26,604.89,605.88,31627.0,602.9163,604.2818,602.9163,603.9031,31627.0
2024-08-26 15:30:00,606.04,606.34,604.68,605.86,48150.0,604.0626,604.3616,602.707,603.8831,48150.0
2024-08-27 09:30:00,605.6,606.3,602.0,606.0,29229.0,603.624,604.3217,600.0357,604.0227,29229.0
2024-08-27 10:00:00,606.37,606.97,605.16,606.74,22465.0,604.3915,604.9895,603.1854,604.7603,22465.0
2024-08-27 10:30:00,606.62,607.43,605.84,606.25,11144.0,604.6407,605.448,603.8632,604.2719,11144.0
2024-08-27 11:00:00,606.61,606.69,604.93,605.33,11927.0,604.6307,604.7104,602.9562,603.3549,11927.0
2024-08-27 11:30:00,605.51,605.53,604.18,605.31,17059.0,603.5343,603.5542,602.2086,603.3349,17059.0
2024-08-27 12:00:00,605.0,606.24,605.0,606.22,11405.0,603.0259,604.2619,603.0259,604.242,11405.0
2024-08-27 12:30:00,606.22,608.2,605.62,607.17,24731.0,604.242,606.2155,603.6439,605.1889,24731.0
2024-08-27 13:00:00,607.15,607.82,606.82,607.82,15193.0,605.1689,605.8367,604.84,605.8367,15193.0
2024-08-27 13:30:00,607.78,608.24,607.66,607.94,10427.0,605.7969,606.2554,605.6773,605.9564,10427.0
2024-08-27 14:00:00,607.96,609.14,607.81,608.88,13226.0,605.9763,607.1524,605.8268,606.8933,13226.0
2024-08-27 14:30:00,608.83,609.19,608.34,608.74,31870.0,606.8434,607.2023,606.355,606.7537,31870.0
2024-08-27 15:00:00,608.33,609.35,607.64,608.91,13017.0,606.3451,607.3618,605.6573,606.9232,13017.0
2024-08-27 15:30:00,608.59,610.98,608.47,610.98,69629.0,606.6042,608.9864,606.4846,608.9864,69629.0
2024-08-28 09:30:00,610.25,616.02,610.19,615.28,38849.0,608.2588,614.01,608.199,613.2724,38849.0
2024-08-28 10:00:00,615.11,618.0,614.47,615.7,24924.0,613.103,615.9835,612.465,613.691,24924.0
2024-08-28 10:30:00,615.21,615.82,614.36,615.65,17784.0,613.2026,613.8106,612.3554,613.6412,17784.0
2024-08-28 11:00:00,615.36,615.75,614.54,615.16,24818.0,613.3521,613.7409,612.5348,613.1528,24818.0
2024-08-28 11:30:00,615.04,615.04,613.48,614.33,24600.0,613.0332,613.0332,611.4783,612.3255,24600.0
2024-08-28 12:00:00,614.08,614.1,611.17,611.94,13161.0,612.0763,612.0963,609.1758,609.9433,13161.0
2024-08-28 12:30:00,612.05,612.8,611.8,612.61,7910.0,610.0529,610.8005,609.8038,610.6111,7910.0
2024-08-28 13:00:00,612.66,613.21,612.21,612.79,7457.0,610.661,611.2092,610.2124,610.7905,7457.0
2024-08-28 13:30:00,612.62,613.12,610.12,610.13,11995.0,610.6211,611.1194,608.1292,608.1392,11995.0
2024-08-28 14:00:00,610.13,610.94,609.21,610.23,8004.0,608.1392,608.9466,607.2222,608.2389,8004.0
2024-08-28 14:30:00,610.22,612.32,609.92,612.32,7637.0,608.2289,610.3221,607.9299,610.3221,7637.0
2024-08-28 15:00:00,612.69,612.72,611.18,612.46,10324.0,610.6909,610.7208,609.1858,610.4616,10324.0
2024-08-28 15:30:00,612.32,613.74,611.44,613.42,59403.0,610.3221,611.7374,609.4449,611.4185,59403.0
2024-08-29 09:30:00,614.43,614.43,609.66,611.77,25713.0,612.4252,612.4252,607.6707,609.7739,25713.0
2024-08-29 10:00:00,611.02,614.62,611.02,614.62,18715.0,609.0263,612.6146,609.0263,612.6146,18715.0
2024-08-29 10:30:00,614.05,614.7,612.9,612.9,12038.0,612.0464,612.6943,610.9002,610.9002,12038.0
2024-08-29 11:00:00,613.14,614.03,611.89,611.89,9206.0,611.1394,612.0265,609.8935,609.8935,9206.0
2024-08-29 11:30:00,612.37,613.23,611.31,612.76,16030.0,610.3719,611.2291,609.3154,610.7606,16030.0
2024-08-29 12:00:00,613.36,615.08,612.77,615.02,12807.0,611.3587,613.0731,610.7706,613.0133,12807.0
2024-08-29 12:30:00,615.11,615.89,614.19,615.75,36958.0,613.103,613.8804,612.186,613.7409,36958.0
2024-08-29 13:00:00,615.43,615.83,614.36,615.68,9857.0,613.4219,613.8206,612.3554,613.6711,9857.0
2024-08-29 13:30:00,615.42,616.25,614.97,615.53,5384.0,613.4119,614.2392,612.9634,613.5216,5384.0
2024-08-29 14:00:00,615.24,616.55,615.15,615.36,9360.0,613.2325,614.5383,613.1428,613.3521,9360.0
2024-08-29 14:30:00,615.47,615.61,613.39,613.39,10229.0,613.4618,613.6013,611.3886,611.3886,10229.0
2024-08-29 15:00:00,613.88,614.43,612.47,613.32,13458.0,611.877,612.4252,610.4716,611.3188,13458.0
2024-08-29 15:30:00,613.01,613.59,610.67,611.44,51162.0,611.0098,611.5879,608.6774,609.4449,51162.0
2024-08-30 09:30:00,616.11,618.0,613.01,615.2,60501.0,614.0997,615.9835,611.0098,613.1927,60501.0
2024-08-30 10:00:00,614.86,615.48,613.08,614.11,11856.0,612.8538,613.4717,611.0796,612.1062,11856.0
2024-08-30 10:30:00,614.03,614.29,612.04,612.45,13401.0,612.0265,612.2856,610.043,610.4516,13401.0
2024-08-30 11:00:00,612.3,613.64,609.88,609.9,18908.0,610.3021,611.6378,607.89,607.91,18908.0
2024-08-30 11:30:00,609.52,609.94,608.0,609.63,15422.0,607.5312,607.9498,606.0162,607.6408,15422.0
2024-08-30 12:00:00,609.63,609.95,607.76,607.91,7316.0,607.6408,607.9598,605.7769,605.9264,7316.0
2024-08-30 12:30:00,607.6,608.75,606.54,608.46,11614.0,605.6175,606.7637,604.5609,606.4747,11614.0
2024-08-30 13:00:00,608.66,609.37,607.02,607.02,5135.0,606.674,607.3817,605.0394,605.0394,5135.0
2024-08-30 13:30:00,606.95,607.11,605.0,606.46,14049.0,604.9696,605.1291,603.0259,604.4812,14049.0
2024-08-30 14:00:00,606.39,609.23,606.11,608.54,18062.0,604.4114,607.2421,604.1323,606.5544,18062.0
2024-08-30 14:30:00,608.78,609.63,606.0,609.03,20362.0,606.7936,607.6408,604.0227,607.0428,20362.0
2024-08-30 15:00:00,609.13,610.63,608.93,610.5,25356.0,607.1425,608.6376,606.9431,608.508,25356.0
2024-08-30 15:30:00,610.49,615.44,610.49,615.07,110778.0,608.498,613.4319,608.498,613.0631,110778.0
2024-09-03 09:30:00,611.47,615.03,609.44,612.94,47694.0,609.4748,613.0232,607.4515,610.94,47694.0
2024-09-03 10:00:00,612.86,613.63,610.23,611.27,13283.0,610.8603,611.6278,608.2389,609.2755,13283.0
2024-09-03 10:30:00,611.31,613.04,610.88,612.91,22789.0,609.3154,611.0397,608.8868,610.9101,22789.0
2024-09-03 11:00:00,612.56,613.14,610.88,611.59,16025.0,610.5613,611.1394,608.8868,609.5944,16025.0
2024-09-03 11:30:00,611.44,611.7,610.51,610.83,9723.0,609.4449,609.7041,608.518,608.8369,9723.0
2024-09-03 12:00:00,610.82,611.45,609.08,609.69,12645.0,608.827,609.4549,607.0926,607.7006,12645.0
2024-09-03 12:30:00,609.37,609.61,606.79,607.49,10670.0,607.3817,607.6209,604.8101,605.5078,10670.0
2024-09-03 13:00:00,607.76,608.46,607.34,608.1,10044.0,605.7769,606.4747,605.3583,606.1158,10044.0
2024-09-03 13:30:00,607.52,608.24,606.0,606.38,11537.0,605.5377,606.2554,604.0227,604.4014,11537.0
2024-09-03 14:00:00,606.37,609.93,605.63,609.12,22069.0,604.3915,607.9399,603.6539,607.1325,22069.0
2024-09-03 14:30:00,608.82,610.0,606.85,606.87,17001.0,606.8335,608.0096,604.8699,604.8898,17001.0
2024-09-03 15:00:00,606.83,606.96,605.41,605.51,19068.0,604.85,604.9795,603.4346,603.5343,19068.0
2024-09-03 15:30:00,605.51,606.62,603.64,606.34,117312.0,603.5343,604.6407,601.6704,604.3616,117312.0
2024-09-04 09:30:00,605.66,610.92,604.23,609.85,41370.0,603.6838,608.9266,602.2585,607.8601,41370.0
2024-09-04 10:00:00,609.72,610.81,608.0,609.43,34357.0,607.7305,608.817,606.0162,607.4415,34357.0
2024-09-04 10:30:00,609.11,609.57,607.05,608.06,19284.0,607.1225,607.581,605.0693,606.076,19284.0
2024-09-04 11:00:00,608.27,608.86,606.88,607.66,12825.0,606.2853,606.8733,604.8998,605.6773,12825.0
2024-09-04 11:30:00,607.56,608.3,606.81,606.85,17002.0,605.5776,606.3152,604.83,604.8699,17002.0
2024-09-04 12:00:00,606.81,606.84,605.1,606.04,18868.0,604.83,604.8599,603.1256,604.0626,18868.0
2024-09-04 12:30:00,606.22,606.85,605.67,606.0,11004.0,604.242,604.8699,603.6938,604.0227,11004.0
2024-09-04 13:00:00,605.9,606.0,605.05,605.33,8303.0,603.923,604.0227,603.0758,603.3549,8303.0
2024-09-04 13:30:00,605.38,605.84,605.01,605.24,11710.0,603.4047,603.8632,603.0359,603.2652,11710.0
2024-09-04 14:00:00,605.58,607.86,604.89,607.49,24572.0,603.6041,605.8766,602.9163,605.5078,24572.0
2024-09-04 14:30:00,607.49,608.55,607.48,607.9,11930.0,605.5078,606.5644,605.4979,605.9165,11930.0
2024-09-04 15:00:00,607.78,609.79,607.31,609.47,20483.0,605.7969,607.8003,605.3284,607.4814,20483.0
2024-09-04 15:30:00,609.44,612.67,608.96,611.96,108537.0,607.4515,610.6709,606.973,609.9632,108537.0
2024-09-05 09:30:00,611.04,614.17,602.61,604.32,61827.0,609.0462,612.166,600.6437,602.3482,61827.0
2024-09-05 10:00:00,605.22,607.39,604.22,604.28,24267.0,603.2452,605.4081,602.2485,602.3083,24267.0
2024-09-05 10:30:00,604.22,605.97,601.96,601.96,27163.0,602.2485,603.9928,599.9959,599.9959,27163.0
2024-09-05 11:00:00,601.87,603.13,601.26,601.86,15976.0,599.9062,601.162,599.2981,599.8962,15976.0
2024-09-05 11:30:00,601.94,603.93,601.65,603.92,18208.0,599.9759,601.9594,599.6869,601.9495,18208.0
2024-09-05 12:00:00,604.14,604.85,602.53,603.83,13407.0,602.1688,602.8764,600.564,601.8598,13407.0
2024-09-05 12:30:00,603.83,606.2,603.54,605.87,11062.0,601.8598,604.222,601.5707,603.8931,11062.0
2024-09-05 13:00:00,606.13,606.9,605.73,606.9,18094.0,604.1523,604.9197,603.7536,604.9197,18094.0
2024-09-05 13:30:00,607.08,610.89,606.81,610.89,14960.0,605.0992,608.8967,604.83,608.8967,14960.0
2024-09-05 14:00:00,610.79,610.81,608.11,608.12,15832.0,608.7971,608.817,606.1258,606.1358,15832.0
2024-09-05 14:30:00,608.38,610.4,608.37,608.9,15809.0,606.3949,608.4083,606.3849,606.9132,15809.0
2024-09-05 15:00:00,608.95,609.39,605.73,606.87,22410.0,606.9631,607.4016,603.7536,604.8898,22410.0
2024-09-05 15:30:00,607.02,608.33,605.04,607.01,122330.0,605.0394,606.3451,603.0658,605.0294,122330.0
2024-09-06 09:30:00,607.49,619.7,607.49,615.9,49899.0,605.5078,617.678,605.5078,613.8904,49899.0
2024-09-06 10:00:00,615.89,618.11,610.05,610.68,39022.0,613.8804,616.0932,608.0595,608.6874,39022.0
2024-09-06 10:30:00,611.01,613.98,611.01,613.78,33281.0,609.0163,611.9766,609.0163,611.7773,33281.0
2024-09-06 11:00:00,614.0,618.92,613.76,615.66,50391.0,611.9966,616.9005,611.7574,613.6512,50391.0
2024-09-06 11:30:00,615.35,616.23,613.78,613.79,55331.0,613.3422,614.2193,611.7773,611.7873,55331.0
2024-09-06 12:00:00,613.36,614.26,611.16,611.17,34773.0,611.3587,612.2557,609.1658,609.1758,34773.0
2024-09-06 12:30:00,611.16,612.92,610.84,611.97,10410.0,609.1658,610.9201,608.8469,609.9732,10410.0
2024-09-06 13:00:00,612.14,614.73,612.07,613.29,11760.0,610.1426,612.7242,610.0729,611.2889,11760.0
2024-09-06 13:30:00,613.42,613.54,612.11,613.3,12230.0,611.4185,611.5381,610.1127,611.2989,12230.0
2024-09-06 14:00:00,612.68,613.83,612.2,612.2,13896.0,610.6809,611.8271,610.2025,610.2025,13896.0
2024-09-06 14:30:00,612.5,612.83,611.29,611.77,10545.0,610.5015,610.8304,609.2954,609.7739,10545.0
2024-09-06 15:00:00,612.09,613.18,611.66,612.75,28317.0,610.0928,611.1793,609.6642,610.7507,28317.0
2024-09-06 15:30:00,612.81,613.57,611.33,611.34,149814.0,610.8105,611.568,609.3353,609.3453,149814.0
2024-09-09 09:30:00,614.51,618.54,614.1,618.47,49265.0,612.5049,616.5218,612.0963,616.452,49265.0
2024-09-09 10:00:00,618.65,621.33,617.97,618.4,44999.0,616.6314,619.3027,615.9536,616.3822,44999.0
2024-09-09 10:30:00,618.12,620.07,617.69,618.89,17384.0,616.1031,618.0468,615.6745,616.8706,17384.0
2024-09-09 11:00:00,618.74,618.79,615.99,617.79,19364.0,616.7211,616.7709,613.9801,615.7742,19364.0
2024-09-09 11:30:00,617.85,619.22,617.38,617.57,18034.0,615.834,617.1995,615.3656,615.5549,18034.0
2024-09-09 12:00:00,617.89,619.68,617.77,619.42,15916.0,615.8739,617.658,615.7543,617.3989,15916.0
2024-09-09 12:30:00,619.45,620.77,619.44,620.05,11050.0,617.4288,618.7445,617.4188,618.0268,11050.0
2024-09-09 13:00:00,619.82,620.11,618.69,619.41,13639.0,617.7976,618.0866,616.6713,617.3889,13639.0
2024-09-09 13:30:00,619.14,621.75,618.69,620.24,108054.0,617.1198,619.7213,616.6713,618.2162,108054.0
2024-09-09 14:00:00,620.16,622.26,619.5,621.74,75793.0,618.1365,620.2296,617.4786,619.7113,75793.0
2024-09-09 14:30:00,621.67,621.89,619.45,619.7,25257.0,619.6416,619.8608,617.4288,617.678,25257.0
2024-09-09 15:00:00,619.2,620.49,618.45,618.88,31311.0,617.1796,618.4654,616.4321,616.8607,31311.0
2024-09-09 15:30:00,618.71,620.72,617.97,620.46,249798.0,616.6912,618.6947,615.9536,618.4355,249798.0
2024-09-10 09:30:00,620.62,624.75,618.9,624.0,156273.0,618.595,622.7115,616.8806,621.9639,156273.0
2024-09-10 10:00:00,623.73,624.56,620.89,624.56,18430.0,621.6948,622.5221,618.8641,622.5221,18430.0
2024-09-10 10:30:00,623.93,627.88,623.93,626.09,49624.0,621.8942,625.8313,621.8942,624.0471,49624.0
2024-09-10 11:00:00,625.61,627.5,625.01,626.38,63837.0,623.5687,625.4525,622.9707,624.3362,63837.0
2024-09-10 11:30:00,626.42,626.65,619.68,619.7,35025.0,624.3761,624.6053,617.658,617.678,35025.0
2024-09-10 12:00:00,619.96,620.65,618.25,619.79,26701.0,617.9371,618.6249,616.2327,617.7677,26701.0
2024-09-10 12:30:00,619.87,621.27,619.57,621.27,11352.0,617.8474,619.2429,617.5484,619.2429,11352.0
2024-09-10 13:00:00,620.84,623.72,620.84,622.81,40371.0,618.8143,621.6849,618.8143,620.7778,40371.0
2024-09-10 13:30:00,623.02,623.64,621.06,621.86,24401.0,620.9871,621.6051,619.0335,619.8309,24401.0
2024-09-10 14:00:00,621.82,623.5,621.18,623.49,21725.0,619.7911,621.4656,619.1532,621.4556,21725.0
2024-09-10 14:30:00,623.65,624.53,621.46,622.17,18041.0,621.6151,622.4922,619.4322,620.1399,18041.0
2024-09-10 15:00:00,622.47,623.28,621.27,622.7,30294.0,620.4389,621.2463,619.2429,620.6682,30294.0
2024-09-10 15:30:00,622.67,624.54,621.05,624.22,81973.0,620.6383,622.5022,619.0236,622.1832,81973.0
2024-09-11 09:30:00,622.08,623.0,614.43,615.49,32842.0,620.0502,620.9672,612.4252,613.4817,32842.0
2024-09-11 10:00:00,615.01,615.15,611.36,611.41,41993.0,613.0033,613.1428,609.3652,609.415,41993.0
2024-09-11 10:30:00,611.04,613.26,610.7,612.85,26389.0,609.0462,611.259,608.7073,610.8503,26389.0
2024-09-11 11:00:00,612.7,613.0,611.18,611.99,41688.0,610.7008,610.9998,609.1858,609.9931,41688.0
2024-09-11 11:30:00,612.26,612.91,608.85,610.46,45182.0,610.2623,610.9101,606.8634,608.4681,45182.0
2024-09-11 12:00:00,610.44,612.14,609.64,611.83,19763.0,608.4482,610.1426,607.6508,609.8337,19763.0
2024-09-11 12:30:00,611.93,612.45,610.82,611.99,17085.0,609.9333,610.4516,608.827,609.9931,17085.0
2024-09-11 13:00:00,612.36,613.71,611.95,611.96,22484.0,610.3619,611.7075,609.9533,609.9632,22484.0
2024-09-11 13:30:00,611.99,614.02,611.76,613.19,27729.0,609.9931,612.0165,609.7639,611.1892,27729.0
2024-09-11 14:00:00,613.43,614.63,613.05,613.96,41720.0,611.4284,612.6245,611.0497,611.9567,41720.0
2024-09-11 14:30:00,613.83,617.0,613.82,616.05,21259.0,611.8271,614.9868,611.8172,614.0399,21259.0
2024-09-11 15:00:00,615.83,615.88,614.47,614.79,60461.0,613.8206,613.8704,612.465,612.784,60461.0
2024-09-11 15:30:00,614.63,618.69,613.43,618.07,135831.0,612.6245,616.6713,611.4284,616.0533,135831.0
2024-09-12 09:30:00,615.71,619.31,604.45,604.82,50593.0,613.701,617.2893,602.4777,602.8465,50593.0
2024-09-12 10:00:00,604.88,610.62,604.35,608.25,46306.0,602.9063,608.6276,602.3781,606.2653,46306.0
2024-09-12 10:30:00,608.5,608.64,604.47,604.64,38709.0,606.5145,606.6541,602.4977,602.6671,38709.0
2024-09-12 11:00:00,604.36,607.33,604.18,607.01,58348.0,602.388,605.3483,602.2086,605.0294,58348.0
2024-09-12 11:30:00,607.19,608.99,606.81,608.71,37851.0,605.2088,607.0029,604.83,606.7238,37851.0
2024-09-12 12:00:00,608.67,608.67,606.04,606.74,24948.0,606.684,606.684,604.0626,604.7603,24948.0
2024-09-12 12:30:00,606.99,611.32,606.74,611.32,55030.0,605.0095,609.3253,604.7603,609.3253,55030.0
2024-09-12 13:00:00,611.0,613.56,609.83,613.12,25249.0,609.0064,611.558,607.8402,611.1194,25249.0
2024-09-12 13:30:00,613.14,615.02,612.93,613.99,33168.0,611.1394,613.0133,610.9301,611.9866,33168.0
2024-09-12 14:00:00,613.95,614.38,613.41,613.78,28977.0,611.9467,612.3753,611.4085,611.7773,28977.0
2024-09-12 14:30:00,614.01,614.33,611.34,612.74,57156.0,612.0065,612.3255,609.3453,610.7407,57156.0
2024-09-12 15:00:00,612.73,613.6,612.25,612.51,53341.0,610.7307,611.5979,610.2523,610.5114,53341.0
2024-09-12 15:30:00,612.5,614.6,611.6,614.09,135942.0,610.5015,612.5946,609.6044,612.0863,135942.0
2024-09-13 09:30:00,614.84,617.04,612.11,614.2,54452.0,613.2249,615.4191,610.5021,612.5866,54452.0
2024-09-13 10:00:00,614.88,615.71,609.19,610.48,47513.0,613.2648,614.0926,607.5897,608.8764,47513.0
2024-09-13 10:30:00,610.82,611.0,607.81,608.84,41183.0,609.2155,609.395,606.2134,607.2407,41183.0
2024-09-13 11:00:00,609.09,609.81,607.94,608.4,9434.0,607.49,608.2081,606.343,606.8018,9434.0
2024-09-13 11:30:00,608.77,610.36,608.31,609.32,28391.0,607.1708,608.7567,606.7121,607.7194,28391.0
2024-09-13 12:00:00,609.32,611.23,609.13,609.87,22397.0,607.7194,609.6244,607.5299,608.268,22397.0
2024-09-13 12:30:00,609.92,610.37,609.49,610.34,13259.0,608.3178,608.7666,607.889,608.7367,13259.0
2024-09-13 13:00:00,610.23,611.26,610.14,611.21,22915.0,608.627,609.6543,608.5372,609.6044,22915.0
2024-09-13 13:30:00,611.13,611.99,610.57,611.3,28728.0,609.5246,610.3824,608.9661,609.6942,28728.0
2024-09-13 14:00:00,611.45,611.82,609.77,610.11,23114.0,609.8438,610.2128,608.1682,608.5073,23114.0
2024-09-13 14:30:00,610.12,610.82,609.4,610.43,56093.0,608.5173,609.2155,607.7992,608.8265,56093.0
2024-09-13 15:00:00,610.25,612.0,609.35,612.0,27173.0,608.647,610.3924,607.7493,610.3924,27173.0
2024-09-13 15:30:00,612.11,612.16,610.54,611.01,104043.0,610.5021,610.5519,608.9362,609.405,104043.0
2024-09-16 09:30:00,615.59,616.48,612.04,612.8,71991.0,613.9729,614.8606,610.4323,611.1903,71991.0
2024-09-16 10:00:00,612.48,612.59,607.26,609.21,21345.0,610.8711,610.9808,605.6648,607.6097,21345.0
2024-09-16 10:30:00,608.88,611.93,607.61,611.14,29418.0,607.2806,610.3225,606.0139,609.5346,29418.0
2024-09-16 11:00:00,610.72,612.65,610.0,610.7,33891.0,609.1157,611.0407,608.3976,609.0958,33891.0
2024-09-16 11:30:00,610.49,612.45,610.32,611.89,24203.0,608.8863,610.8412,608.7168,610.2826,24203.0
2024-09-16 12:00:00,611.86,612.86,610.93,612.49,33426.0,610.2527,611.2501,609.3252,610.8811,33426.0
2024-09-16 12:30:00,612.86,612.86,610.94,612.55,20527.0,611.2501,611.2501,609.3351,610.9409,20527.0
2024-09-16 13:00:00,612.25,612.94,611.64,612.26,16275.0,610.6417,611.3299,610.0333,610.6517,16275.0
2024-09-16 13:30:00,612.46,613.69,611.81,613.47,17610.0,610.8512,612.0779,610.2029,611.8585,17610.0
2024-09-16 14:00:00,613.37,614.19,612.88,613.57,22965.0,611.7588,612.5766,611.27,611.9582,22965.0
2024-09-16 14:30:00,614.1,614.2,613.1,614.2,20620.0,612.4868,612.5866,611.4895,612.5866,20620.0
2024-09-16 15:00:00,614.18,615.42,613.26,615.17,33963.0,612.5666,613.8034,611.649,613.554,33963.0
2024-09-16 15:30:00,615.2,615.7,613.38,614.29,97374.0,613.584,614.0826,611.7687,612.6763,97374.0
2024-09-17 09:30:00,613.18,613.82,607.0,612.21,95022.0,611.5693,612.2076,605.4055,610.6018,95022.0
2024-09-17 10:00:00,611.4,615.49,609.12,614.65,71222.0,609.7939,613.8732,607.5199,613.0354,71222.0
2024-09-17 10:30:00,614.66,614.85,612.57,613.06,32415.0,613.0454,613.2349,610.9609,611.4496,32415.0
2024-09-17 11:00:00,613.5,616.58,613.22,614.03,25125.0,611.8884,614.9603,611.6092,612.417,25125.0
2024-09-17 11:30:00,614.27,615.17,613.7,614.32,14713.0,612.6564,613.554,612.0879,612.7063,14713.0
2024-09-17 12:00:00,613.8,613.82,612.55,613.03,28834.0,612.1876,612.2076,610.9409,611.4197,28834.0
2024-09-17 12:30:00,612.68,612.68,607.0,608.59,29112.0,611.0706,611.0706,605.4055,606.9913,29112.0
2024-09-17 13:00:00,609.0,610.73,609.0,610.06,26085.0,607.4002,609.1257,607.4002,608.4575,26085.0
2024-09-17 13:30:00,609.76,611.07,608.79,610.19,20605.0,608.1582,609.4648,607.1908,608.5871,20605.0
2024-09-17 14:00:00,609.8,610.89,609.77,610.0,16576.0,608.1981,609.2853,608.1682,608.3976,16576.0
2024-09-17 14:30:00,609.94,610.64,608.62,608.89,19745.0,608.3378,609.0359,607.0212,607.2905,19745.0
2024-09-17 15:00:00,608.94,610.06,607.77,609.81,68014.0,607.3404,608.4575,606.1735,608.2081,68014.0
2024-09-17 15:30:00,609.81,611.29,609.14,610.04,132628.0,608.2081,609.6842,607.5399,608.4375,132628.0
2024-09-18 09:30:00,609.14,609.14,601.86,607.55,59293.0,607.5399,607.5399,600.279,605.954,59293.0
2024-09-18 10:00:00,607.48,610.35,606.94,608.44,19975.0,605.8842,608.7467,605.3457,606.8417,19975.0
2024-09-18 10:30:00,607.78,609.48,605.63,608.86,18203.0,606.1834,607.879,604.0391,607.2606,18203.0
2024-09-18 11:00:00,609.02,610.03,608.61,609.26,20152.0,607.4202,608.4275,607.0113,607.6596,20152.0
2024-09-18 11:30:00,609.48,610.2,608.32,608.87,11248.0,607.879,608.5971,606.722,607.2706,11248.0
2024-09-18 12:00:00,608.97,608.97,607.3,608.57,18190.0,607.3703,607.3703,605.7047,606.9714,18190.0
2024-09-18 12:30:00,608.22,609.12,608.22,608.39,7921.0,606.6223,607.5199,606.6223,606.7918,7921.0
2024-09-18 13:00:00,608.45,608.77,607.78,608.46,10806.0,606.8517,607.1708,606.1834,606.8617,10806.0
2024-09-18 13:30:00,608.44,609.25,607.86,609.08,29078.0,606.8417,607.6496,606.2632,607.48,29078.0
2024-09-18 14:00:00,608.89,614.92,608.63,611.45,30471.0,607.2905,613.3047,607.0312,609.8438,30471.0
2024-09-18 14:30:00,611.7,612.87,608.94,610.51,31634.0,610.0931,611.2601,607.3404,608.9063,31634.0
2024-09-18 15:00:00,610.23,614.9,610.01,613.54,43048.0,608.627,613.2847,608.4076,611.9283,43048.0
2024-09-18 15:30:00,613.08,613.68,608.5,610.13,133413.0,611.4695,612.0679,606.9016,608.5273,133413.0
2024-09-19 09:30:00,617.61,617.61,611.81,615.31,54081.0,615.9876,615.9876,610.2029,613.6937,54081.0
2024-09-19 10:00:00,616.37,616.99,612.81,615.99,43582.0,614.7509,615.3693,611.2002,614.3719,43582.0
2024-09-19 10:30:00,615.98,617.31,614.13,615.42,27504.0,614.3619,615.6884,612.5168,613.8034,27504.0
2024-09-19 11:00:00,615.26,616.82,614.58,616.33,29731.0,613.6438,615.1997,612.9656,614.711,29731.0
2024-09-19 11:30:00,616.42,618.22,615.94,618.02,29063.0,614.8007,616.596,614.322,616.3965,29063.0
2024-09-19 12:00:00,617.9,621.0,617.9,620.45,30790.0,616.2769,619.3687,616.2769,618.8202,30790.0
2024-09-19 12:30:00,620.71,621.71,619.76,620.83,24717.0,619.0795,620.0769,618.132,619.1992,24717.0
2024-09-19 13:00:00,620.9,622.49,620.9,621.91,17251.0,619.269,620.8548,619.269,620.2763,17251.0
2024-09-19 13:30:00,621.85,623.75,621.64,622.05,45033.0,620.2165,622.1115,620.007,620.416,45033.0
2024-09-19 14:00:00,622.02,623.02,619.33,620.58,41069.0,620.386,621.3834,617.7031,618.9498,41069.0
2024-09-19 14:30:00,620.76,621.55,620.05,621.09,12064.0,619.1293,619.9173,618.4212,619.4585,12064.0
2024-09-19 15:00:00,621.21,621.58,619.09,619.44,36374.0,619.5782,619.9472,617.4637,617.8128,36374.0
2024-09-19 15:30:00,619.26,621.39,618.72,620.49,132309.0,617.6333,619.7577,617.0947,618.8601,132309.0
2024-09-20 09:30:00,619.04,619.04,611.38,611.8,357894.0,617.4139,617.4139,609.774,610.1929,357894.0
2024-09-20 10:00:00,611.92,614.65,610.41,613.67,35599.0,610.3126,613.0354,608.8065,612.058,35599.0
2024-09-20 10:30:00,613.2,613.2,610.15,610.39,18178.0,611.5892,611.5892,608.5472,608.7866,18178.0
2024-09-20 11:00:00,610.38,611.38,608.2,610.0,14251.0,608.7766,609.774,606.6023,608.3976,14251.0
2024-09-20 11:30:00,609.8,612.36,609.69,611.04,16027.0,608.1981,610.7514,608.0884,609.4349,16027.0
2024-09-20 12:00:00,611.22,611.77,610.26,611.51,46834.0,609.6144,610.163,608.6569,609.9036,46834.0
2024-09-20 12:30:00,611.74,612.95,611.29,612.4,16164.0,610.133,611.3399,609.6842,610.7913,16164.0
2024-09-20 13:00:00,612.43,614.09,612.42,613.43,14003.0,610.8212,612.4769,610.8113,611.8186,14003.0
2024-09-20 13:30:00,613.65,615.72,613.65,614.86,10293.0,612.038,614.1026,612.038,613.2448,10293.0
2024-09-20 14:00:00,614.9,615.41,612.62,613.04,15516.0,613.2847,613.7934,611.0107,611.4296,15516.0
2024-09-20 14:30:00,612.81,614.16,612.18,613.95,16354.0,611.2002,612.5467,610.5719,612.3372,16354.0
2024-09-20 15:00:00,613.95,614.48,612.8,614.22,42463.0,612.3372,612.8658,611.1903,612.6065,42463.0
2024-09-20 15:30:00,614.21,616.46,612.95,614.03,157944.0,612.5966,614.8406,611.3399,612.417,157944.0
2024-09-23 09:30:00,615.64,616.41,609.21,611.43,38948.0,614.0228,614.7908,607.6097,609.8239,38948.0
2024-09-23 10:00:00,610.97,612.46,610.27,610.64,16364.0,609.3651,610.8512,608.6669,609.0359,16364.0
2024-09-23 10:30:00,610.65,611.58,610.13,611.4,20009.0,609.0459,609.9735,608.5273,609.7939,20009.0
2024-09-23 11:00:00,611.4,611.75,609.52,611.55,17499.0,609.7939,610.143,607.9189,609.9435,17499.0
2024-09-23 11:30:00,611.59,611.74,608.89,609.19,16094.0,609.9834,610.133,607.2905,607.5897,16094.0
2024-09-23 12:00:00,609.05,609.97,608.03,609.01,9479.0,607.4501,608.3677,606.4328,607.4102,9479.0
2024-09-23 12:30:00,609.0,609.18,607.8,608.1,19663.0,607.4002,607.5798,606.2034,606.5026,19663.0
2024-09-23 13:00:00,608.45,610.17,608.18,609.76,12787.0,606.8517,608.5672,606.5824,608.1582,12787.0
2024-09-23 13:30:00,609.88,610.64,608.75,608.92,9777.0,608.2779,609.0359,607.1509,607.3205,9777.0
2024-09-23 14:00:00,608.77,609.81,608.5,608.52,14044.0,607.1708,608.2081,606.9016,606.9215,14044.0
2024-09-23 14:30:00,608.43,608.97,608.18,608.76,16071.0,606.8317,607.3703,606.5824,607.1609,16071.0
2024-09-23 15:00:00,608.37,609.3,608.0,608.89,13024.0,606.7719,607.6995,606.4029,607.2905,13024.0
2024-09-23 15:30:00,608.84,611.23,608.83,610.32,61962.0,607.2407,609.6244,607.2307,608.7168,61962.0
2024-09-24 09:30:00,611.21,612.49,607.82,609.52,91446.0,609.6044,610.8811,606.2233,607.9189,91446.0
2024-09-24 10:00:00,609.52,613.0,607.81,612.97,72571.0,607.9189,611.3897,606.2134,611.3598,72571.0
2024-09-24 10:30:00,612.4,613.96,611.42,611.58,25206.0,610.7913,612.3472,609.8139,609.9735,25206.0
2024-09-24 11:00:00,612.18,613.27,611.63,612.27,26850.0,610.5719,611.659,610.0233,610.6617,26850.0
2024-09-24 11:30:00,612.57,612.98,609.45,609.96,25745.0,610.9609,611.3698,607.8491,608.3577,25745.0
2024-09-24 12:00:00,609.98,609.98,608.79,609.55,24483.0,608.3777,608.3777,607.1908,607.9488,24483.0
2024-09-24 12:30:00,609.69,610.92,609.64,610.25,15224.0,608.0884,609.3152,608.0386,608.647,15224.0
2024-09-24 13:00:00,610.26,610.7,609.83,610.24,16244.0,608.6569,609.0958,608.2281,608.637,16244.0
2024-09-24 13:30:00,610.01,610.62,609.42,610.0,19622.0,608.4076,609.016,607.8191,608.3976,19622.0
2024-09-24 14:00:00,610.2,610.38,609.06,610.1,17880.0,608.5971,608.7766,607.4601,608.4974,17880.0
2024-09-24 14:30:00,610.28,612.23,609.39,611.82,21679.0,608.6769,610.6218,607.7892,610.2128,21679.0
2024-09-24 15:00:00,611.88,613.95,611.88,612.4,38262.0,610.2727,612.3372,610.2727,610.7913,38262.0
2024-09-24 15:30:00,612.5,612.72,611.68,612.22,123452.0,610.891,611.1105,610.0732,610.6118,123452.0
2024-09-25 09:30:00,613.87,613.91,604.32,605.39,54133.0,612.2574,612.2973,602.7325,603.7997,54133.0
2024-09-25 10:00:00,605.39,607.09,603.38,604.2,34711.0,603.7997,605.4953,601.795,602.6128,34711.0
2024-09-25 10:30:00,604.44,604.62,599.74,600.25,36746.0,602.8522,603.0317,598.1646,598.6732,36746.0
2024-09-25 11:00:00,600.25,601.53,599.75,600.8,35281.0,598.6732,599.9499,598.1745,599.2218,35281.0
2024-09-25 11:30:00,600.58,601.96,600.33,600.36,18064.0,599.0024,600.3787,598.753,598.7829,18064.0
2024-09-25 12:00:00,600.22,601.11,599.17,599.54,61323.0,598.6433,599.531,597.5961,597.9651,61323.0
2024-09-25 12:30:00,599.47,601.45,599.4,600.43,15917.0,597.8953,599.8701,597.8255,598.8528,15917.0
2024-09-25 13:00:00,600.43,600.43,597.54,598.64,39977.0,598.8528,598.8528,595.9703,597.0675,39977.0
2024-09-25 13:30:00,598.01,598.96,596.0,598.32,80153.0,596.4391,597.3866,594.4344,596.7483,80153.0
2024-09-25 14:00:00,598.1,598.1,596.3,597.88,25764.0,596.5289,596.5289,594.7336,596.3095,25764.0
2024-09-25 14:30:00,598.12,598.86,596.94,597.75,22725.0,596.5488,597.2869,595.3719,596.1798,22725.0
2024-09-25 15:00:00,597.77,598.48,597.06,597.71,27731.0,596.1997,596.9079,595.4916,596.1399,27731.0
2024-09-25 15:30:00,597.68,599.93,597.01,599.75,76642.0,596.11,598.3541,595.4417,598.1745,76642.0
2024-09-26 09:30:00,604.56,615.26,604.56,611.87,127287.0,602.9719,613.6438,602.9719,610.2627,127287.0
2024-09-26 10:00:00,611.26,613.53,610.37,612.11,40106.0,609.6543,611.9183,608.7666,610.5021,40106.0
2024-09-26 10:30:00,612.13,616.0,612.12,615.88,37245.0,610.522,614.3819,610.512,614.2622,37245.0
2024-09-26 11:00:00,616.19,616.9,614.51,615.5,28652.0,614.5714,615.2795,612.8958,613.8832,28652.0
2024-09-26 11:30:00,615.66,616.33,614.5,615.86,23741.0,614.0427,614.711,612.8858,614.2422,23741.0
2024-09-26 12:00:00,615.94,616.85,614.88,615.27,19656.0,614.322,615.2296,613.2648,613.6538,19656.0
2024-09-26 12:30:00,615.36,616.52,615.07,615.46,11426.0,613.7435,614.9005,613.4543,613.8433,11426.0
2024-09-26 13:00:00,615.6,616.05,614.53,615.63,25951.0,613.9829,614.4317,612.9157,614.0128,25951.0
2024-09-26 13:30:00,616.0,616.61,614.91,614.93,13427.0,614.3819,614.9902,613.2947,613.3147,13427.0
2024-09-26 14:00:00,614.61,616.24,614.61,615.43,17900.0,612.9955,614.6212,612.9955,613.8133,17900.0
2024-09-26 14:30:00,614.99,616.51,614.99,616.19,22262.0,613.3745,614.8905,613.3745,614.5714,22262.0
2024-09-26 15:00:00,616.16,618.09,616.1,617.12,26272.0,614.5414,616.4664,614.4816,615.4989,26272.0
2024-09-26 15:30:00,617.46,620.54,617.02,619.33,112094.0,615.838,618.9099,615.3992,617.7031,112094.0
2024-09-27 09:30:00,619.39,623.77,618.15,620.74,42371.0,617.7629,622.1314,616.5262,619.1094,42371.0
2024-09-27 10:00:00,620.79,622.21,618.76,621.66,23928.0,619.1593,620.5755,617.1346,620.027,23928.0
2024-09-27 10:30:00,621.61,622.46,619.4,620.95,23193.0,619.9771,620.8249,617.7729,619.3188,23193.0
2024-09-27 11:00:00,620.55,622.75,620.49,622.19,12459.0,618.9199,621.1141,618.8601,620.5556,12459.0
2024-09-27 11:30:00,621.87,621.87,618.21,618.22,15590.0,620.2364,620.2364,616.586,616.596,15590.0
2024-09-27 12:00:00,618.89,619.04,617.16,617.25,12042.0,617.2643,617.4139,615.5388,615.6286,12042.0
2024-09-27 12:30:00,617.23,617.58,616.5,616.82,8963.0,615.6086,615.9577,614.8805,615.1997,8963.0
2024-09-27 13:00:00,617.07,617.27,616.0,616.89,17621.0,615.449,615.6485,614.3819,615.2695,17621.0
2024-09-27 13:30:00,616.89,617.56,616.24,616.76,9029.0,615.2695,615.9378,614.6212,615.1399,9029.0
2024-09-27 14:00:00,616.95,617.64,616.34,616.85,14218.0,615.3294,616.0175,614.721,615.2296,14218.0
2024-09-27 14:30:00,616.3,616.54,615.26,616.48,13007.0,614.6811,614.9204,613.6438,614.8606,13007.0
2024-09-27 15:00:00,616.31,616.95,615.05,615.49,18464.0,614.691,615.3294,613.4343,613.8732,18464.0
2024-09-27 15:30:00,615.25,615.68,614.04,614.36,48936.0,613.6338,614.0627,612.427,612.7462,48936.0
2024-09-30 09:30:00,612.49,612.6,609.03,611.85,38515.0,610.8811,610.9908,607.4302,610.2428,38515.0
2024-09-30 10:00:00,611.87,614.61,611.79,613.19,16521.0,610.2627,612.9955,610.1829,611.5792,16521.0
2024-09-30 10:30:00,612.7,614.49,612.41,613.61,11958.0,611.0905,612.8758,610.8013,611.9981,11958.0
2024-09-30 11:00:00,613.83,613.83,611.43,611.62,14539.0,612.2176,612.2176,609.8239,610.0134,14539.0
2024-09-30 11:30:00,611.52,612.82,611.35,612.5,14197.0,609.9136,611.2102,609.7441,610.891,14197.0
2024-09-30 12:00:00,612.86,613.94,612.33,613.2,13294.0,611.2501,612.3273,610.7215,611.5892,13294.0
2024-09-30 12:30:00,613.46,613.59,611.58,612.22,14506.0,611.8485,611.9782,609.9735,610.6118,14506.0
2024-09-30 13:00:00,612.05,613.28,611.0,612.45,122609.0,610.4422,611.669,609.395,610.8412,122609.0
2024-09-30 13:30:00,612.45,614.33,612.45,614.21,9094.0,610.8412,612.7162,610.8412,612.5966,9094.0
2024-09-30 14:00:00,614.48,614.48,610.76,612.35,14122.0,612.8658,612.8658,609.1556,610.7414,14122.0
2024-09-30 14:30:00,612.0,616.02,611.91,615.5,29128.0,610.3924,614.4018,610.3026,613.8832,29128.0
2024-09-30 15:00:00,615.39,617.54,614.95,616.31,29978.0,613.7735,615.9178,613.3346,614.691,29978.0
2024-09-30 15:30:00,616.31,619.02,616.03,618.53,96019.0,614.691,617.3939,614.4118,616.9052,96019.0
2024-10-01 09:30:00,620.0,620.0,610.57,616.36,85794.0,618.3713,618.3713,608.9661,614.7409,85794.0
2024-10-01 10:00:00,616.36,618.0,612.62,617.02,43235.0,614.7409,616.3766,611.0107,615.3992,43235.0
2024-10-01 10:30:00,617.82,618.96,615.14,616.08,7026.0,616.1971,617.3341,613.5241,614.4616,7026.0
2024-10-01 11:00:00,615.33,616.4,614.07,615.8,16223.0,613.7136,614.7808,612.4569,614.1824,16223.0
2024-10-01 11:30:00,615.89,616.86,614.76,616.0,28395.0,614.2721,615.2396,613.1451,614.3819,28395.0
2024-10-01 12:00:00,615.85,616.6,614.1,614.46,25295.0,614.2322,614.9803,612.4868,612.8459,25295.0
2024-10-01 12:30:00,614.64,615.71,613.21,614.66,11536.0,613.0254,614.0926,611.5992,613.0454,11536.0
2024-10-01 13:00:00,614.05,614.07,611.02,611.38,11128.0,612.437,612.4569,609.4149,609.774,11128.0
2024-10-01 13:30:00,610.89,615.09,610.89,614.96,10714.0,609.2853,613.4742,609.2853,613.3446,10714.0
2024-10-01 14:00:00,615.35,615.82,614.99,615.42,12109.0,613.7336,614.2023,613.3745,613.8034,12109.0
2024-10-01 14:30:00,615.53,615.96,614.13,615.37,27899.0,613.9131,614.342,612.5168,613.7535,27899.0
2024-10-01 15:00:00,615.0,615.38,613.64,614.83,10893.0,613.3845,613.7635,612.0281,613.2149,10893.0
2024-10-01 15:30:00,614.83,615.62,612.7,612.82,45667.0,613.2149,614.0029,611.0905,611.2102,45667.0
2024-10-02 09:30:00,610.0,613.66,605.33,610.76,36280.0,608.3976,612.048,603.7399,609.1556,36280.0
2024-10-02 10:00:00,609.9,614.7,609.9,614.19,24053.0,608.2979,613.0853,608.2979,612.5766,24053.0
2024-10-02 10:30:00,613.52,615.56,612.95,613.96,16945.0,611.9084,613.943,611.3399,612.3472,16945.0
2024-10-02 11:00:00,613.83,615.9,613.6,615.9,10628.0,612.2176,614.2821,611.9882,614.2821,10628.0
2024-10-02 11:30:00,615.9,616.57,614.73,615.12,15964.0,614.2821,614.9504,613.1152,613.5042,15964.0
2024-10-02 12:00:00,614.92,615.9,614.15,614.51,11724.0,613.3047,614.2821,612.5367,612.8958,11724.0
2024-10-02 12:30:00,614.09,614.09,612.31,612.53,8900.0,612.4769,612.4769,610.7015,610.921,8900.0
2024-10-02 13:00:00,612.32,612.54,611.46,611.98,7687.0,610.7115,610.9309,609.8538,610.3724,7687.0
2024-10-02 13:30:00,611.68,612.21,610.79,612.11,18709.0,610.0732,610.6018,609.1855,610.5021,18709.0
2024-10-02 14:00:00,612.21,612.98,610.98,610.98,11087.0,610.6018,611.3698,609.375,609.375,11087.0
2024-10-02 14:30:00,611.27,612.89,611.17,612.21,12949.0,609.6643,611.28,609.5645,610.6018,12949.0
2024-10-02 15:00:00,611.98,612.52,611.57,612.1,17860.0,610.3724,610.911,609.9635,610.4921,17860.0
2024-10-02 15:30:00,611.68,613.16,611.0,612.61,49317.0,610.0732,611.5493,609.395,611.0008,49317.0
2024-10-03 09:30:00,609.86,611.49,601.97,603.35,75828.0,608.258,609.8837,600.3887,601.7651,75828.0
2024-10-03 10:00:00,604.15,606.26,602.37,602.94,25693.0,602.563,604.6674,600.7877,601.3562,25693.0
2024-10-03 10:30:00,602.42,604.62,601.86,602.43,22050.0,600.8375,603.0317,600.279,600.8475,22050.0
2024-10-03 11:00:00,602.72,603.9,602.36,603.71,11098.0,601.1367,602.3136,600.7777,602.1241,11098.0
2024-10-03 11:30:00,604.01,604.82,603.75,604.0,10417.0,602.4233,603.2312,602.164,602.4134,10417.0
2024-10-03 12:00:00,604.28,605.19,603.9,604.82,12514.0,602.6926,603.6002,602.3136,603.2312,12514.0
2024-10-03 12:30:00,604.54,604.55,600.39,601.58,12536.0,602.952,602.9619,598.8129,599.9997,12536.0
2024-10-03 13:00:00,601.49,602.15,600.28,600.99,15043.0,599.91,600.5682,598.7031,599.4113,15043.0
2024-10-03 13:30:00,601.47,601.94,600.54,601.53,11868.0,599.89,600.3588,598.9625,599.9499,11868.0
2024-10-03 14:00:00,601.75,603.07,601.52,603.04,29287.0,600.1693,601.4858,599.9399,601.4559,29287.0
2024-10-03 14:30:00,602.99,602.99,600.82,600.82,18916.0,601.406,601.406,599.2417,599.2417,18916.0
2024-10-03 15:00:00,600.8,601.61,600.26,600.51,19025.0,599.2218,600.0297,598.6832,598.9325,19025.0
2024-10-03 15:30:00,600.76,601.2,599.35,600.61,65187.0,599.1819,599.6207,597.7756,599.0323,65187.0
2024-10-04 09:30:00,602.63,603.58,599.32,600.0,31855.0,601.047,601.9945,597.7457,598.4239,31855.0
2024-10-04 10:00:00,599.85,603.99,598.5,599.56,20800.0,598.2743,602.4034,596.9278,597.985,20800.0
2024-10-04 10:30:00,599.31,601.15,597.79,598.95,37759.0,597.7357,599.5709,596.2197,597.3766,37759.0
2024-10-04 11:00:00,599.29,599.79,596.82,597.09,22245.0,597.7157,598.2144,595.2522,595.5215,22245.0
2024-10-04 11:30:00,597.23,598.76,597.03,598.01,16463.0,595.6612,597.1871,595.4617,596.4391,16463.0
2024-10-04 12:00:00,598.01,599.7,597.6,597.97,13480.0,596.4391,598.1247,596.0302,596.3992,13480.0
2024-10-04 12:30:00,597.87,599.46,597.76,597.84,7454.0,596.2995,597.8853,596.1898,596.2696,7454.0
2024-10-04 13:00:00,597.89,600.22,597.89,599.07,7666.0,596.3194,598.6433,596.3194,597.4963,7666.0
2024-10-04 13:30:00,599.07,599.54,597.32,597.59,10889.0,597.4963,597.9651,595.7509,596.0202,10889.0
2024-10-04 14:00:00,597.98,598.25,596.53,597.89,11338.0,596.4092,596.6785,594.963,596.3194,11338.0
2024-10-04 14:30:00,597.9,598.84,597.86,598.35,8816.0,596.3294,597.2669,596.2895,596.7782,8816.0
2024-10-04 15:00:00,598.35,599.44,597.66,599.19,11198.0,596.7782,597.8654,596.09,597.616,11198.0
2024-10-04 15:30:00,598.91,599.72,597.63,598.49,83585.0,597.3367,598.1446,596.0601,596.9178,83585.0
2024-10-07 09:30:00,592.32,597.25,592.32,596.34,26929.0,590.7641,595.6811,590.7641,594.7735,26929.0
2024-10-07 10:00:00,596.5,598.13,595.04,595.16,16425.0,594.9331,596.5588,593.4769,593.5966,16425.0
2024-10-07 10:30:00,595.16,596.05,594.61,595.37,12326.0,593.5966,594.4843,593.048,593.806,12326.0
2024-10-07 11:00:00,595.37,597.97,595.36,596.66,33168.0,593.806,596.3992,593.7961,595.0927,33168.0
2024-10-07 11:30:00,597.32,597.7,596.01,596.24,24360.0,595.7509,596.1299,594.4444,594.6738,24360.0
2024-10-07 12:00:00,596.44,597.53,596.01,597.08,20469.0,594.8732,595.9604,594.4444,595.5116,20469.0
2024-10-07 12:30:00,597.01,598.35,596.89,598.35,6384.0,595.4417,596.7782,595.3221,596.7782,6384.0
2024-10-07 13:00:00,598.13,599.3,597.71,598.45,10646.0,596.5588,597.7257,596.1399,596.878,10646.0
2024-10-07 13:30:00,598.45,598.58,597.7,598.46,9207.0,596.878,597.0076,596.1299,596.8879,9207.0
2024-10-07 14:00:00,598.24,599.08,597.83,598.65,9590.0,596.6685,597.5063,596.2596,597.0774,9590.0
2024-10-07 14:30:00,598.29,599.25,597.04,597.32,20894.0,596.7184,597.6759,595.4717,595.7509,20894.0
2024-10-07 15:00:00,597.25,598.57,597.09,598.27,26770.0,595.6811,596.9976,595.5215,596.6984,26770.0
2024-10-07 15:30:00,598.28,599.1,597.32,598.84,89993.0,596.7084,597.5262,595.7509,597.2669,89993.0
2024-10-08 09:30:00,599.05,602.3,597.37,599.6,58291.0,597.4764,600.7178,595.8008,598.0249,58291.0
2024-10-08 10:00:00,599.17,599.98,595.85,597.25,21179.0,597.5961,598.4039,594.2848,595.6811,21179.0
2024-10-08 10:30:00,596.82,600.66,596.4,598.8,35885.0,595.2522,599.0821,594.8333,597.227,35885.0
2024-10-08 11:00:00,598.82,599.8,598.3,598.71,10684.0,597.247,598.2244,596.7283,597.1373,10684.0
2024-10-08 11:30:00,598.96,599.57,597.84,598.4,8724.0,597.3866,597.995,596.2696,596.8281,8724.0
2024-10-08 12:00:00,598.18,598.42,595.39,596.04,16235.0,596.6087,596.848,593.826,594.4743,16235.0
2024-10-08 12:30:00,596.37,597.42,596.0,596.0,10547.0,594.8034,595.8507,594.4344,594.4344,10547.0
2024-10-08 13:00:00,596.4,596.41,594.7,595.2,14646.0,594.8333,594.8433,593.1378,593.6365,14646.0
2024-10-08 13:30:00,595.2,596.83,594.84,596.48,20224.0,593.6365,595.2622,593.2774,594.9131,20224.0
2024-10-08 14:00:00,596.69,597.73,595.61,595.61,17820.0,595.1226,596.1598,594.0454,594.0454,17820.0
2024-10-08 14:30:00,595.61,597.55,595.47,596.46,12924.0,594.0454,595.9803,593.9058,594.8932,12924.0
2024-10-08 15:00:00,596.32,596.53,595.48,595.51,26611.0,594.7535,594.963,593.9158,593.9457,26611.0
2024-10-08 15:30:00,595.34,596.75,594.86,595.41,80323.0,593.7761,595.1824,593.2974,593.8459,80323.0
2024-10-09 09:30:00,594.11,598.23,593.98,595.2,100216.0,592.5494,596.6585,592.4197,593.6365,100216.0
2024-10-09 10:00:00,595.47,595.88,593.34,593.97,12442.0,593.9058,594.3147,591.7814,592.4097,12442.0
2024-10-09 10:30:00,593.87,597.0,593.11,596.95,33581.0,592.31,595.4318,591.552,595.3819,33581.0
2024-10-09 11:00:00,597.0,598.0,596.25,597.62,22380.0,595.4318,596.4291,594.6837,596.0501,22380.0
2024-10-09 11:30:00,597.2,599.34,597.2,598.13,14502.0,595.6312,597.7656,595.6312,596.5588,14502.0
2024-10-09 12:00:00,597.67,598.62,597.15,598.34,12146.0,596.1,597.0475,595.5814,596.7682,12146.0
2024-10-09 12:30:00,598.42,598.42,597.12,597.49,14254.0,596.848,596.848,595.5514,595.9205,14254.0
2024-10-09 13:00:00,597.49,599.74,597.46,599.42,24587.0,595.9205,598.1646,595.8906,597.8454,24587.0
2024-10-09 13:30:00,599.42,600.0,598.0,598.93,6288.0,597.8454,598.4239,596.4291,597.3567,6288.0
2024-10-09 14:00:00,598.93,599.7,597.43,597.88,12534.0,597.3567,598.1247,595.8606,596.3095,12534.0
2024-10-09 14:30:00,597.79,598.38,597.2,597.89,45151.0,596.2197,596.8081,595.6312,596.3194,45151.0
2024-10-09 15:00:00,597.66,598.12,597.09,597.79,17282.0,596.09,596.5488,595.5215,596.2197,17282.0
2024-10-09 15:30:00,598.14,600.07,597.83,599.11,75833.0,596.5688,598.4937,596.2596,597.5362,75833.0
2024-10-10 09:30:00,597.17,597.17,592.7,593.09,59404.0,595.6013,595.6013,591.1431,591.532,59404.0
2024-10-10 10:00:00,592.96,595.15,592.38,593.49,46758.0,591.4024,593.5866,590.8239,591.931,46758.0
2024-10-10 10:30:00,594.04,594.56,593.63,594.38,16766.0,592.4795,592.9982,592.0706,592.8186,16766.0
2024-10-10 11:00:00,594.57,595.47,593.68,594.36,47418.0,593.0081,593.9058,592.1205,592.7987,47418.0
2024-10-10 11:30:00,594.22,595.24,593.55,594.65,26150.0,592.6591,593.6764,591.9908,593.0879,26150.0
2024-10-10 12:00:00,594.65,595.17,594.06,594.74,73418.0,593.0879,593.6066,592.4995,593.1777,73418.0
2024-10-10 12:30:00,594.74,595.0,592.85,593.02,60042.0,593.1777,593.437,591.2927,591.4622,60042.0
2024-10-10 13:00:00,593.25,593.25,591.33,592.38,26480.0,591.6916,591.6916,589.7767,590.8239,26480.0
2024-10-10 13:30:00,592.38,593.0,592.0,592.5,27381.0,590.8239,591.4423,590.4449,590.9436,27381.0
2024-10-10 14:00:00,592.38,592.76,591.64,591.93,36724.0,590.8239,591.2029,590.0858,590.3751,36724.0
2024-10-10 14:30:00,591.66,592.32,590.63,591.07,51445.0,590.1058,590.7641,589.0785,589.5173,51445.0
2024-10-10 15:00:00,591.08,591.1,589.87,590.8,59493.0,589.5273,589.5473,588.3205,589.248,59493.0
2024-10-10 15:30:00,590.8,594.8,590.77,593.65,84912.0,589.248,593.2375,589.2181,592.0906,84912.0
2024-10-11 09:30:00,595.64,597.61,594.31,595.8,140247.0,594.0753,596.0402,592.7488,594.2349,140247.0
2024-10-11 10:00:00,595.8,602.41,595.25,601.3,91667.0,594.2349,600.8276,593.6864,599.7205,91667.0
2024-10-11 10:30:00,601.89,602.33,600.0,600.68,41397.0,600.3089,600.7478,598.4239,599.1021,41397.0
2024-10-11 11:00:00,600.75,601.63,599.5,600.52,197621.0,599.1719,600.0496,597.9252,598.9425,197621.0
2024-10-11 11:30:00,600.52,601.12,598.18,598.72,119222.0,598.9425,599.5409,596.6087,597.1472,119222.0
2024-10-11 12:00:00,598.86,599.3,596.71,596.82,11095.0,597.2869,597.7257,595.1425,595.2522,11095.0
2024-10-11 12:30:00,596.83,597.3,595.82,597.3,34832.0,595.2622,595.731,594.2549,595.731,34832.0
2024-10-11 13:00:00,597.3,597.58,596.48,596.8,10889.0,595.731,596.0102,594.9131,595.2323,10889.0
2024-10-11 13:30:00,596.81,597.76,596.6,596.86,21728.0,595.2423,596.1898,595.0328,595.2921,21728.0
2024-10-11 14:00:00,597.3,597.64,596.84,597.27,13469.0,595.731,596.0701,595.2722,595.7011,13469.0
2024-10-11 14:30:00,597.06,597.17,596.04,596.55,54689.0,595.4916,595.6013,594.4743,594.9829,54689.0
2024-10-11 15:00:00,596.33,597.38,596.02,596.85,247236.0,594.7635,595.8108,594.4543,595.2822,247236.0
2024-10-11 15:30:00,596.8,598.54,595.89,596.92,187229.0,595.2323,596.9677,594.3247,595.352,187229.0
2024-10-14 09:30:00,600.79,600.79,595.23,596.81,43106.0,599.2118,599.2118,593.6664,595.2423,43106.0
2024-10-14 10:00:00,597.26,599.6,596.65,598.9,17320.0,595.6911,598.0249,595.0827,597.3268,17320.0
2024-10-14 10:30:00,599.31,600.98,598.11,600.18,24651.0,597.7357,599.4013,596.5388,598.6034,24651.0
2024-10-14 11:00:00,600.0,602.49,599.63,601.57,21708.0,598.4239,600.9073,598.0549,599.9898,21708.0
2024-10-14 11:30:00,601.72,603.3,601.72,602.9,18727.0,600.1394,601.7152,600.1394,601.3163,18727.0
2024-10-14 12:00:00,602.68,602.68,600.77,600.86,21443.0,601.0968,601.0968,599.1919,599.2816,21443.0
2024-10-14 12:30:00,600.82,601.38,600.2,600.32,11232.0,599.2417,599.8003,598.6234,598.743,11232.0
2024-10-14 13:00:00,600.1,600.37,599.52,599.73,10118.0,598.5236,598.7929,597.9451,598.1546,10118.0
2024-10-14 13:30:00,599.55,600.45,599.08,599.43,13800.0,597.9751,598.8727,597.5063,597.8554,13800.0
2024-10-14 14:00:00,599.45,601.91,599.44,601.91,19751.0,597.8753,600.3289,597.8654,600.3289,19751.0
2024-10-14 14:30:00,602.11,602.11,601.03,601.56,11356.0,600.5283,600.5283,599.4512,599.9798,11356.0
2024-10-14 15:00:00,601.65,602.9,601.57,602.69,22667.0,600.0695,601.3163,599.9898,601.1068,22667.0
2024-10-14 15:30:00,602.66,604.54,602.37,604.08,94733.0,601.0769,602.952,600.7877,602.4932,94733.0
2024-10-15 09:30:00,605.0,607.88,602.35,605.1,59305.0,603.4107,606.2832,600.7677,603.5105,59305.0
2024-10-15 10:00:00,604.99,609.89,603.98,609.58,39247.0,603.4008,608.2879,602.3934,607.9787,39247.0
2024-10-15 10:30:00,609.11,610.56,606.0,606.47,33787.0,607.51,608.9561,604.4081,604.8769,33787.0
2024-10-15 11:00:00,606.36,607.54,605.02,606.66,19765.0,604.7672,605.9441,603.4307,605.0664,19765.0
2024-10-15 11:30:00,606.71,606.82,603.06,604.57,62580.0,605.1163,605.226,601.4758,602.9819,62580.0
2024-10-15 12:00:00,604.59,606.61,604.25,605.28,30569.0,603.0018,605.0165,602.6627,603.69,30569.0
2024-10-15 12:30:00,604.7,604.9,603.53,603.58,15531.0,603.1115,603.311,601.9446,601.9945,15531.0
2024-10-15 13:00:00,604.01,604.6,603.49,604.01,13862.0,602.4233,603.0118,601.9047,602.4233,13862.0
2024-10-15 13:30:00,603.68,604.42,603.08,603.08,17993.0,602.0942,602.8323,601.4958,601.4958,17993.0
2024-10-15 14:00:00,603.61,603.84,602.14,602.5,32341.0,602.0244,602.2538,600.5583,600.9173,32341.0
2024-10-15 14:30:00,602.54,602.81,601.23,602.14,24176.0,600.9572,601.2265,599.6507,600.5583,24176.0
2024-10-15 15:00:00,601.96,602.38,599.78,600.65,34951.0,600.3787,600.7976,598.2045,599.0722,34951.0
2024-10-15 15:30:00,601.0,601.48,599.37,600.82,82653.0,599.4213,599.9,597.7955,599.2417,82653.0
2024-10-16 09:30:00,590.27,595.11,587.36,593.61,110550.0,588.7194,593.5467,585.8171,592.0507,110550.0
2024-10-16 10:00:00,593.61,596.8,592.29,593.07,56816.0,592.0507,595.2323,590.7341,591.5121,56816.0
2024-10-16 10:30:00,593.3,593.62,589.04,590.33,49066.0,591.7415,592.0606,587.4927,588.7793,49066.0
2024-10-16 11:00:00,590.16,593.02,588.33,591.58,36086.0,588.6097,591.4622,586.7845,590.026,36086.0
2024-10-16 11:30:00,591.43,592.15,591.01,591.03,14186.0,589.8764,590.5945,589.4575,589.4774,14186.0
2024-10-16 12:00:00,591.15,591.15,588.66,588.72,26617.0,589.5971,589.5971,587.1137,587.1735,26617.0
2024-10-16 12:30:00,588.7,589.44,587.98,589.13,29357.0,587.1536,587.8916,586.4355,587.5824,29357.0
2024-10-16 13:00:00,589.21,590.12,588.48,589.44,25662.0,587.6622,588.5698,586.9341,587.8916,25662.0
2024-10-16 13:30:00,589.62,590.28,589.17,589.26,23828.0,588.0711,588.7294,587.6223,587.7121,23828.0
2024-10-16 14:00:00,589.4,589.85,588.68,588.72,27532.0,587.8517,588.3005,587.1336,587.1735,27532.0
2024-10-16 14:30:00,588.93,589.71,588.12,588.9,28717.0,587.383,588.1609,586.5751,587.353,28717.0
2024-10-16 15:00:00,588.71,591.07,587.27,591.07,59306.0,587.1635,589.5173,585.7273,589.5173,59306.0
2024-10-16 15:30:00,591.0,593.52,590.29,591.54,110350.0,589.4475,591.9609,588.7394,589.9861,110350.0
2024-10-17 09:30:00,604.34,608.39,599.17,606.3,108481.0,602.7525,606.7918,597.5961,604.7073,108481.0
2024-10-17 10:00:00,606.0,607.22,603.46,605.81,105085.0,604.4081,605.6249,601.8748,604.2186,105085.0
2024-10-17 10:30:00,605.81,606.52,604.47,605.5,90893.0,604.2186,604.9268,602.8821,603.9094,90893.0
2024-10-17 11:00:00,605.62,606.28,603.76,605.72,60287.0,604.0291,604.6874,602.174,604.1289,60287.0
2024-10-17 11:30:00,605.96,605.96,602.14,603.14,35215.0,604.3682,604.3682,600.5583,601.5556,35215.0
2024-10-17 12:00:00,603.47,604.31,601.99,602.55,30756.0,601.8848,602.7226,600.4087,600.9672,30756.0
2024-10-17 12:30:00,602.55,602.55,599.83,600.76,64067.0,600.9672,600.9672,598.2543,599.1819,64067.0
2024-10-17 13:00:00,601.0,601.31,599.33,599.56,65577.0,599.4213,599.7304,597.7556,597.985,65577.0
2024-10-17 13:30:00,599.56,602.13,599.28,601.97,14026.0,597.985,600.5483,597.7058,600.3887,14026.0
2024-10-17 14:00:00,602.04,602.28,597.59,597.59,30533.0,600.4585,600.6979,596.0202,596.0202,30533.0
2024-10-17 14:30:00,597.49,598.84,597.1,598.07,28048.0,595.9205,597.2669,595.5315,596.499,28048.0
2024-10-17 15:00:00,598.17,598.42,596.87,597.44,31236.0,596.5987,596.848,595.3021,595.8706,31236.0
2024-10-17 15:30:00,597.26,599.61,596.88,599.54,86975.0,595.6911,598.0349,595.3121,597.9651,86975.0
2024-10-18 09:30:00,600.03,602.13,597.02,598.01,147948.0,598.4538,600.5483,595.4517,596.4391,147948.0
2024-10-18 10:00:00,598.53,598.53,595.56,597.65,30779.0,596.9577,596.9577,593.9955,596.0801,30779.0
2024-10-18 10:30:00,597.8,600.36,597.62,600.07,14303.0,596.2297,598.7829,596.0501,598.4937,14303.0
2024-10-18 11:00:00,599.69,601.4,599.69,600.59,22782.0,598.1147,599.8202,598.1147,599.0123,22782.0
2024-10-18 11:30:00,600.5,601.71,599.57,601.53,10003.0,598.9226,600.1294,597.995,599.9499,10003.0
2024-10-18 12:00:00,602.02,602.02,599.42,600.3,15150.0,600.4386,600.4386,597.8454,598.7231,15150.0
2024-10-18 12:30:00,600.64,602.09,600.26,601.5,20415.0,599.0622,600.5084,598.6832,599.9199,20415.0
2024-10-18 13:00:00,601.5,602.27,601.26,601.75,20307.0,599.9199,600.6879,599.6806,600.1693,20307.0
2024-10-18 13:30:00,601.84,602.77,601.47,601.97,18477.0,600.259,601.1866,599.89,600.3887,18477.0
2024-10-18 14:00:00,601.67,604.39,601.36,603.97,32043.0,600.0895,602.8024,599.7803,602.3835,32043.0
2024-10-18 14:30:00,603.95,603.96,602.17,602.58,40653.0,602.3635,602.3735,600.5882,600.9971,40653.0
2024-10-18 15:00:00,602.66,602.71,601.21,601.35,28417.0,601.0769,601.1268,599.6307,599.7703,28417.0
2024-10-18 15:30:00,601.22,602.01,600.78,601.57,88590.0,599.6407,600.4286,599.2018,599.9898,88590.0
2024-10-21 09:30:00,597.89,600.58,595.43,595.85,44199.0,596.3194,599.0024,593.8659,594.2848,44199.0
2024-10-21 10:00:00,595.85,597.28,594.48,594.61,28375.0,594.2848,595.711,592.9184,593.048,28375.0
2024-10-21 10:30:00,594.77,595.18,593.27,593.31,20359.0,593.2076,593.6165,591.7116,591.7515,20359.0
2024-10-21 11:00:00,593.75,593.76,591.95,593.15,15008.0,592.1903,592.2003,590.395,591.5919,15008.0
2024-10-21 11:30:00,592.68,594.75,591.82,594.46,7787.0,591.1231,593.1877,590.2654,592.8984,7787.0
2024-10-21 12:00:00,594.49,594.7,593.72,593.79,12211.0,592.9284,593.1378,592.1604,592.2302,12211.0
2024-10-21 12:30:00,594.08,595.13,593.12,594.6,6919.0,592.5194,593.5667,591.562,593.0381,6919.0
2024-10-21 13:00:00,594.16,594.34,593.47,593.98,6819.0,592.5992,592.7788,591.911,592.4197,6819.0
2024-10-21 13:30:00,593.96,596.25,593.71,595.83,23448.0,592.3997,594.6837,592.1504,594.2648,23448.0
2024-10-21 14:00:00,595.8,595.93,593.87,594.08,15520.0,594.2349,594.3646,592.31,592.5194,15520.0
2024-10-21 14:30:00,593.57,593.84,593.12,593.7,8086.0,592.0108,592.2801,591.562,592.1404,8086.0
2024-10-21 15:00:00,593.98,594.52,593.3,593.95,32745.0,592.4197,592.9583,591.7415,592.3898,32745.0
2024-10-21 15:30:00,593.81,595.66,593.39,595.57,79940.0,592.2501,594.0953,591.8312,594.0055,79940.0
2024-10-22 09:30:00,587.49,591.2,584.16,589.47,168583.0,585.9467,589.647,582.6255,587.9215,168583.0
2024-10-22 10:00:00,589.47,590.81,587.89,589.02,36316.0,587.9215,589.258,586.3457,587.4727,36316.0
2024-10-22 10:30:00,589.02,589.6,587.91,588.96,34706.0,587.4727,588.0512,586.3656,587.4129,34706.0
2024-10-22 11:00:00,588.68,589.42,587.39,588.33,37114.0,587.1336,587.8717,585.847,586.7845,37114.0
2024-10-22 11:30:00,588.29,589.45,587.58,588.46,25908.0,586.7446,587.9016,586.0365,586.9142,25908.0
2024-10-22 12:00:00,588.42,588.58,586.28,588.1,25312.0,586.8743,587.0339,584.7399,586.5551,25312.0
2024-10-22 12:30:00,587.88,588.7,587.44,588.04,19129.0,586.3357,587.1536,585.8969,586.4953,19129.0
2024-10-22 13:00:00,588.38,589.16,587.69,588.04,14132.0,586.8344,587.6124,586.1462,586.4953,14132.0
2024-10-22 13:30:00,588.09,588.89,587.58,587.96,24079.0,586.5452,587.3431,586.0365,586.4155,24079.0
2024-10-22 14:00:00,587.96,588.24,586.14,586.43,24687.0,586.4155,586.6948,584.6003,584.8895,24687.0
2024-10-22 14:30:00,587.03,587.13,585.15,585.23,33126.0,585.488,585.5877,583.6129,583.6927,33126.0
2024-10-22 15:00:00,585.3,586.36,585.12,586.12,41659.0,583.7625,584.8197,583.583,584.5803,41659.0
2024-10-22 15:30:00,586.15,587.93,585.59,586.31,114789.0,584.6103,586.3856,584.0517,584.7698,114789.0
2024-10-23 09:30:00,574.58,578.69,568.59,569.36,165626.0,573.0707,577.1699,567.0964,567.8644,165626.0
2024-10-23 10:00:00,569.81,570.95,566.08,567.0,109264.0,568.3132,569.4502,564.593,565.5106,109264.0
2024-10-23 10:30:00,566.6,568.45,566.19,568.12,64560.0,565.1116,566.9568,564.7027,566.6276,64560.0
2024-10-23 11:00:00,568.12,573.78,567.22,572.48,77068.0,566.6276,572.2728,565.73,570.9762,77068.0
2024-10-23 11:30:00,572.42,572.42,568.32,569.49,51722.0,570.9163,570.9163,566.8271,567.994,51722.0
2024-10-23 12:00:00,569.77,570.34,568.4,569.65,28957.0,568.2733,568.8418,566.9069,568.1536,28957.0
2024-10-23 12:30:00,570.0,571.44,569.79,570.87,43865.0,568.5027,569.9389,568.2932,569.3704,43865.0
2024-10-23 13:00:00,571.09,573.06,570.33,573.06,33272.0,569.5898,571.5546,568.8318,571.5546,33272.0
2024-10-23 13:30:00,572.89,573.49,571.15,572.06,56021.0,571.3851,571.9835,569.6497,570.5573,56021.0
2024-10-23 14:00:00,571.74,571.75,569.96,570.93,75442.0,570.2381,570.2481,568.4628,569.4302,75442.0
2024-10-23 14:30:00,571.1,573.37,570.9,573.37,27371.0,569.5998,571.8638,569.4003,571.8638,27371.0
2024-10-23 15:00:00,573.17,576.19,572.7,574.32,115599.0,571.6644,574.6764,571.1956,572.8113,115599.0
2024-10-23 15:30:00,574.34,577.31,574.26,576.25,144637.0,572.8313,575.7935,572.7515,574.7363,144637.0
2024-10-24 09:30:00,572.36,574.83,569.09,570.48,81782.0,570.8565,573.32,567.5951,568.9814,81782.0
2024-10-24 10:00:00,570.0,570.42,568.59,570.08,109682.0,568.5027,568.9216,567.0964,568.5825,109682.0
2024-10-24 10:30:00,570.02,570.95,566.44,566.83,68409.0,568.5226,569.4502,564.952,565.341,68409.0
2024-10-24 11:00:00,567.07,567.98,565.6,565.6,52139.0,565.5804,566.488,564.1142,564.1142,52139.0
2024-10-24 11:30:00,565.61,566.38,564.06,565.35,54113.0,564.1242,564.8922,562.5783,563.8649,54113.0
2024-10-24 12:00:00,565.32,565.42,562.57,562.91,35034.0,563.835,563.9347,561.0922,561.4313,35034.0
2024-10-24 12:30:00,563.12,564.45,562.8,563.27,34785.0,561.6408,562.9673,561.3216,561.7904,34785.0
2024-10-24 13:00:00,563.27,563.7,562.19,562.3,32910.0,561.7904,562.2192,560.7132,560.8229,32910.0
2024-10-24 13:30:00,562.05,563.41,562.05,562.48,45466.0,560.5736,561.93,560.5736,561.0024,45466.0
2024-10-24 14:00:00,562.29,563.52,562.29,562.96,38924.0,560.8129,562.0397,560.8129,561.4812,38924.0
2024-10-24 14:30:00,562.72,563.5,562.47,563.37,30655.0,561.2418,562.0198,560.9925,561.8901,30655.0
2024-10-24 15:00:00,563.18,563.69,560.76,561.24,56906.0,561.7006,562.2093,559.287,559.7657,56906.0
2024-10-24 15:30:00,561.24,561.34,557.26,557.43,200270.0,559.7657,559.8654,555.7962,555.9657,200270.0
2024-10-25 09:30:00,560.16,561.0,556.66,557.9,55314.0,558.6885,559.5263,555.1977,556.4345,55314.0
2024-10-25 10:00:00,558.01,562.22,558.01,560.35,37996.0,556.5442,560.7431,556.5442,558.878,37996.0
2024-10-25 10:30:00,560.12,560.43,558.03,558.38,37368.0,558.6486,558.9578,556.5641,556.9132,37368.0
2024-10-25 11:00:00,558.78,559.16,555.52,556.6,29244.0,557.3122,557.6912,554.0607,555.1379,29244.0
2024-10-25 11:30:00,556.55,557.69,556.55,556.88,24207.0,555.088,556.225,555.088,555.4172,24207.0
2024-10-25 12:00:00,556.67,557.22,556.36,557.21,12446.0,555.2077,555.7563,554.8985,555.7463,12446.0
2024-10-25 12:30:00,557.2,557.2,555.67,556.31,21971.0,555.7363,555.7363,554.2103,554.8486,21971.0
2024-10-25 13:00:00,556.25,556.25,554.81,555.09,15413.0,554.7888,554.7888,553.3526,553.6319,15413.0
2024-10-25 13:30:00,555.1,555.19,553.67,554.38,29251.0,553.6418,553.7316,552.2156,552.9237,29251.0
2024-10-25 14:00:00,554.47,554.51,553.3,554.42,33659.0,553.0135,553.0534,551.8466,552.9636,33659.0
2024-10-25 14:30:00,554.2,554.45,553.58,553.82,18304.0,552.7442,552.9935,552.1258,552.3652,18304.0
2024-10-25 15:00:00,554.03,555.0,553.32,554.69,47010.0,552.5746,553.5421,551.8665,553.2329,47010.0
2024-10-25 15:30:00,555.05,555.11,553.37,554.33,88496.0,553.592,553.6518,551.9164,552.8739,88496.0
2024-10-28 09:30:00,559.25,559.37,556.16,557.03,70190.0,557.7809,557.9006,554.699,555.5668,70190.0
2024-10-28 10:00:00,556.82,558.9,555.0,558.05,28672.0,555.3573,557.4318,553.5421,556.5841,28672.0
2024-10-28 10:30:00,558.17,558.31,555.0,556.02,12007.0,556.7038,556.8434,553.5421,554.5594,12007.0
2024-10-28 11:00:00,556.23,557.38,553.89,553.99,25993.0,554.7689,555.9158,552.435,552.5347,25993.0
2024-10-28 11:30:00,553.64,554.55,553.18,553.56,25673.0,552.1857,553.0933,551.7269,552.1059,25673.0
2024-10-28 12:00:00,553.88,553.89,551.9,552.41,25949.0,552.425,552.435,550.4502,550.9589,25949.0
2024-10-28 12:30:00,552.43,552.82,550.45,551.37,37984.0,550.9788,551.3678,549.004,549.9216,37984.0
2024-10-28 13:00:00,551.38,552.84,551.08,552.43,18537.0,549.9316,551.3878,549.6324,550.9788,18537.0
2024-10-28 13:30:00,552.4,552.94,552.35,552.47,8562.0,550.9489,551.4875,550.8991,551.0187,8562.0
2024-10-28 14:00:00,552.41,553.54,552.11,553.03,19926.0,550.9589,552.0859,550.6597,551.5773,19926.0
2024-10-28 14:30:00,553.02,554.68,552.96,553.95,18117.0,551.5673,553.2229,551.5074,552.4948,18117.0
2024-10-28 15:00:00,553.66,554.14,553.25,553.72,20518.0,552.2056,552.6844,551.7967,552.2655,20518.0
2024-10-28 15:30:00,553.44,554.72,552.47,552.66,61806.0,551.9862,553.2628,551.0187,551.2082,61806.0
2024-10-29 09:30:00,550.96,551.8,547.25,550.88,51855.0,549.5127,550.3505,545.8124,549.4329,51855.0
2024-10-29 10:00:00,551.17,553.61,551.0,551.61,19696.0,549.7222,552.1557,549.5526,550.161,19696.0
2024-10-29 10:30:00,551.89,553.1,551.33,551.69,66405.0,550.4403,551.6471,549.8817,550.2408,66405.0
2024-10-29 11:00:00,551.95,552.21,550.85,550.88,31808.0,550.5001,550.7594,549.403,549.4329,31808.0
2024-10-29 11:30:00,551.29,551.71,550.32,550.54,19323.0,549.8418,550.2607,548.8744,549.0938,19323.0
2024-10-29 12:00:00,550.75,551.3,549.83,549.85,22895.0,549.3033,549.8518,548.3857,548.4056,22895.0
2024-10-29 12:30:00,549.94,551.55,549.6,551.11,18854.0,548.4954,550.1012,548.1563,549.6623,18854.0
2024-10-29 13:00:00,551.41,552.54,550.78,550.79,16762.0,549.9615,551.0886,549.3332,549.3432,16762.0
2024-10-29 13:30:00,550.79,551.54,550.45,550.93,20069.0,549.3432,550.0912,549.004,549.4828,20069.0
2024-10-29 14:00:00,550.94,551.22,550.31,550.65,13116.0,549.4928,549.772,548.8644,549.2035,13116.0
2024-10-29 14:30:00,550.49,551.02,549.86,549.86,33840.0,549.0439,549.5725,548.4156,548.4156,33840.0
2024-10-29 15:00:00,549.76,550.4,549.54,550.1,27345.0,548.3159,548.9542,548.0964,548.655,27345.0
2024-10-29 15:30:00,550.1,550.32,547.61,547.9,100556.0,548.655,548.8744,546.1715,546.4607,100556.0
2024-10-30 09:30:00,547.5,554.69,546.75,553.43,56118.0,546.0618,553.2329,545.3138,551.9762,56118.0
2024-10-30 10:00:00,553.38,553.66,551.52,553.66,52015.0,551.9263,552.2056,550.0712,552.2056,52015.0
2024-10-30 10:30:00,552.89,554.75,551.61,554.15,61496.0,551.4376,553.2927,550.161,552.6943,61496.0
2024-10-30 11:00:00,554.42,554.42,552.76,552.84,30464.0,552.9636,552.9636,551.308,551.3878,30464.0
2024-10-30 11:30:00,552.84,553.88,552.53,552.92,22752.0,551.3878,552.425,551.0786,551.4676,22752.0
2024-10-30 12:00:00,552.81,553.48,552.29,552.55,18707.0,551.3578,552.0261,550.8392,551.0985,18707.0
2024-10-30 12:30:00,552.67,552.74,551.96,552.36,25869.0,551.2182,551.288,550.5101,550.909,25869.0
2024-10-30 13:00:00,552.36,552.59,551.89,552.06,35942.0,550.909,551.1384,550.4403,550.6098,35942.0
2024-10-30 13:30:00,552.06,552.49,551.59,551.97,19227.0,550.6098,551.0387,550.141,550.5201,19227.0
2024-10-30 14:00:00,551.97,552.66,551.69,551.74,13077.0,550.5201,551.2082,550.2408,550.2907,13077.0
2024-10-30 14:30:00,551.75,551.82,549.95,550.14,20074.0,550.3006,550.3704,548.5054,548.6949,20074.0
2024-10-30 15:00:00,550.15,551.01,549.97,550.35,16101.0,548.7048,549.5626,548.5253,548.9043,16101.0
2024-10-30 15:30:00,550.55,551.84,549.55,550.65,120567.0,549.1038,550.3904,548.1064,549.2035,120567.0
2024-10-31 09:30:00,548.56,552.09,546.28,549.69,63725.0,547.119,550.6397,544.845,548.246,63725.0
2024-10-31 10:00:00,550.17,550.31,544.49,545.77,33952.0,548.7248,548.8644,543.0597,544.3363,33952.0
2024-10-31 10:30:00,545.41,549.03,545.23,548.62,48687.0,543.9773,547.5878,543.7978,547.1789,48687.0
2024-10-31 11:00:00,548.62,550.12,548.36,548.75,43723.0,547.1789,548.6749,546.9195,547.3085,43723.0
2024-10-31 11:30:00,548.88,549.95,548.48,549.11,21739.0,547.4382,548.5054,547.0392,547.6676,21739.0
2024-10-31 12:00:00,548.72,550.39,548.72,550.32,11282.0,547.2786,548.9442,547.2786,548.8744,11282.0
2024-10-31 12:30:00,550.35,550.8,549.08,550.25,34524.0,548.9043,549.3531,547.6376,548.8046,34524.0
2024-10-31 13:00:00,550.25,551.12,548.83,548.83,29027.0,548.8046,549.6723,547.3883,547.3883,29027.0
2024-10-31 13:30:00,548.84,549.31,548.2,549.0,58811.0,547.3983,547.867,546.76,547.5579,58811.0
2024-10-31 14:00:00,549.02,551.17,548.62,550.75,18600.0,547.5778,549.7222,547.1789,549.3033,18600.0
2024-10-31 14:30:00,550.75,551.05,549.76,550.33,32782.0,549.3033,549.6025,548.3159,548.8844,32782.0
2024-10-31 15:00:00,550.81,551.64,550.34,550.57,25890.0,549.3631,550.1909,548.8943,549.1237,25890.0
2024-10-31 15:30:00,550.7,550.9,546.32,546.42,102174.0,549.2534,549.4529,544.8849,544.9846,102174.0
2024-11-01 09:30:00,550.0,564.87,547.29,560.69,109783.0,548.5552,563.3862,545.8523,559.2171,109783.0
2024-11-01 10:00:00,560.17,560.99,557.86,559.56,48181.0,558.6985,559.5164,556.3946,558.0901,48181.0
2024-11-01 10:30:00,559.59,560.6,558.83,559.99,28034.0,558.12,559.1274,557.362,558.519,28034.0
2024-11-01 11:00:00,560.13,560.61,556.77,557.63,26591.0,558.6586,559.1374,555.3074,556.1652,26591.0
2024-11-01 11:30:00,557.93,559.08,557.47,558.47,24583.0,556.4644,557.6114,556.0056,557.003,24583.0
2024-11-01 12:00:00,558.92,559.5,557.88,558.0,41209.0,557.4518,558.0303,556.4145,556.5342,41209.0
2024-11-01 12:30:00,558.22,558.9,557.93,558.44,29515.0,556.7536,557.4318,556.4644,556.9731,29515.0
2024-11-01 13:00:00,558.41,558.94,558.18,558.44,38357.0,556.9431,557.4717,556.7137,556.9731,38357.0
2024-11-01 13:30:00,558.36,558.49,556.22,557.04,34778.0,556.8933,557.0229,554.7589,555.5767,34778.0
2024-11-01 14:00:00,556.93,557.54,556.03,557.29,22671.0,555.467,556.0754,554.5694,555.8261,22671.0
2024-11-01 14:30:00,557.32,558.75,557.31,558.35,17619.0,555.856,557.2822,555.846,556.8833,17619.0
2024-11-01 15:00:00,558.54,559.25,557.91,558.14,36390.0,557.0728,557.7809,556.4444,556.6738,36390.0
2024-11-01 15:30:00,557.84,558.53,556.88,558.13,100076.0,556.3746,557.0628,555.4172,556.6639,100076.0
2024-11-04 09:30:00,556.68,559.56,556.21,559.1,41881.0,555.2177,558.0901,554.7489,557.6313,41881.0
2024-11-04 10:00:00,559.1,559.44,555.91,556.72,29028.0,557.6313,557.9704,554.4497,555.2576,29028.0
2024-11-04 10:30:00,556.72,557.72,554.0,554.33,16128.0,555.2576,556.2549,552.5447,552.8739,16128.0
2024-11-04 11:00:00,554.21,554.95,553.3,554.11,15445.0,552.7542,553.4922,551.8466,552.6544,15445.0
2024-11-04 11:30:00,554.18,554.18,551.06,551.64,17653.0,552.7242,552.7242,549.6124,550.1909,17653.0
2024-11-04 12:00:00,551.16,552.02,550.15,551.78,16298.0,549.7122,550.5699,548.7048,550.3305,16298.0
2024-11-04 12:30:00,551.76,552.65,551.51,552.59,16356.0,550.3106,551.1983,550.0613,551.1384,16356.0
2024-11-04 13:00:00,552.59,553.66,551.63,552.44,24053.0,551.1384,552.2056,550.1809,550.9888,24053.0
2024-11-04 13:30:00,552.33,553.01,551.93,552.08,12386.0,550.8791,551.5573,550.4802,550.6298,12386.0
2024-11-04 14:00:00,552.27,553.37,552.23,552.8,12655.0,550.8193,551.9164,550.7794,551.3479,12655.0
2024-11-04 14:30:00,551.99,554.07,551.99,553.94,19428.0,550.54,552.6145,550.54,552.4849,19428.0
2024-11-04 15:00:00,553.85,554.95,553.59,554.6,14423.0,552.3951,553.4922,552.1358,553.1431,14423.0
2024-11-04 15:30:00,554.24,555.91,553.98,555.51,48675.0,552.7841,554.4497,552.5248,554.0508,48675.0
2024-11-05 09:30:00,550.41,556.9,550.24,555.93,58511.0,548.9641,555.4371,548.7946,554.4696,58511.0
2024-11-05 10:00:00,555.62,559.99,554.21,557.15,26562.0,554.1605,558.519,552.7542,555.6864,26562.0
2024-11-05 10:30:00,557.3,558.93,554.56,555.22,19619.0,555.836,557.4618,553.1032,553.7615,19619.0
2024-11-05 11:00:00,555.22,557.81,554.9,557.63,17487.0,553.7615,556.3447,553.4424,556.1652,17487.0
2024-11-05 11:30:00,557.35,558.88,557.26,558.64,24314.0,555.8859,557.4119,555.7962,557.1725,24314.0
2024-11-05 12:00:00,558.64,560.46,558.46,560.35,15541.0,557.1725,558.9877,556.993,558.878,15541.0
2024-11-05 12:30:00,560.86,561.12,559.63,560.08,42571.0,559.3867,559.646,558.1599,558.6087,42571.0
2024-11-05 13:00:00,560.36,561.64,559.72,560.17,23925.0,558.888,560.1646,558.2497,558.6985,23925.0
2024-11-05 13:30:00,560.08,561.33,559.94,561.19,32130.0,558.6087,559.8555,558.4691,559.7158,32130.0
2024-11-05 14:00:00,560.96,561.57,559.82,559.84,14381.0,559.4864,560.0948,558.3494,558.3694,14381.0
2024-11-05 14:30:00,559.79,560.82,559.69,560.5,17065.0,558.3195,559.3468,558.2198,559.0276,17065.0
2024-11-05 15:00:00,561.0,561.68,559.92,560.52,24200.0,559.5263,560.2045,558.4492,559.0476,24200.0
2024-11-05 15:30:00,560.44,561.78,559.89,560.79,106594.0,558.9678,560.3043,558.4192,559.3169,106594.0
2024-11-06 09:30:00,570.2,570.2,549.44,552.07,112450.0,568.7022,568.7022,547.9967,550.6198,112450.0
2024-11-06 10:00:00,552.16,554.86,549.2,551.05,80316.0,550.7096,553.4025,547.7573,549.6025,80316.0
2024-11-06 10:30:00,550.86,556.81,550.86,556.03,71140.0,549.413,555.3473,549.413,554.5694,71140.0
2024-11-06 11:00:00,555.76,560.03,554.62,559.43,54507.0,554.3001,558.5589,553.1631,557.9605,54507.0
2024-11-06 11:30:00,559.13,561.32,558.53,559.31,21801.0,557.6612,559.8455,557.0628,557.8408,21801.0
2024-11-06 12:00:00,559.74,560.37,557.65,558.45,29978.0,558.2696,558.898,556.1851,556.983,29978.0
2024-11-06 12:30:00,558.57,559.78,558.12,559.08,20814.0,557.1027,558.3095,556.6539,557.6114,20814.0
2024-11-06 13:00:00,559.25,562.12,558.79,561.89,28509.0,557.7809,560.6434,557.3221,560.414,28509.0
2024-11-06 13:30:00,561.89,562.73,561.16,561.57,30682.0,560.414,561.2518,559.6859,560.0948,30682.0
2024-11-06 14:00:00,561.82,562.1,559.53,559.79,30096.0,560.3442,560.6234,558.0602,558.3195,30096.0
2024-11-06 14:30:00,559.89,560.98,558.73,559.6,24245.0,558.4192,559.5064,557.2623,558.13,24245.0
2024-11-06 15:00:00,559.93,562.23,559.39,561.13,23669.0,558.4591,560.7531,557.9206,559.656,23669.0
2024-11-06 15:30:00,561.12,561.63,559.19,559.8,89111.0,559.646,560.1547,557.7211,558.3295,89111.0
2024-11-07 09:30:00,565.0,565.88,559.61,559.72,41492.0,563.5158,564.3935,558.14,558.2497,41492.0
2024-11-07 10:00:00,559.7,561.8,558.21,559.46,39638.0,558.2297,560.3242,556.7437,557.9904,39638.0
2024-11-07 10:30:00,559.41,560.11,556.92,557.38,31130.0,557.9405,558.6387,555.457,555.9158,31130.0
2024-11-07 11:00:00,557.6,559.4,557.04,557.33,20855.0,556.1353,557.9305,555.5767,555.866,20855.0
2024-11-07 11:30:00,557.36,557.95,556.54,556.63,18490.0,555.8959,556.4843,555.078,555.1678,18490.0
2024-11-07 12:00:00,556.4,558.21,556.36,558.09,30763.0,554.9384,556.7437,554.8985,556.624,30763.0
2024-11-07 12:30:00,557.84,558.36,557.33,557.91,17662.0,556.3746,556.8933,555.866,556.4444,17662.0
2024-11-07 13:00:00,557.7,558.22,556.52,557.01,43005.0,556.235,556.7536,555.0581,555.5468,43005.0
2024-11-07 13:30:00,557.14,557.18,555.85,555.85,27824.0,555.6765,555.7164,554.3899,554.3899,27824.0
2024-11-07 14:00:00,556.11,556.35,554.78,555.51,29053.0,554.6492,554.8885,553.3227,554.0508,29053.0
2024-11-07 14:30:00,555.58,556.36,554.19,555.62,45542.0,554.1206,554.8985,552.7342,554.1605,45542.0
2024-11-07 15:00:00,555.73,558.4,555.31,557.64,30634.0,554.2702,556.9332,553.8513,556.1752,30634.0
2024-11-07 15:30:00,557.52,557.7,555.21,555.89,61042.0,556.0555,556.235,553.7515,554.4298,61042.0
2024-11-08 09:30:00,557.23,558.55,549.0,553.36,81345.0,555.7662,557.0828,547.5579,551.9064,81345.0
2024-11-08 10:00:00,553.57,554.37,551.47,553.26,59186.0,552.1158,552.9137,550.0214,551.8067,59186.0
2024-11-08 10:30:00,553.38,555.5,553.38,554.74,43184.0,551.9263,554.0408,551.9263,553.2828,43184.0
2024-11-08 11:00:00,554.76,555.0,552.64,554.09,32645.0,553.3027,553.5421,551.1883,552.6345,32645.0
2024-11-08 11:30:00,554.08,554.28,553.17,553.37,23135.0,552.6245,552.824,551.7169,551.9164,23135.0
2024-11-08 12:00:00,553.11,554.62,552.8,553.21,29295.0,551.6571,553.1631,551.3479,551.7568,29295.0
2024-11-08 12:30:00,552.95,553.79,552.33,553.79,20061.0,551.4975,552.3353,550.8791,552.3353,20061.0
2024-11-08 13:00:00,553.8,553.8,552.43,552.44,21826.0,552.3452,552.3452,550.9788,550.9888,21826.0
2024-11-08 13:30:00,552.43,554.15,552.07,553.59,23357.0,550.9788,552.6943,550.6198,552.1358,23357.0
2024-11-08 14:00:00,553.56,554.14,552.92,552.92,27559.0,552.1059,552.6844,551.4676,551.4676,27559.0
2024-11-08 14:30:00,552.98,553.23,552.35,552.76,29979.0,551.5274,551.7767,550.8991,551.308,29979.0
2024-11-08 15:00:00,552.69,553.06,551.8,551.91,45146.0,551.2382,551.6072,550.3505,550.4602,45146.0
2024-11-08 15:30:00,552.02,552.77,550.7,551.5,128534.0,550.5699,551.3179,549.2534,550.0513,128534.0
2024-11-11 09:30:00,549.08,553.93,547.45,549.45,72929.0,547.6376,552.4749,546.0119,548.0067,72929.0
2024-11-11 10:00:00,549.44,550.65,548.72,548.94,32547.0,547.9967,549.2035,547.2786,547.498,32547.0
2024-11-11 10:30:00,548.87,549.07,547.26,548.13,62566.0,547.4282,547.6277,545.8224,546.6901,62566.0
2024-11-11 11:00:00,548.15,548.46,547.47,547.75,50459.0,546.7101,547.0193,546.0319,546.3111,50459.0
2024-11-11 11:30:00,547.77,549.69,547.34,548.29,53941.0,546.3311,548.246,545.9022,546.8497,53941.0
2024-11-11 12:00:00,548.07,548.33,547.04,547.53,34995.0,546.6303,546.8896,545.603,546.0917,34995.0
2024-11-11 12:30:00,547.56,547.94,546.44,546.87,19320.0,546.1216,546.5006,545.0046,545.4334,19320.0
2024-11-11 13:00:00,546.77,547.18,546.0,546.49,26316.0,545.3337,545.7426,544.5657,545.0544,26316.0
2024-11-11 13:30:00,546.68,547.41,546.1,546.98,27180.0,545.2439,545.972,544.6655,545.5432,27180.0
2024-11-11 14:00:00,546.74,546.91,545.07,545.35,32882.0,545.3038,545.4733,543.6382,543.9174,32882.0
2024-11-11 14:30:00,545.35,545.9,545.08,545.68,33165.0,543.9174,544.466,543.6481,544.2466,33165.0
2024-11-11 15:00:00,545.71,546.49,545.11,545.82,50678.0,544.2765,545.0544,543.6781,544.3862,50678.0
2024-11-11 15:30:00,545.85,547.09,545.35,547.07,139524.0,544.4161,545.6529,543.9174,545.6329,139524.0
2024-11-12 09:30:00,549.16,550.0,547.0,549.0,57696.0,547.7174,548.5552,545.5631,547.5579,57696.0
2024-11-12 10:00:00,549.0,550.16,545.23,545.98,106181.0,547.5579,548.7148,543.7978,544.5458,106181.0
2024-11-12 10:30:00,545.7,545.77,543.86,543.86,49056.0,544.2665,544.3363,542.4314,542.4314,49056.0
2024-11-12 11:00:00,544.12,546.38,544.11,545.19,40894.0,542.6907,544.9447,542.6807,543.7579,40894.0
2024-11-12 11:30:00,545.19,545.44,543.46,543.8,23150.0,543.7579,544.0072,542.0324,542.3715,23150.0
2024-11-12 12:00:00,543.85,544.66,542.6,542.97,17268.0,542.4214,543.2293,541.1747,541.5437,17268.0
2024-11-12 12:30:00,542.93,543.27,542.34,542.59,20224.0,541.5038,541.8429,540.9153,541.1647,20224.0
2024-11-12 13:00:00,542.21,543.38,542.06,542.75,26480.0,540.7857,541.9526,540.6361,541.3243,26480.0
2024-11-12 13:30:00,542.6,543.44,541.53,543.14,46359.0,541.1747,542.0125,540.1075,541.7132,46359.0
2024-11-12 14:00:00,543.16,543.91,542.75,543.86,40334.0,541.7332,542.4812,541.3243,542.4314,40334.0
2024-11-12 14:30:00,543.5,543.9,542.19,542.39,26070.0,542.0723,542.4712,540.7657,540.9652,26070.0
2024-11-12 15:00:00,542.12,542.4,541.07,541.36,52310.0,540.6959,540.9752,539.6487,539.9379,52310.0
2024-11-12 15:30:00,541.34,542.34,540.05,540.75,136310.0,539.918,540.9153,538.6314,539.3295,136310.0
2024-11-13 09:30:00,540.0,543.77,538.0,541.78,76545.0,538.5815,542.3416,536.5867,540.3568,76545.0
2024-11-13 10:00:00,541.63,541.79,538.82,541.04,39263.0,540.2072,540.3668,537.4046,539.6188,39263.0
2024-11-13 10:30:00,541.04,543.48,539.84,542.46,30186.0,539.6188,542.0524,538.4219,541.035,30186.0
2024-11-13 11:00:00,542.46,542.66,540.81,542.32,28605.0,541.035,541.2345,539.3894,540.8954,28605.0
2024-11-13 11:30:00,542.35,544.04,542.34,542.86,27127.0,540.9253,542.6109,540.9153,541.434,27127.0
2024-11-13 12:00:00,542.86,544.19,542.54,544.18,18871.0,541.434,542.7605,541.1148,542.7505,18871.0
2024-11-13 12:30:00,543.97,544.17,542.83,543.64,19264.0,542.5411,542.7405,541.4041,542.2119,19264.0
2024-11-13 13:00:00,543.39,544.0,543.15,543.36,15114.0,541.9626,542.571,541.7232,541.9327,15114.0
2024-11-13 13:30:00,543.1,543.1,541.31,541.7,27198.0,541.6734,541.6734,539.8881,540.277,27198.0
2024-11-13 14:00:00,541.31,543.2,541.31,542.38,33232.0,539.8881,541.7731,539.8881,540.9552,33232.0
2024-11-13 14:30:00,542.38,543.61,542.25,543.57,23986.0,540.9552,542.182,540.8256,542.1421,23986.0
2024-11-13 15:00:00,543.54,544.6,543.16,543.29,28622.0,542.1122,543.1694,541.7332,541.8629,28622.0
2024-11-13 15:30:00,543.62,544.8,541.56,541.88,110036.0,542.192,543.3689,540.1374,540.4566,110036.0
2024-11-14 09:30:00,539.9,542.38,535.91,537.07,119093.0,538.4818,540.9552,534.5022,535.6592,119093.0
2024-11-14 10:00:00,537.07,537.68,534.69,536.04,64513.0,535.6592,536.2676,533.2854,534.6319,64513.0
2024-11-14 10:30:00,536.0,539.61,535.66,539.18,60697.0,534.592,538.1925,534.2529,537.7636,60697.0
2024-11-14 11:00:00,538.89,539.41,537.06,537.65,48927.0,537.4744,537.993,535.6492,536.2377,48927.0
2024-11-14 11:30:00,537.31,538.62,535.21,535.21,100545.0,535.8986,537.2051,533.8041,533.8041,100545.0
2024-11-14 12:00:00,535.33,535.81,534.4,535.03,47961.0,533.9238,534.4025,532.9962,533.6245,47961.0
2024-11-14 12:30:00,535.0,535.79,534.01,535.33,45659.0,533.5946,534.3826,532.6072,533.9238,45659.0
2024-11-14 13:00:00,535.35,535.88,534.53,535.04,22193.0,533.9437,534.4723,533.1259,533.6345,22193.0
2024-11-14 13:30:00,535.04,535.38,534.24,534.33,27026.0,533.6345,533.9736,532.8366,532.9264,27026.0
2024-11-14 14:00:00,534.29,536.13,534.28,536.12,39462.0,532.8865,534.7217,532.8765,534.7117,39462.0
2024-11-14 14:30:00,536.25,537.24,536.01,536.01,23503.0,534.8413,535.8287,534.602,534.602,23503.0
2024-11-14 15:00:00,536.01,536.01,533.55,534.94,51561.0,534.602,534.602,532.1484,533.5348,51561.0
2024-11-14 15:30:00,534.93,535.16,531.69,532.97,144642.0,533.5248,533.7542,530.2933,531.57,144642.0
2024-11-15 09:30:00,529.4,529.4,519.23,519.86,368397.0,528.0093,528.0093,517.8661,518.4944,368397.0
2024-11-15 10:00:00,520.24,520.28,513.52,513.89,263233.0,518.8734,518.9133,512.1711,512.5401,263233.0
2024-11-15 10:30:00,513.76,515.86,512.01,513.37,99546.0,512.4104,514.5049,510.665,512.0214,99546.0
2024-11-15 11:00:00,513.35,515.04,511.8,513.73,89627.0,512.0015,513.6871,510.4556,512.3805,89627.0
2024-11-15 11:30:00,513.73,516.05,513.51,515.64,51364.0,512.3805,514.6944,512.1611,514.2855,51364.0
2024-11-15 12:00:00,515.66,518.34,515.31,516.23,99000.0,514.3054,516.9784,513.9564,514.8739,99000.0
2024-11-15 12:30:00,516.23,517.38,515.88,516.49,54355.0,514.8739,516.0209,514.5249,515.1333,54355.0
2024-11-15 13:00:00,516.56,517.07,515.16,515.42,114623.0,515.2031,515.7117,513.8067,514.0661,114623.0
2024-11-15 13:30:00,515.22,516.34,514.24,514.38,44744.0,513.8666,514.9836,512.8892,513.0288,44744.0
2024-11-15 14:00:00,514.25,515.03,512.62,513.0,115229.0,512.8991,513.6771,511.2734,511.6524,115229.0
2024-11-15 14:30:00,513.0,514.93,511.76,513.77,60932.0,511.6524,513.5773,510.4157,512.4204,60932.0
2024-11-15 15:00:00,514.04,515.28,513.83,514.15,148207.0,512.6897,513.9264,512.4802,512.7994,148207.0
2024-11-15 15:30:00,514.37,515.5,511.7,513.15,402188.0,513.0188,514.1459,510.3558,511.802,402188.0
2024-11-18 09:30:00,511.0,512.77,508.24,509.4,97145.0,509.6577,511.423,506.9049,508.0619,97145.0
2024-11-18 10:00:00,509.62,511.01,506.21,506.61,71533.0,508.2813,509.6676,504.8803,505.2792,71533.0
2024-11-18 10:30:00,506.32,507.69,505.6,507.3,47551.0,504.99,506.3564,504.2719,505.9674,47551.0
2024-11-18 11:00:00,507.1,507.77,504.28,504.97,102259.0,505.7679,506.4362,502.9553,503.6435,102259.0
2024-11-18 11:30:00,505.02,506.08,501.33,501.38,88993.0,503.6934,504.7506,500.0131,500.0629,88993.0
2024-11-18 12:00:00,501.39,503.22,501.33,502.03,96298.0,500.0729,501.8981,500.0131,500.7112,96298.0
2024-11-18 12:30:00,501.94,504.79,501.92,504.79,102293.0,500.6215,503.464,500.6015,503.464,102293.0
2024-11-18 13:00:00,504.68,504.68,502.62,502.97,70098.0,503.3543,503.3543,501.2997,501.6488,70098.0
2024-11-18 13:30:00,502.68,502.95,498.61,499.18,179292.0,501.3595,501.6288,497.3002,497.8687,179292.0
2024-11-18 14:00:00,499.28,502.44,499.13,500.55,95293.0,497.9685,501.1202,497.8189,499.2351,95293.0
2024-11-18 14:30:00,500.55,500.88,499.51,500.16,54302.0,499.2351,499.5643,498.1979,498.8461,54302.0
2024-11-18 15:00:00,500.19,500.66,499.38,500.09,100025.0,498.8761,499.3448,498.0682,498.7763,100025.0
2024-11-18 15:30:00,500.14,501.52,499.35,501.49,324259.0,498.8262,500.2026,498.0383,500.1727,324259.0
2024-11-19 09:30:00,496.19,506.12,493.3,499.94,340400.0,494.8866,504.7905,492.0042,498.6267,340400.0
2024-11-19 10:00:00,500.42,501.99,498.01,501.72,119699.0,499.1055,500.6713,496.7018,500.4021,119699.0
2024-11-19 10:30:00,501.92,503.5,499.98,502.08,267296.0,500.6015,502.1774,498.6666,500.7611,267296.0
2024-11-19 11:00:00,501.96,502.44,500.53,501.8,100005.0,500.6414,501.1202,499.2152,500.4818,100005.0
2024-11-19 11:30:00,501.76,504.97,500.69,504.55,109325.0,500.4419,503.6435,499.3748,503.2246,109325.0
2024-11-19 12:00:00,504.54,506.91,504.5,505.92,143970.0,503.2146,505.5784,503.1747,504.591,143970.0
2024-11-19 12:30:00,506.04,506.81,505.84,506.48,57241.0,504.7107,505.4787,504.5112,505.1495,57241.0
2024-11-19 13:00:00,506.5,506.85,505.59,506.72,105468.0,505.1695,505.5186,504.2619,505.3889,105468.0
2024-11-19 13:30:00,506.72,507.24,505.69,506.95,73876.0,505.3889,505.9075,504.3616,505.6183,73876.0
2024-11-19 14:00:00,506.86,508.05,506.4,508.02,135995.0,505.5285,506.7154,505.0698,506.6855,135995.0
2024-11-19 14:30:00,508.02,508.18,506.66,507.51,87650.0,506.6855,506.8451,505.3291,506.1768,87650.0
2024-11-19 15:00:00,507.5,510.5,507.41,510.05,195767.0,506.1669,509.159,506.0771,508.7102,195767.0
2024-11-19 15:30:00,510.02,511.3,508.79,509.12,348399.0,508.6802,509.9569,507.4535,507.7826,348399.0
2024-11-20 09:30:00,507.08,511.79,502.73,511.18,138197.0,505.748,510.4456,501.4094,509.8372,138197.0
2024-11-20 10:00:00,511.18,512.03,508.85,510.68,78885.0,509.8372,510.685,507.5133,509.3385,78885.0
2024-11-20 10:30:00,510.68,511.85,509.94,511.81,48137.0,509.3385,510.5054,508.6005,510.4655,48137.0
2024-11-20 11:00:00,511.81,512.44,509.5,509.5,77044.0,510.4655,511.0939,508.1616,508.1616,77044.0
2024-11-20 11:30:00,509.84,513.63,509.5,512.87,36920.0,508.5007,512.2808,508.1616,511.5228,36920.0
2024-11-20 12:00:00,512.87,513.77,511.04,511.31,31590.0,511.5228,512.4204,509.6976,509.9669,31590.0
2024-11-20 12:30:00,511.35,512.0,509.48,509.58,20703.0,510.0068,510.655,508.1417,508.2414,20703.0
2024-11-20 13:00:00,509.56,510.53,508.74,510.14,13138.0,508.2215,509.1889,507.4036,508.7999,13138.0
2024-11-20 13:30:00,510.06,510.2,508.94,510.03,25165.0,508.7201,508.8598,507.6031,508.6902,25165.0
2024-11-20 14:00:00,510.11,510.8,509.79,510.57,26422.0,508.77,509.4582,508.4509,509.2288,26422.0
2024-11-20 14:30:00,510.57,511.44,509.95,510.83,24787.0,509.2288,510.0965,508.6104,509.4881,24787.0
2024-11-20 15:00:00,510.83,511.6,510.07,511.57,29912.0,509.4881,510.2561,508.7301,510.2262,29912.0
2024-11-20 15:30:00,511.6,513.85,511.13,512.88,108208.0,510.2561,512.5002,509.7873,511.5327,108208.0
2024-11-21 09:30:00,514.12,515.4,507.46,508.99,85308.0,512.7695,514.0461,506.127,507.653,85308.0
2024-11-21 10:00:00,508.56,510.88,508.48,509.55,82631.0,507.2241,509.538,507.1443,508.2115,82631.0
2024-11-21 10:30:00,509.31,510.61,508.15,509.36,70753.0,507.9721,509.2687,506.8152,508.022,70753.0
2024-11-21 11:00:00,509.36,510.03,508.7,508.95,49678.0,508.022,508.6902,507.3637,507.6131,49678.0
2024-11-21 11:30:00,509.08,510.99,508.81,510.99,59774.0,507.7427,509.6477,507.4734,509.6477,59774.0
2024-11-21 12:00:00,510.92,513.57,510.64,513.31,58138.0,509.5779,512.2209,509.2986,511.9616,58138.0
2024-11-21 12:30:00,513.62,515.56,512.72,515.0,42528.0,512.2708,514.2057,511.3732,513.6472,42528.0
2024-11-21 13:00:00,514.94,515.62,513.33,515.21,41740.0,513.5873,514.2655,511.9816,513.8566,41740.0
2024-11-21 13:30:00,515.34,515.6,513.59,514.31,38189.0,513.9863,514.2456,512.2409,512.959,38189.0
2024-11-21 14:00:00,514.41,515.07,513.81,514.71,50154.0,513.0587,513.717,512.4603,513.3579,50154.0
2024-11-21 14:30:00,514.62,515.33,513.7,514.67,54715.0,513.2682,513.9763,512.3506,513.318,54715.0
2024-11-21 15:00:00,514.67,515.37,514.14,514.86,73606.0,513.318,514.0162,512.7894,513.5075,73606.0
2024-11-21 15:30:00,514.76,516.22,514.25,516.12,180388.0,513.4078,514.864,512.8991,514.7642,180388.0
2024-11-22 09:30:00,514.62,516.5,507.17,513.97,177808.0,513.2682,515.1432,505.8377,512.6199,177808.0
2024-11-22 10:00:00,514.15,517.0,513.43,514.47,174332.0,512.7994,515.6419,512.0813,513.1186,174332.0
2024-11-22 10:30:00,514.64,516.27,512.55,514.99,81372.0,513.2881,514.9138,511.2036,513.6372,81372.0
2024-11-22 11:00:00,515.34,515.68,513.78,514.91,47050.0,513.9863,514.3254,512.4304,513.5574,47050.0
2024-11-22 11:30:00,514.77,515.63,514.27,514.68,43553.0,513.4178,514.2755,512.9191,513.328,43553.0
2024-11-22 12:00:00,514.73,515.44,514.44,514.61,46070.0,513.3779,514.086,513.0886,513.2582,46070.0
2024-11-22 12:30:00,514.68,514.88,514.04,514.36,22645.0,513.328,513.5275,512.6897,513.0088,22645.0
2024-11-22 13:00:00,514.35,514.99,514.13,514.35,29270.0,512.9989,513.6372,512.7795,512.9989,29270.0
2024-11-22 13:30:00,514.34,514.98,513.45,513.91,44936.0,512.9889,513.6272,512.1012,512.56,44936.0
2024-11-22 14:00:00,513.81,514.03,512.56,512.98,77194.0,512.4603,512.6797,511.2136,511.6325,77194.0
2024-11-22 14:30:00,512.88,513.95,512.88,513.42,36042.0,511.5327,512.5999,511.5327,512.0713,36042.0
2024-11-22 15:00:00,513.38,513.72,512.95,513.65,64871.0,512.0314,512.3705,511.6026,512.3007,64871.0
2024-11-22 15:30:00,513.68,514.56,512.8,513.1,139186.0,512.3306,513.2083,511.4529,511.7522,139186.0
2024-11-25 09:30:00,512.3,515.63,509.36,514.59,150727.0,510.9543,514.2755,508.022,513.2382,150727.0
2024-11-25 10:00:00,514.44,514.93,512.12,514.46,128593.0,513.0886,513.5773,510.7747,513.1086,128593.0
2024-11-25 10:30:00,514.46,515.79,512.44,513.83,101713.0,513.1086,514.4351,511.0939,512.4802,101713.0
2024-11-25 11:00:00,513.64,516.34,513.34,513.84,184432.0,512.2907,514.9836,511.9915,512.4902,184432.0
2024-11-25 11:30:00,514.11,515.01,513.82,515.0,90149.0,512.7595,513.6571,512.4703,513.6472,90149.0
2024-11-25 12:00:00,515.0,515.74,513.5,513.53,85327.0,513.6472,514.3852,512.1511,512.181,85327.0
2024-11-25 12:30:00,513.59,514.12,512.04,512.78,64961.0,512.2409,512.7695,510.6949,511.433,64961.0
2024-11-25 13:00:00,512.76,513.91,512.46,513.51,112971.0,511.413,512.56,511.1138,512.1611,112971.0
2024-11-25 13:30:00,513.51,515.04,513.24,514.4,67978.0,512.1611,513.6871,511.8918,513.0487,67978.0
2024-11-25 14:00:00,514.33,514.5,513.5,514.0,71517.0,512.9789,513.1485,512.1511,512.6498,71517.0
2024-11-25 14:30:00,514.0,515.18,513.86,514.41,47972.0,512.6498,513.8267,512.5102,513.0587,47972.0
2024-11-25 15:00:00,514.37,514.55,513.45,513.84,60206.0,513.0188,513.1983,512.1012,512.4902,60206.0
2024-11-25 15:30:00,513.89,514.27,513.0,514.24,228903.0,512.5401,512.9191,511.6524,512.8892,228903.0
2024-11-26 09:30:00,514.2,514.2,507.27,509.21,136169.0,512.8493,512.8493,505.9375,507.8724,136169.0
2024-11-26 10:00:00,508.87,510.35,507.96,508.58,49727.0,507.5333,509.0094,506.6257,507.244,49727.0
2024-11-26 10:30:00,508.39,510.35,507.59,509.99,62398.0,507.0545,509.0094,506.2566,508.6503,62398.0
2024-11-26 11:00:00,510.23,510.6,509.03,510.52,86208.0,508.8897,509.2587,507.6928,509.1789,86208.0
2024-11-26 11:30:00,510.52,511.79,510.23,510.43,56220.0,509.1789,510.4456,508.8897,509.0892,56220.0
2024-11-26 12:00:00,510.6,511.8,509.6,510.86,57665.0,509.2587,510.4556,508.2614,509.518,57665.0
2024-11-26 12:30:00,510.86,511.21,509.33,509.33,38395.0,509.518,509.8671,507.9921,507.9921,38395.0
2024-11-26 13:00:00,509.31,510.49,509.28,509.68,38066.0,507.9721,509.149,507.9422,508.3411,38066.0
2024-11-26 13:30:00,509.86,510.87,509.64,510.67,49897.0,508.5207,509.528,508.3012,509.3285,49897.0
2024-11-26 14:00:00,510.74,512.0,510.23,511.5,42851.0,509.3984,510.655,508.8897,510.1564,42851.0
2024-11-26 14:30:00,511.5,512.67,511.29,511.69,61347.0,510.1564,511.3233,509.9469,510.3459,61347.0
2024-11-26 15:00:00,511.66,512.1,510.61,510.97,51526.0,510.3159,510.7548,509.2687,509.6278,51526.0
2024-11-26 15:30:00,510.97,513.7,510.84,512.8,155495.0,509.6278,512.3506,509.4981,511.4529,155495.0
2024-11-27 09:30:00,515.41,525.1,514.97,522.5,298079.0,514.0561,523.7206,513.6172,521.1275,298079.0
2024-11-27 10:00:00,522.53,524.44,520.89,523.66,109624.0,521.1574,523.0624,519.5217,522.2844,109624.0
2024-11-27 10:30:00,523.66,525.1,523.55,525.03,147697.0,522.2844,523.7206,522.1747,523.6508,147697.0
2024-11-27 11:00:00,525.02,528.3,523.89,527.5,132645.0,523.6408,526.9122,522.5138,526.1143,132645.0
2024-11-27 11:30:00,527.38,528.83,526.88,528.45,81835.0,525.9946,527.4408,525.496,527.0618,81835.0
2024-11-27 12:00:00,528.5,528.86,527.81,528.26,66689.0,527.1117,527.4708,526.4235,526.8723,66689.0
2024-11-27 12:30:00,528.27,528.53,527.09,527.09,93090.0,526.8823,527.1416,525.7054,525.7054,93090.0
2024-11-27 13:00:00,527.22,527.67,526.49,527.02,80518.0,525.8351,526.2839,525.107,525.6356,80518.0
2024-11-27 13:30:00,526.88,527.21,525.59,525.61,58381.0,525.496,525.8251,524.2093,524.2293,58381.0
2024-11-27 14:00:00,525.61,525.61,523.68,523.75,73815.0,524.2293,524.2293,522.3044,522.3742,73815.0
2024-11-27 14:30:00,523.75,525.43,523.66,524.88,80839.0,522.3742,524.0498,522.2844,523.5012,80839.0
2024-11-27 15:00:00,524.86,525.15,523.81,524.9,87571.0,523.4813,523.7705,522.434,523.5212,87571.0
2024-11-27 15:30:00,524.76,525.42,521.27,521.84,365819.0,523.3815,524.0398,519.9007,520.4692,365819.0
2024-11-29 09:30:00,523.13,531.94,523.0,528.46,197294.0,521.7558,530.5427,521.6262,527.0718,197294.0
2024-11-29 10:00:00,528.3,531.13,527.88,530.92,149620.0,526.9122,529.7348,526.4933,529.5253,149620.0
2024-11-29 10:30:00,530.97,531.75,529.65,530.99,148478.0,529.5752,530.3532,528.2587,529.5952,148478.0
2024-11-29 11:00:00,530.89,531.57,529.85,530.75,94281.0,529.4954,530.1736,528.4582,529.3558,94281.0
2024-11-29 11:30:00,530.75,531.73,529.85,531.59,92654.0,529.3558,530.3332,528.4582,530.1936,92654.0
2024-11-29 12:00:00,531.62,532.32,531.28,531.87,152338.0,530.2235,530.9217,529.8844,530.4729,152338.0
2024-11-29 12:30:00,531.91,533.17,529.82,529.85,227867.0,530.5127,531.7694,528.4282,528.4582,227867.0
2024-12-02 09:30:00,528.7,532.0,526.6,530.09,169196.0,527.3112,530.6025,525.2167,528.6975,169196.0
2024-12-02 10:00:00,530.09,532.0,529.15,531.5,135788.0,528.6975,530.6025,527.76,530.1038,135788.0
2024-12-02 10:30:00,531.5,534.84,531.26,534.0,120166.0,530.1038,533.435,529.8645,532.5973,120166.0
2024-12-02 11:00:00,533.96,534.1,528.75,529.25,150836.0,532.5574,532.697,527.361,527.8597,150836.0
2024-12-02 11:30:00,529.28,529.36,527.27,528.92,89523.0,527.8897,527.9694,525.8849,527.5306,89523.0
2024-12-02 12:00:00,528.93,530.58,528.92,529.96,61578.0,527.5406,529.1862,527.5306,528.5679,61578.0
2024-12-02 12:30:00,529.86,530.61,529.56,529.64,98117.0,528.4681,529.2162,528.1689,528.2487,98117.0
2024-12-02 13:00:00,529.56,529.9,528.75,529.85,38860.0,528.1689,528.508,527.361,528.4582,38860.0
2024-12-02 13:30:00,530.06,530.32,529.54,530.05,54616.0,528.6676,528.9269,528.149,528.6576,54616.0
2024-12-02 14:00:00,530.06,530.59,529.34,530.12,80823.0,528.6676,529.1962,527.9495,528.7274,80823.0
2024-12-02 14:30:00,529.86,530.63,529.47,529.74,70995.0,528.4681,529.2361,528.0792,528.3484,70995.0
2024-12-02 15:00:00,529.74,530.54,529.64,530.31,66184.0,528.3484,529.1463,528.2487,528.9169,66184.0
2024-12-02 15:30:00,530.31,531.18,529.18,529.98,297983.0,528.9169,529.7847,527.7899,528.5878,297983.0
2024-12-03 09:30:00,530.25,535.98,529.99,530.32,262565.0,528.8571,534.5721,528.5978,528.9269,262565.0
2024-12-03 10:00:00,530.29,530.59,527.94,530.09,94425.0,528.897,529.1962,526.5532,528.6975,94425.0
2024-12-03 10:30:00,529.91,531.84,529.73,531.45,69288.0,528.518,530.4429,528.3385,530.054,69288.0
2024-12-03 11:00:00,531.47,532.7,530.96,532.36,98266.0,530.0739,531.3007,529.5652,530.9616,98266.0
2024-12-03 11:30:00,532.45,532.69,531.67,532.1,79475.0,531.0513,531.2907,530.2734,530.7022,79475.0
2024-12-03 12:00:00,532.01,533.0,531.63,532.58,73016.0,530.6125,531.5999,530.2335,531.181,73016.0
2024-12-03 12:30:00,532.58,532.81,531.61,532.37,45812.0,531.181,531.4104,530.2135,530.9715,45812.0
2024-12-03 13:00:00,532.32,533.6,532.16,533.07,67537.0,530.9217,532.1983,530.7621,531.6697,67537.0
2024-12-03 13:30:00,533.07,533.47,532.38,533.08,50056.0,531.6697,532.0686,530.9815,531.6797,50056.0
2024-12-03 14:00:00,533.03,533.45,531.75,532.22,83866.0,531.6298,532.0487,530.3532,530.8219,83866.0
2024-12-03 14:30:00,532.25,533.65,532.18,533.52,42610.0,530.8519,532.2482,530.782,532.1185,42610.0
2024-12-03 15:00:00,533.56,533.97,533.02,533.59,91970.0,532.1584,532.5673,531.6198,532.1883,91970.0
2024-12-03 15:30:00,533.61,534.82,532.05,534.54,340955.0,532.2083,533.4151,530.6524,533.1358,340955.0
2024-12-04 09:30:00,532.55,534.97,524.84,528.71,179583.0,531.1511,533.5647,523.4613,527.3212,179583.0
2024-12-04 10:00:00,528.7,531.0,526.54,530.99,71176.0,527.3112,529.6051,525.1569,529.5952,71176.0
2024-12-04 10:30:00,531.0,532.79,529.81,532.02,51928.0,529.6051,531.3904,528.4183,530.6225,51928.0
2024-12-04 11:00:00,532.01,535.7,531.68,535.07,44414.0,530.6125,534.2928,530.2833,533.6644,44414.0
2024-12-04 11:30:00,535.02,536.53,534.1,534.15,106871.0,533.6146,535.1206,532.697,532.7469,106871.0
2024-12-04 12:00:00,534.16,535.33,533.0,535.09,67861.0,532.7568,533.9238,531.5999,533.6844,67861.0
2024-12-04 12:30:00,535.27,535.49,533.56,533.56,29292.0,533.8639,534.0833,532.1584,532.1584,29292.0
2024-12-04 13:00:00,533.56,533.56,531.35,531.47,34861.0,532.1584,532.1584,529.9542,530.0739,34861.0
2024-12-04 13:30:00,531.46,531.46,530.02,530.14,39294.0,530.0639,530.0639,528.6277,528.7474,39294.0
2024-12-04 14:00:00,530.0,530.34,528.74,528.99,60676.0,528.6078,528.9469,527.3511,527.6004,60676.0
2024-12-04 14:30:00,529.02,529.65,528.68,528.69,45444.0,527.6303,528.2587,527.2912,527.3012,45444.0
2024-12-04 15:00:00,528.8,529.01,526.8,527.76,50360.0,527.4109,527.6204,525.4162,526.3736,50360.0
2024-12-04 15:30:00,527.76,530.11,527.44,528.85,162353.0,526.3736,528.7175,526.0545,527.4608,162353.0
2024-12-05 09:30:00,527.21,527.41,522.0,523.2,180636.0,525.8251,526.0246,520.6288,521.8256,180636.0
2024-12-05 10:00:00,523.18,523.29,519.79,519.81,98117.0,521.8057,521.9154,518.4246,518.4445,98117.0
2024-12-05 10:30:00,519.88,520.91,518.78,519.39,140088.0,518.5143,519.5416,517.4172,518.0256,140088.0
2024-12-05 11:00:00,519.18,520.74,519.18,520.04,63893.0,517.8162,519.3721,517.8162,518.6739,63893.0
2024-12-05 11:30:00,519.84,519.84,517.67,518.28,127606.0,518.4745,518.4745,516.3102,516.9185,127606.0
2024-12-05 12:00:00,518.34,520.52,517.95,518.94,100998.0,516.9784,519.1527,516.5894,517.5768,100998.0
2024-12-05 12:30:00,518.76,519.93,518.51,519.75,32795.0,517.3973,518.5642,517.1479,518.3847,32795.0
2024-12-05 13:00:00,519.72,520.68,518.95,519.41,48095.0,518.3548,519.3122,517.5868,518.0456,48095.0
2024-12-05 13:30:00,519.41,520.08,519.27,519.57,34995.0,518.0456,518.7138,517.9059,518.2052,34995.0
2024-12-05 14:00:00,519.64,519.94,518.48,518.62,53744.0,518.275,518.5742,517.118,517.2577,53744.0
2024-12-05 14:30:00,518.45,519.78,518.41,519.5,52138.0,517.0881,518.4146,517.0482,518.1353,52138.0
2024-12-05 15:00:00,519.35,519.89,518.99,519.22,82806.0,517.9857,518.5243,517.6267,517.8561,82806.0
2024-12-05 15:30:00,518.91,521.13,518.76,520.83,264156.0,517.5469,519.7611,517.3973,519.4619,264156.0
2024-12-06 09:30:00,523.0,529.0,522.0,529.0,87946.0,521.6262,527.6104,520.6288,527.6104,87946.0
2024-12-06 10:00:00,528.97,530.61,528.0,530.1,43843.0,527.5805,529.2162,526.613,528.7075,43843.0
2024-12-06 10:30:00,530.08,531.21,529.53,530.0,34986.0,528.6876,529.8146,528.139,528.6078,34986.0
2024-12-06 11:00:00,529.88,530.33,528.9,529.62,58340.0,528.4881,528.9369,527.5107,528.2288,58340.0
2024-12-06 11:30:00,529.46,530.92,529.29,530.24,66632.0,528.0692,529.5253,527.8996,528.8471,66632.0
2024-12-06 12:00:00,530.24,530.53,529.29,529.61,23570.0,528.8471,529.1364,527.8996,528.2188,23570.0
2024-12-06 12:30:00,529.82,530.8,529.6,530.3,30104.0,528.4282,529.4057,528.2088,528.907,30104.0
2024-12-06 13:00:00,530.19,530.8,529.78,530.15,25248.0,528.7973,529.4057,528.3883,528.7574,25248.0
2024-12-06 13:30:00,530.06,530.37,529.42,529.95,19636.0,528.6676,528.9768,528.0293,528.5579,19636.0
2024-12-06 14:00:00,529.84,530.09,527.97,529.82,45985.0,528.4482,528.6975,526.5831,528.4282,45985.0
2024-12-06 14:30:00,529.81,530.69,529.15,530.37,30759.0,528.4183,529.296,527.76,528.9768,30759.0
2024-12-06 15:00:00,530.38,531.32,529.83,529.83,39136.0,528.9868,529.9243,528.4382,528.4382,39136.0
2024-12-06 15:30:00,530.03,530.52,528.6,529.4,305425.0,528.6377,529.1264,527.2114,528.0093,305425.0
2024-12-09 09:30:00,529.69,533.7,526.64,533.54,110830.0,528.2986,532.298,525.2566,532.1385,110830.0
2024-12-09 10:00:00,533.15,535.79,533.07,535.34,54909.0,531.7495,534.3826,531.6697,533.9337,54909.0
2024-12-09 10:30:00,535.33,537.92,534.77,537.66,77642.0,533.9238,536.507,533.3652,536.2476,77642.0
2024-12-09 11:00:00,536.88,537.26,535.57,536.24,79853.0,535.4697,535.8487,534.1631,534.8314,79853.0
2024-12-09 11:30:00,536.37,536.49,534.85,535.08,37375.0,534.961,535.0807,533.445,533.6744,37375.0
2024-12-09 12:00:00,534.99,536.15,534.46,535.62,44168.0,533.5847,534.7416,533.056,534.213,44168.0
2024-12-09 12:30:00,535.62,537.94,535.62,537.2,51101.0,534.213,536.5269,534.213,535.7888,51101.0
2024-12-09 13:00:00,537.06,537.08,535.72,536.06,70916.0,535.6492,535.6692,534.3127,534.6518,70916.0
2024-12-09 13:30:00,536.08,538.09,535.79,537.4,40688.0,534.6718,536.6765,534.3826,535.9883,40688.0
2024-12-09 14:00:00,537.3,537.38,535.45,536.38,63618.0,535.8886,535.9684,534.0434,534.971,63618.0
2024-12-09 14:30:00,536.28,536.88,535.62,536.62,43297.0,534.8713,535.4697,534.213,535.2104,43297.0
2024-12-09 15:00:00,536.33,536.65,535.6,536.09,75351.0,534.9211,535.2403,534.1931,534.6818,75351.0
2024-12-09 15:30:00,536.15,537.84,535.89,537.44,196122.0,534.7416,536.4272,534.4823,536.0282,196122.0
2024-12-10 09:30:00,539.53,542.41,535.62,536.67,168565.0,538.1127,540.9852,534.213,535.2602,168565.0
2024-12-10 10:00:00,536.88,536.88,534.53,534.75,77982.0,535.4697,535.4697,533.1259,533.3453,77982.0
2024-12-10 10:30:00,535.19,539.68,535.17,539.13,49638.0,533.7841,538.2623,533.7642,537.7138,49638.0
2024-12-10 11:00:00,538.73,541.1,537.93,539.91,100348.0,537.3148,539.6786,536.5169,538.4917,100348.0
2024-12-10 11:30:00,539.7,540.65,537.39,537.99,40949.0,538.2823,539.2298,535.9784,536.5768,40949.0
2024-12-10 12:00:00,537.89,538.74,537.18,538.17,29545.0,536.477,537.3248,535.7689,536.7563,29545.0
2024-12-10 12:30:00,538.17,539.94,537.88,539.43,40977.0,536.7563,538.5217,536.4671,538.013,40977.0
2024-12-10 13:00:00,539.31,540.87,539.17,540.65,21930.0,537.8933,539.4492,537.7537,539.2298,21930.0
2024-12-10 13:30:00,540.64,541.32,540.08,541.14,35597.0,539.2198,539.898,538.6613,539.7185,35597.0
2024-12-10 14:00:00,541.12,541.27,539.76,540.21,38877.0,539.6986,539.8482,538.3421,538.7909,38877.0
2024-12-10 14:30:00,540.0,542.1,539.56,542.1,43401.0,538.5815,540.676,538.1426,540.676,43401.0
2024-12-10 15:00:00,541.66,542.11,538.36,538.46,47193.0,540.2371,540.686,536.9458,537.0455,47193.0
2024-12-10 15:30:00,538.47,538.47,535.24,536.29,318235.0,537.0555,537.0555,533.834,534.8812,318235.0
2024-12-11 09:30:00,535.0,540.03,533.64,539.17,66120.0,533.5946,538.6114,532.2382,537.7537,66120.0
2024-12-11 10:00:00,538.69,539.07,535.76,536.42,44059.0,537.2749,537.6539,534.3526,535.0109,44059.0
2024-12-11 10:30:00,536.42,536.72,535.24,535.95,38791.0,535.0109,535.3101,533.834,534.5421,38791.0
2024-12-11 11:00:00,535.64,536.24,534.83,536.24,46659.0,534.2329,534.8314,533.4251,534.8314,46659.0
2024-12-11 11:30:00,535.97,536.83,535.13,536.4,29854.0,534.5621,535.4198,533.7243,534.991,29854.0
2024-12-11 12:00:00,536.37,537.58,536.15,536.99,81797.0,534.961,536.1679,534.7416,535.5794,81797.0
2024-12-11 12:30:00,536.89,536.89,535.72,536.34,24117.0,535.4797,535.4797,534.3127,534.9311,24117.0
2024-12-11 13:00:00,536.42,536.63,535.64,536.41,38997.0,535.0109,535.2203,534.2329,535.0009,38997.0
2024-12-11 13:30:00,536.54,536.73,534.82,534.82,29048.0,535.1306,535.3201,533.4151,533.4151,29048.0
2024-12-11 14:00:00,534.82,536.29,534.52,535.96,35293.0,533.4151,534.8812,533.1159,534.5521,35293.0
2024-12-11 14:30:00,535.99,537.08,535.83,536.62,29950.0,534.582,535.6692,534.4224,535.2104,29950.0
2024-12-11 15:00:00,536.49,537.05,535.53,535.83,30201.0,535.0807,535.6392,534.1232,534.4224,30201.0
2024-12-11 15:30:00,535.83,535.95,534.19,534.39,111972.0,534.4224,534.5421,532.7868,532.9862,111972.0
2024-12-12 09:30:00,531.33,531.89,527.71,528.78,75225.0,529.9343,530.4928,526.3238,527.391,75225.0
2024-12-12 10:00:00,528.27,529.29,526.6,528.64,91419.0,526.8823,527.8996,525.2167,527.2513,91419.0
2024-12-12 10:30:00,528.7,530.43,528.29,529.74,43461.0,527.3112,529.0366,526.9023,528.3484,43461.0
2024-12-12 11:00:00,529.93,529.97,528.81,529.5,62541.0,528.5379,528.5778,527.4209,528.1091,62541.0
2024-12-12 11:30:00,529.57,529.66,527.78,528.17,61219.0,528.1789,528.2687,526.3936,526.7826,61219.0
2024-12-12 12:00:00,528.49,528.78,526.68,528.26,59440.0,527.1017,527.391,525.2965,526.8723,59440.0
2024-12-12 12:30:00,527.88,527.91,526.13,526.57,61358.0,526.4933,526.5233,524.7479,525.1868,61358.0
2024-12-12 13:00:00,526.7,527.12,525.61,526.06,99546.0,525.3164,525.7353,524.2293,524.6781,99546.0
2024-12-12 13:30:00,525.87,526.94,525.58,525.59,32788.0,524.4886,525.5558,524.1994,524.2093,32788.0
2024-12-12 14:00:00,525.59,527.2,525.05,526.4,98983.0,524.2093,525.8151,523.6708,525.0172,98983.0
2024-12-12 14:30:00,526.8,527.02,525.15,525.86,77988.0,525.4162,525.6356,523.7705,524.4786,77988.0
2024-12-12 15:00:00,525.95,526.09,524.96,525.31,82330.0,524.5684,524.708,523.581,523.9301,82330.0
2024-12-12 15:30:00,525.29,525.59,524.05,524.97,543839.0,523.9101,524.2093,522.6734,523.591,543839.0
2024-12-13 09:30:00,523.65,524.72,517.89,518.4,180573.0,522.661,523.729,516.9119,517.4209,180573.0
2024-12-13 10:00:00,518.4,521.66,517.15,520.62,51700.0,517.4209,520.6748,516.1733,519.6367,51700.0
2024-12-13 10:30:00,520.49,523.93,519.4,523.93,33626.0,519.507,522.9405,518.4191,522.9405,33626.0
2024-12-13 11:00:00,523.84,526.02,523.37,525.69,22775.0,522.8507,525.0266,522.3816,524.6972,22775.0
2024-12-13 11:30:00,525.39,526.01,524.78,525.02,37447.0,524.3977,525.0166,523.7889,524.0284,37447.0
2024-12-13 12:00:00,525.26,526.59,525.25,526.3,63763.0,524.268,525.5955,524.258,525.306,63763.0
2024-12-13 12:30:00,526.35,527.32,526.2,526.8,37349.0,525.3559,526.3241,525.2062,525.8051,37349.0
2024-12-13 13:00:00,526.62,527.4,526.16,527.06,29113.0,525.6254,526.4039,525.1663,526.0646,29113.0
2024-12-13 13:30:00,527.18,527.47,526.09,527.23,38403.0,526.1844,526.4738,525.0964,526.2343,38403.0
2024-12-13 14:00:00,527.34,528.08,527.01,527.57,36366.0,526.3441,527.0827,526.0147,526.5736,36366.0
2024-12-13 14:30:00,527.48,528.09,526.92,527.11,50439.0,526.4838,527.0926,525.9249,526.1145,50439.0
2024-12-13 15:00:00,527.13,527.78,526.68,526.98,30183.0,526.1345,526.7832,525.6853,525.9847,30183.0
2024-12-13 15:30:00,527.15,527.95,526.44,526.93,106928.0,526.1544,526.9529,525.4458,525.9348,106928.0
2024-12-16 09:30:00,527.34,533.63,526.72,532.58,97757.0,526.3441,532.6222,525.7252,531.5742,97757.0
2024-12-16 10:00:00,532.7,534.51,532.1,533.36,112488.0,531.6939,533.5005,531.0951,532.3527,112488.0
2024-12-16 10:30:00,533.65,534.73,532.88,534.5,79228.0,532.6421,533.7201,531.8736,533.4905,79228.0
2024-12-16 11:00:00,534.46,534.61,532.43,532.96,60850.0,533.4506,533.6003,531.4244,531.9534,60850.0
2024-12-16 11:30:00,533.1,533.97,532.5,533.53,72266.0,532.0932,532.9615,531.4943,532.5224,72266.0
2024-12-16 12:00:00,533.47,534.04,532.6,532.97,47738.0,532.4625,533.0314,531.5941,531.9634,47738.0
2024-12-16 12:30:00,533.12,533.6,532.38,532.52,48389.0,532.1131,532.5922,531.3745,531.5143,48389.0
2024-12-16 13:00:00,532.67,532.67,531.8,532.34,32602.0,531.664,531.664,530.7956,531.3346,32602.0
2024-12-16 13:30:00,532.59,533.23,532.29,532.99,45545.0,531.5841,532.2229,531.2847,531.9834,45545.0
2024-12-16 14:00:00,533.07,533.21,531.16,531.38,69542.0,532.0632,532.203,530.1568,530.3764,69542.0
2024-12-16 14:30:00,531.54,533.02,531.47,532.48,56349.0,530.5361,532.0133,530.4663,531.4744,56349.0
2024-12-16 15:00:00,532.37,532.46,530.06,530.13,60481.0,531.3646,531.4544,529.0589,529.1288,60481.0
2024-12-16 15:30:00,530.13,530.87,529.61,530.3,199569.0,529.1288,529.8674,528.6098,529.2985,199569.0
2024-12-17 09:30:00,526.01,535.94,526.01,532.39,96100.0,525.0166,534.9278,525.0166,531.3845,96100.0
2024-12-17 10:00:00,531.52,533.11,530.26,531.8,77419.0,530.5162,532.1032,529.2585,530.7956,77419.0
2024-12-17 10:30:00,531.5,531.83,528.3,529.4,62277.0,530.4962,530.8256,527.3022,528.4002,62277.0
2024-12-17 11:00:00,529.53,531.77,528.8,529.3,65907.0,528.5299,530.7657,527.8013,528.3004,65907.0
2024-12-17 11:30:00,529.52,531.69,528.94,531.43,59716.0,528.5199,530.6858,527.941,530.4263,59716.0
2024-12-17 12:00:00,531.77,532.31,530.82,531.19,34718.0,530.7657,531.3047,529.8175,530.1868,34718.0
2024-12-17 12:30:00,531.27,533.83,531.15,533.83,64102.0,530.2666,532.8218,530.1469,532.8218,64102.0
2024-12-17 13:00:00,533.98,534.83,533.55,533.84,66568.0,532.9715,533.8199,532.5423,532.8318,66568.0
2024-12-17 13:30:00,534.03,534.03,533.04,533.69,29492.0,533.0214,533.0214,532.0333,532.6821,29492.0
2024-12-17 14:00:00,533.67,533.67,532.43,532.59,43104.0,532.6621,532.6621,531.4244,531.5841,43104.0
2024-12-17 14:30:00,532.59,532.65,530.02,530.5,70496.0,531.5841,531.644,529.019,529.4981,70496.0
2024-12-17 15:00:00,530.5,530.51,528.8,529.25,97202.0,529.4981,529.5081,527.8013,528.2505,97202.0
2024-12-17 15:30:00,529.25,530.25,528.41,528.73,170397.0,528.2505,529.2486,527.412,527.7314,170397.0
2024-12-18 09:30:00,528.0,530.11,525.92,526.44,89151.0,527.0028,529.1088,524.9267,525.4458,89151.0
2024-12-18 10:00:00,526.86,527.89,525.6,527.22,41576.0,525.865,526.893,524.6073,526.2243,41576.0
2024-12-18 10:30:00,527.06,527.89,525.64,526.95,37491.0,526.0646,526.893,524.6473,525.9548,37491.0
2024-12-18 11:00:00,526.95,529.66,526.5,529.1,56045.0,525.9548,528.6597,525.5056,528.1007,56045.0
2024-12-18 11:30:00,529.04,532.01,528.77,532.0,34470.0,528.0408,531.0052,527.7714,530.9953,34470.0
2024-12-18 12:00:00,531.74,533.34,531.73,531.86,24898.0,530.7357,532.3327,530.7258,530.8555,24898.0
2024-12-18 12:30:00,531.84,532.07,530.43,530.67,32521.0,530.8356,531.0651,529.4282,529.6678,32521.0
2024-12-18 13:00:00,530.54,530.54,528.73,528.97,28790.0,529.538,529.538,527.7314,527.971,28790.0
2024-12-18 13:30:00,528.95,529.55,527.26,527.27,13637.0,527.951,528.5499,526.2642,526.2742,13637.0
2024-12-18 14:00:00,527.26,527.26,522.61,522.65,29281.0,526.2642,526.2642,521.623,521.6629,29281.0
2024-12-18 14:30:00,522.82,523.38,520.0,520.5,42685.0,521.8326,522.3915,519.0179,519.517,42685.0
2024-12-18 15:00:00,520.81,522.93,520.14,521.09,57829.0,519.8264,521.9424,519.1577,520.1059,57829.0
2024-12-18 15:30:00,521.14,521.33,515.9,516.07,203500.0,520.1558,520.3454,514.9257,515.0953,203500.0
2024-12-19 09:30:00,518.72,522.43,508.85,511.36,175887.0,517.7403,521.4433,507.889,510.3942,175887.0
2024-12-19 10:00:00,511.11,513.02,509.87,511.97,99789.0,510.1447,512.0511,508.9071,511.0031,99789.0
2024-12-19 10:30:00,512.72,515.1,510.8,513.98,66104.0,511.7517,514.1272,509.8353,513.0093,66104.0
2024-12-19 11:00:00,513.77,516.5,511.89,516.15,63444.0,512.7997,515.5245,510.9232,515.1752,63444.0
2024-12-19 11:30:00,515.71,516.9,515.27,515.93,37566.0,514.736,515.9238,514.2969,514.9556,37566.0
2024-12-19 12:00:00,515.92,517.11,514.91,515.43,33449.0,514.9456,516.1334,513.9375,514.4566,33449.0
2024-12-19 12:30:00,515.42,516.34,514.49,515.71,54415.0,514.4466,515.3648,513.5183,514.736,54415.0
2024-12-19 13:00:00,515.73,518.7,515.57,518.43,76114.0,514.756,517.7204,514.5963,517.4509,76114.0
2024-12-19 13:30:00,518.06,519.49,517.96,519.34,40113.0,517.0816,518.5089,516.9818,518.3592,40113.0
2024-12-19 14:00:00,519.56,519.6,516.96,518.01,62875.0,518.5788,518.6187,515.9837,517.0317,62875.0
2024-12-19 14:30:00,518.17,518.44,516.72,516.88,93028.0,517.1914,517.4609,515.7441,515.9038,93028.0
2024-12-19 15:00:00,516.99,518.25,516.6,517.82,70867.0,516.0136,517.2712,515.6243,516.842,70867.0
2024-12-19 15:30:00,517.67,518.87,516.41,516.78,122130.0,516.6923,517.8901,515.4347,515.804,122130.0
2024-12-20 09:30:00,516.69,521.25,515.0,517.82,286000.0,515.7142,520.2656,514.0274,516.842,286000.0
2024-12-20 10:00:00,517.86,521.88,517.52,521.88,28139.0,516.882,520.8944,516.5426,520.8944,28139.0
2024-12-20 10:30:00,521.91,522.99,519.76,521.19,91887.0,520.9243,522.0023,518.7784,520.2057,91887.0
2024-12-20 11:00:00,521.13,524.12,520.82,523.94,22042.0,520.1458,523.1301,519.8364,522.9505,22042.0
2024-12-20 11:30:00,523.87,526.43,523.63,525.24,33462.0,522.8806,525.4358,522.6411,524.248,33462.0
2024-12-20 12:00:00,525.46,526.33,525.05,525.13,40638.0,524.4676,525.336,524.0584,524.1382,40638.0
2024-12-20 12:30:00,525.17,525.58,523.85,525.58,63439.0,524.1782,524.5874,522.8606,524.5874,63439.0
2024-12-20 13:00:00,525.67,526.05,524.3,524.35,27857.0,524.6772,525.0565,523.3098,523.3597,27857.0
2024-12-20 13:30:00,524.54,525.28,522.9,523.39,53122.0,523.5493,524.2879,521.9124,522.4015,53122.0
2024-12-20 14:00:00,523.38,525.15,523.37,525.15,24810.0,522.3915,524.1582,522.3816,524.1582,24810.0
2024-12-20 14:30:00,524.85,525.51,523.06,523.29,29675.0,523.8588,524.5175,522.0721,522.3017,29675.0
2024-12-20 15:00:00,523.82,525.17,523.47,524.4,23813.0,522.8307,524.1782,522.4814,523.4096,23813.0
2024-12-20 15:30:00,524.58,525.25,521.3,523.95,95860.0,523.5893,524.258,520.3155,522.9605,95860.0
2024-12-23 09:30:00,520.18,524.1,519.59,523.43,94349.0,519.1976,523.1102,518.6087,522.4414,94349.0
2024-12-23 10:00:00,523.59,523.8,521.28,521.99,73331.0,522.6011,522.8107,520.2955,521.0042,73331.0
2024-12-23 10:30:00,522.06,523.82,521.06,521.89,56287.0,521.074,522.8307,520.0759,520.9044,56287.0
2024-12-23 11:00:00,521.95,522.94,520.92,520.93,30278.0,520.9642,521.9524,519.9362,519.9462,30278.0
2024-12-23 11:30:00,520.59,522.78,520.48,522.22,26378.0,519.6068,521.7927,519.497,521.2337,26378.0
2024-12-23 12:00:00,522.02,522.7,521.11,521.63,28354.0,521.0341,521.7128,520.1258,520.6448,28354.0
2024-12-23 12:30:00,521.53,524.54,520.65,523.79,27283.0,520.545,523.5493,519.6667,522.8008,27283.0
2024-12-23 13:00:00,523.55,524.4,522.52,522.57,47209.0,522.5612,523.4096,521.5332,521.5831,47209.0
2024-12-23 13:30:00,523.17,523.52,522.0,523.5,27748.0,522.1819,522.5313,521.0141,522.5113,27748.0
2024-12-23 14:00:00,522.75,524.72,522.75,523.87,53551.0,521.7627,523.729,521.7627,522.8806,53551.0
2024-12-23 14:30:00,524.24,524.42,523.07,523.74,35082.0,523.2499,523.4296,522.0821,522.7509,35082.0
2024-12-23 15:00:00,523.32,524.39,522.74,524.17,44405.0,522.3317,523.3996,521.7527,523.18,44405.0
2024-12-23 15:30:00,523.99,526.24,523.92,525.2,108982.0,523.0004,525.2461,522.9305,524.2081,108982.0
2024-12-24 09:30:00,523.25,524.52,522.3,524.31,37197.0,522.2618,523.5294,521.3136,523.3198,37197.0
2024-12-24 10:00:00,524.64,525.84,523.39,525.4,39557.0,523.6492,524.8469,522.4015,524.4077,39557.0
2024-12-24 10:30:00,525.4,526.95,524.62,526.52,32402.0,524.4077,525.9548,523.6292,525.5256,32402.0
2024-12-24 11:00:00,526.14,526.54,524.89,525.15,13004.0,525.1463,525.5456,523.8987,524.1582,13004.0
2024-12-24 11:30:00,525.15,526.2,524.72,525.36,20448.0,524.1582,525.2062,523.729,524.3678,20448.0
2024-12-24 12:00:00,525.34,526.46,525.03,526.41,18162.0,524.3478,525.4657,524.0384,525.4158,18162.0
2024-12-24 12:30:00,526.11,528.73,525.93,528.73,57041.0,525.1164,527.7314,524.9367,527.7314,57041.0
2024-12-26 09:30:00,524.6,527.23,523.69,524.86,53889.0,523.6092,526.2343,522.701,523.8687,53889.0
2024-12-26 10:00:00,524.32,526.99,524.32,525.56,33698.0,523.3298,525.9947,523.3298,524.5674,33698.0
2024-12-26 10:30:00,525.18,526.85,524.52,526.1,46320.0,524.1881,525.855,523.5294,525.1064,46320.0
2024-12-26 11:00:00,526.25,526.57,525.04,525.2,36734.0,525.2561,525.5755,524.0484,524.2081,36734.0
2024-12-26 11:30:00,525.4,526.8,524.72,526.29,20816.0,524.4077,525.8051,523.729,525.296,20816.0
2024-12-26 12:00:00,526.36,526.73,525.62,525.65,12348.0,525.3659,525.7352,524.6273,524.6572,12348.0
2024-12-26 12:30:00,525.25,525.93,524.96,525.4,15121.0,524.258,524.9367,523.9686,524.4077,15121.0
2024-12-26 13:00:00,525.41,526.3,524.67,526.0,38449.0,524.4177,525.306,523.6791,525.0066,38449.0
2024-12-26 13:30:00,525.76,526.49,524.83,526.49,24367.0,524.767,525.4957,523.8388,525.4957,24367.0
2024-12-26 14:00:00,526.39,526.48,525.16,525.67,16279.0,525.3959,525.4857,524.1682,524.6772,16279.0
2024-12-26 14:30:00,525.36,526.24,525.35,525.92,14289.0,524.3678,525.2461,524.3578,524.9267,14289.0
2024-12-26 15:00:00,526.18,526.51,525.67,525.9,12308.0,525.1862,525.5156,524.6772,524.9068,12308.0
2024-12-26 15:30:00,525.82,527.33,525.58,527.14,56093.0,524.8269,526.3341,524.5874,526.1444,56093.0
2024-12-27 09:30:00,524.0,528.28,523.0,527.8,35720.0,523.0104,527.2823,522.0123,526.8032,35720.0
2024-12-27 10:00:00,527.42,527.97,525.98,526.27,23457.0,526.4239,526.9729,524.9866,525.2761,23457.0
2024-12-27 10:30:00,526.01,527.22,525.07,525.64,24856.0,525.0166,526.2243,524.0783,524.6473,24856.0
2024-12-27 11:00:00,525.19,526.03,524.31,525.29,17545.0,524.1981,525.0365,523.3198,524.2979,17545.0
2024-12-27 11:30:00,524.87,526.7,524.52,524.64,31028.0,523.8787,525.7053,523.5294,523.6492,31028.0
2024-12-27 12:00:00,524.88,525.23,523.65,523.97,15384.0,523.8887,524.238,522.661,522.9804,15384.0
2024-12-27 12:30:00,524.26,524.5,523.2,523.97,19714.0,523.2699,523.5094,522.2119,522.9804,19714.0
2024-12-27 13:00:00,524.12,524.67,523.86,524.33,13230.0,523.1301,523.6791,522.8706,523.3397,13230.0
2024-12-27 13:30:00,524.22,525.15,523.82,525.15,15261.0,523.23,524.1582,522.8307,524.1582,15261.0
2024-12-27 14:00:00,525.07,526.79,524.78,526.67,27276.0,524.0783,525.7951,523.7889,525.6753,27276.0
2024-12-27 14:30:00,526.12,527.45,525.91,526.9,19560.0,525.1264,526.4539,524.9168,525.9049,19560.0
2024-12-27 15:00:00,527.1,527.1,525.04,525.46,21114.0,526.1045,526.1045,524.0484,524.4676,21114.0
2024-12-27 15:30:00,525.25,526.57,524.45,526.23,97258.0,524.258,525.5755,523.4595,525.2362,97258.0
2024-12-30 09:30:00,522.69,522.93,515.77,518.04,62580.0,521.7028,521.9424,514.7959,517.0616,62580.0
2024-12-30 10:00:00,518.04,519.99,517.0,518.8,41483.0,517.0616,519.0079,516.0236,517.8202,41483.0
2024-12-30 10:30:00,518.25,518.86,517.29,518.45,24242.0,517.2712,517.8801,516.313,517.4708,24242.0
2024-12-30 11:00:00,518.49,520.82,518.06,520.69,27000.0,517.5108,519.8364,517.0816,519.7066,27000.0
2024-12-30 11:30:00,520.33,521.33,519.65,521.05,20903.0,519.3473,520.3454,518.6686,520.0659,20903.0
2024-12-30 12:00:00,520.99,522.22,520.75,521.4,22931.0,520.0061,521.2337,519.7665,520.4153,22931.0
2024-12-30 12:30:00,521.26,522.28,520.64,521.77,22414.0,520.2755,521.2936,519.6567,520.7846,22414.0
2024-12-30 13:00:00,521.63,522.5,521.07,521.44,22930.0,520.6448,521.5132,520.0859,520.4552,22930.0
2024-12-30 13:30:00,521.4,522.68,521.07,522.42,19377.0,520.4153,521.6929,520.0859,521.4333,19377.0
2024-12-30 14:00:00,522.37,522.76,520.68,521.51,26974.0,521.3834,521.7727,519.6966,520.5251,26974.0
2024-12-30 14:30:00,521.18,522.11,521.13,521.37,21490.0,520.1957,521.1239,520.1458,520.3853,21490.0
2024-12-30 15:00:00,521.38,521.66,520.04,520.07,28647.0,520.3953,520.6748,519.0578,519.0878,28647.0
2024-12-30 15:30:00,520.22,521.01,518.38,518.59,103580.0,519.2375,520.026,517.401,517.6106,103580.0
2024-12-31 09:30:00,520.32,524.74,518.49,523.0,45789.0,519.3373,523.749,517.5108,522.0123,45789.0
2024-12-31 10:00:00,523.22,523.4,521.11,521.88,29819.0,522.2318,522.4115,520.1258,520.8944,29819.0
2024-12-31 10:30:00,521.35,521.49,520.01,520.13,16453.0,520.3654,520.5051,519.0279,519.1477,16453.0
2024-12-31 11:00:00,520.02,520.42,519.0,519.49,13054.0,519.0379,519.4371,518.0198,518.5089,13054.0
2024-12-31 11:30:00,519.47,519.48,517.57,517.74,15451.0,518.4889,518.4989,516.5925,516.7622,15451.0
2024-12-31 12:00:00,517.76,518.16,517.16,517.35,22247.0,516.7822,517.1814,516.1833,516.3729,22247.0
2024-12-31 12:30:00,517.38,519.31,517.16,519.3,28705.0,516.4029,518.3292,516.1833,518.3192,28705.0
2024-12-31 13:00:00,519.25,519.32,517.16,517.81,19398.0,518.2693,518.3392,516.1833,516.8321,19398.0
2024-12-31 13:30:00,517.76,519.33,517.76,518.29,10378.0,516.7822,518.3492,516.7822,517.3111,10378.0
2024-12-31 14:00:00,518.61,519.0,517.52,518.05,12431.0,517.6305,518.0198,516.5426,517.0716,12431.0
2024-12-31 14:30:00,518.26,518.84,517.35,518.47,14194.0,517.2812,517.8601,516.3729,517.4908,14194.0
2024-12-31 15:00:00,518.4,519.25,517.5,518.29,33343.0,517.4209,518.2693,516.5226,517.3111,33343.0
2024-12-31 15:30:00,518.53,520.48,518.09,520.33,100545.0,517.5507,519.497,517.1115,519.3473,100545.0
2025-01-02 09:30:00,519.17,525.25,518.09,524.34,82410.0,518.1895,524.258,517.1115,523.3497,82410.0
2025-01-02 10:00:00,525.18,526.1,523.55,524.72,75079.0,524.1881,525.1064,522.5612,523.729,75079.0
2025-01-02 10:30:00,525.01,525.55,523.48,523.73,51168.0,524.0185,524.5574,522.4913,522.7409,51168.0
2025-01-02 11:00:00,523.98,523.99,522.16,523.17,46868.0,522.9904,523.0004,521.1738,522.1819,46868.0
2025-01-02 11:30:00,523.42,524.94,523.04,523.96,50370.0,522.4315,523.9486,522.0522,522.9704,50370.0
2025-01-02 12:00:00,523.92,524.63,523.35,523.43,60854.0,522.9305,523.6392,522.3616,522.4414,60854.0
2025-01-02 12:30:00,523.15,523.95,522.71,523.61,48027.0,522.162,522.9605,521.7228,522.6211,48027.0
2025-01-02 13:00:00,523.63,524.01,522.53,522.87,77146.0,522.6411,523.0203,521.5431,521.8825,77146.0
2025-01-02 13:30:00,522.83,522.91,520.24,521.38,49982.0,521.8426,521.9224,519.2575,520.3953,49982.0
2025-01-02 14:00:00,521.2,521.87,520.14,521.3,60411.0,520.2157,520.8844,519.1577,520.3155,60411.0
2025-01-02 14:30:00,521.1,521.48,520.0,520.0,76946.0,520.1158,520.4951,519.0179,519.0179,76946.0
2025-01-02 15:00:00,520.06,522.38,520.0,521.91,53175.0,519.0778,521.3934,519.0179,520.9243,53175.0
2025-01-02 15:30:00,521.92,523.07,521.57,522.57,157958.0,520.9343,522.0821,520.585,521.5831,157958.0
2025-01-03 09:30:00,524.32,525.58,522.74,524.11,69211.0,523.3298,524.5874,521.7527,523.1202,69211.0
2025-01-03 10:00:00,524.31,527.21,523.8,526.63,61129.0,523.3198,526.2143,522.8107,525.6354,61129.0
2025-01-03 10:30:00,526.25,528.74,526.24,527.56,16894.0,525.2561,527.7414,525.2461,526.5636,16894.0
2025-01-03 11:00:00,527.72,528.31,526.89,527.47,18794.0,526.7233,527.3122,525.8949,526.4738,18794.0
2025-01-03 11:30:00,527.61,529.99,527.07,529.47,21188.0,526.6135,528.9891,526.0746,528.47,21188.0
2025-01-03 12:00:00,529.75,531.38,529.58,530.79,25269.0,528.7495,530.3764,528.5798,529.7875,25269.0
2025-01-03 12:30:00,531.37,531.41,530.02,531.14,19664.0,530.3664,530.4064,529.019,530.1369,19664.0
2025-01-03 13:00:00,531.14,532.94,530.79,532.76,28090.0,530.1369,531.9335,529.7875,531.7538,28090.0
2025-01-03 13:30:00,532.89,536.79,532.79,533.34,96737.0,531.8836,535.7762,531.7838,532.3327,96737.0
2025-01-03 14:00:00,533.08,534.31,533.01,533.76,30899.0,532.0732,533.3009,532.0033,532.7519,30899.0
2025-01-03 14:30:00,533.76,534.41,533.76,533.92,43441.0,532.7519,533.4007,532.7519,532.9116,43441.0
2025-01-03 15:00:00,533.93,535.16,533.55,535.05,40184.0,532.9216,534.1493,532.5423,534.0395,40184.0
2025-01-03 15:30:00,534.91,535.03,531.31,532.16,182801.0,533.8998,534.0195,530.3066,531.155,182801.0
2025-01-06 09:30:00,529.89,543.91,528.51,543.08,141584.0,528.8892,542.8828,527.5118,542.0543,141584.0
2025-01-06 10:00:00,542.75,545.32,542.0,542.99,128514.0,541.725,544.2901,540.9764,541.9645,128514.0
2025-01-06 10:30:00,543.26,544.06,541.93,542.95,62485.0,542.234,543.0325,540.9065,541.9246,62485.0
2025-01-06 11:00:00,542.78,542.95,539.63,539.94,43285.0,541.7549,541.9246,538.6108,538.9203,43285.0
2025-01-06 11:30:00,539.92,542.01,539.92,541.82,29202.0,538.9003,540.9864,538.9003,540.7967,29202.0
2025-01-06 12:00:00,541.82,542.87,541.35,541.44,57047.0,540.7967,541.8447,540.3276,540.4174,57047.0
2025-01-06 12:30:00,541.4,542.12,540.26,540.4,44438.0,540.3775,541.0961,539.2397,539.3794,44438.0
2025-01-06 13:00:00,540.56,540.58,538.43,539.7,36402.0,539.5391,539.5591,537.4131,538.6807,36402.0
2025-01-06 13:30:00,539.71,540.41,538.81,539.5,70047.0,538.6907,539.3894,537.7924,538.4811,70047.0
2025-01-06 14:00:00,539.5,539.51,537.55,537.59,75255.0,538.4811,538.4911,536.5348,536.5747,75255.0
2025-01-06 14:30:00,537.55,539.53,537.55,538.95,62218.0,536.5348,538.511,536.5348,537.9321,62218.0
2025-01-06 15:00:00,538.94,539.38,537.73,538.51,54223.0,537.9221,538.3613,536.7144,537.493,54223.0
2025-01-06 15:30:00,538.65,538.72,535.52,537.28,153988.0,537.6327,537.7026,534.5086,536.2653,153988.0
2025-01-07 09:30:00,539.52,551.39,538.28,550.14,117908.0,538.5011,550.3486,537.2634,549.101,117908.0
2025-01-07 10:00:00,550.52,550.63,546.2,547.96,69594.0,549.4803,549.5901,545.1684,546.9251,69594.0
2025-01-07 10:30:00,548.07,548.3,543.71,545.63,62356.0,547.0349,547.2645,542.6831,544.5995,62356.0
2025-01-07 11:00:00,545.96,546.11,543.01,543.98,34566.0,544.9289,545.0786,541.9845,542.9526,34566.0
2025-01-07 11:30:00,543.46,545.53,543.41,545.08,31195.0,542.4336,544.4997,542.3837,544.0506,31195.0
2025-01-07 12:00:00,545.07,545.78,544.01,544.8,27766.0,544.0406,544.7492,542.9826,543.7711,27766.0
2025-01-07 12:30:00,545.18,545.57,543.15,543.91,24036.0,544.1504,544.5396,542.1242,542.8828,24036.0
2025-01-07 13:00:00,543.52,545.85,543.52,545.84,38047.0,542.4935,544.8191,542.4935,544.8091,38047.0
2025-01-07 13:30:00,545.84,546.32,544.83,546.08,56998.0,544.8091,545.2882,543.801,545.0487,56998.0
2025-01-07 14:00:00,546.09,546.91,545.31,546.91,53746.0,545.0586,545.8771,544.2801,545.8771,53746.0
2025-01-07 14:30:00,547.05,547.06,545.99,546.67,28538.0,546.0168,546.0268,544.9588,545.6376,28538.0
2025-01-07 15:00:00,546.55,546.58,544.31,544.58,75834.0,545.5178,545.5477,543.282,543.5515,75834.0
2025-01-07 15:30:00,544.58,546.71,544.39,545.66,170025.0,543.5515,545.6775,543.3619,544.6295,170025.0
2025-01-08 09:30:00,544.38,547.78,538.25,541.87,124781.0,543.3519,546.7455,537.2335,540.8466,124781.0
2025-01-08 10:00:00,541.87,545.18,541.53,543.33,47933.0,540.8466,544.1504,540.5073,542.3039,47933.0
2025-01-08 10:30:00,543.29,545.7,543.24,545.39,40949.0,542.2639,544.6694,542.214,544.36,40949.0
2025-01-08 11:00:00,545.38,545.96,543.88,545.96,42921.0,544.35,544.9289,542.8528,544.9289,42921.0
2025-01-08 11:30:00,546.0,547.16,545.74,546.84,31008.0,544.9688,546.1266,544.7093,545.8072,31008.0
2025-01-08 12:00:00,547.07,547.15,545.44,545.52,28501.0,546.0368,546.1166,544.4099,544.4897,28501.0
2025-01-08 12:30:00,545.06,545.93,544.59,545.81,21342.0,544.0306,544.8989,543.5615,544.7792,21342.0
2025-01-08 13:00:00,545.48,546.48,545.24,546.23,43768.0,544.4498,545.4479,544.2103,545.1984,43768.0
2025-01-08 13:30:00,546.47,546.91,544.68,544.95,35174.0,545.4379,545.8771,543.6513,543.9208,35174.0
2025-01-08 14:00:00,545.12,547.16,544.92,546.31,52387.0,544.0905,546.1266,543.8909,545.2782,52387.0
2025-01-08 14:30:00,546.09,546.36,545.53,545.63,21577.0,545.0586,545.3281,544.4997,544.5995,21577.0
2025-01-08 15:00:00,545.78,546.7,545.56,546.55,33089.0,544.7492,545.6675,544.5296,545.5178,33089.0
2025-01-08 15:30:00,546.66,547.11,544.22,545.09,169435.0,545.6276,546.0767,543.1922,544.0605,169435.0
2025-01-10 09:30:00,541.76,557.16,541.31,551.34,214627.0,540.7368,556.1077,540.2877,550.2987,214627.0
2025-01-10 10:00:00,551.76,551.89,544.25,544.81,252693.0,550.7179,550.8477,543.2221,543.7811,252693.0
2025-01-10 10:30:00,544.28,546.46,541.85,545.84,95194.0,543.2521,545.4279,540.8267,544.8091,95194.0
2025-01-10 11:00:00,545.68,547.24,545.2,546.62,113654.0,544.6494,546.2065,544.1703,545.5876,113654.0
2025-01-10 11:30:00,546.62,546.78,544.87,545.72,88363.0,545.5876,545.7473,543.841,544.6893,88363.0
2025-01-10 12:00:00,545.57,545.77,542.53,542.57,77962.0,544.5396,544.7393,541.5054,541.5453,77962.0
2025-01-10 12:30:00,542.6,544.94,542.6,544.87,66870.0,541.5752,543.9108,541.5752,543.841,66870.0
2025-01-10 13:00:00,544.72,546.0,544.51,545.83,117756.0,543.6912,544.9688,543.4816,544.7991,117756.0
2025-01-10 13:30:00,545.9,547.05,545.46,546.31,103003.0,544.869,546.0168,544.4298,545.2782,103003.0
2025-01-10 14:00:00,546.54,547.79,545.24,547.4,84691.0,545.5078,546.7554,544.2103,546.3662,84691.0
2025-01-10 14:30:00,547.3,547.31,546.38,546.5,72931.0,546.2664,546.2763,545.3481,545.4679,72931.0
2025-01-10 15:00:00,546.54,546.54,543.74,544.12,91544.0,545.5078,545.5078,542.7131,543.0924,91544.0
2025-01-10 15:30:00,543.97,545.01,542.08,542.55,178462.0,542.9427,543.9807,541.0562,541.5253,178462.0
2025-01-13 09:30:00,544.18,562.32,541.67,559.31,245757.0,543.1523,561.258,540.647,558.2537,245757.0
2025-01-13 10:00:00,558.95,559.9,554.59,555.28,113230.0,557.8944,558.8426,553.5426,554.2313,113230.0
2025-01-13 10:30:00,555.69,558.75,555.53,556.63,61492.0,554.6405,557.6947,554.4808,555.5787,61492.0
2025-01-13 11:00:00,556.82,558.94,555.64,556.69,137591.0,555.7684,557.8844,554.5906,555.6386,137591.0
2025-01-13 11:30:00,556.38,556.57,554.18,554.63,44189.0,555.3292,555.5189,553.1334,553.5825,44189.0
2025-01-13 12:00:00,554.84,557.26,554.75,556.78,40506.0,553.7921,556.2076,553.7023,555.7285,40506.0
2025-01-13 12:30:00,556.41,558.16,555.86,557.87,42262.0,555.3592,557.1059,554.8102,556.8164,42262.0
2025-01-13 13:00:00,557.87,558.11,555.8,555.86,39483.0,556.8164,557.0559,554.7503,554.8102,39483.0
2025-01-13 13:30:00,556.06,557.76,555.49,557.57,51653.0,555.0098,556.7066,554.4409,556.517,51653.0
2025-01-13 14:00:00,557.54,559.13,557.1,558.94,72857.0,556.487,558.074,556.0479,557.8844,72857.0
2025-01-13 14:30:00,558.94,559.24,556.39,557.35,67086.0,557.8844,558.1838,555.3392,556.2974,67086.0
2025-01-13 15:00:00,557.32,557.65,556.29,556.56,58929.0,556.2674,556.5968,555.2394,555.5089,58929.0
2025-01-13 15:30:00,556.56,556.92,554.99,555.32,254120.0,555.5089,555.8682,553.9418,554.2712,254120.0
2025-01-14 09:30:00,557.5,561.4,556.13,559.6,154707.0,556.4471,560.3397,555.0797,558.5431,154707.0
2025-01-14 10:00:00,559.6,561.29,557.4,557.98,70045.0,558.5431,560.2299,556.3473,556.9262,70045.0
2025-01-14 10:30:00,558.12,559.59,557.25,557.3,66647.0,557.0659,558.5331,556.1976,556.2475,66647.0
2025-01-14 11:00:00,557.0,558.64,555.56,558.3,142326.0,555.948,557.5849,554.5108,557.2456,142326.0
2025-01-14 11:30:00,558.12,558.29,556.2,556.55,80911.0,557.0659,557.2356,555.1496,555.4989,80911.0
2025-01-14 12:00:00,556.75,556.82,551.38,552.77,88459.0,555.6985,555.7684,550.3387,551.726,88459.0
2025-01-14 12:30:00,552.97,554.24,552.2,553.77,38697.0,551.9257,553.1933,551.1571,552.7241,38697.0
2025-01-14 13:00:00,553.79,556.93,553.78,556.6,63536.0,552.7441,555.8782,552.7341,555.5488,63536.0
2025-01-14 13:30:00,556.16,557.03,556.02,556.02,31049.0,555.1096,555.978,554.9699,554.9699,31049.0
2025-01-14 14:00:00,556.02,558.06,555.39,557.78,56229.0,554.9699,557.006,554.3411,556.7266,56229.0
2025-01-14 14:30:00,557.77,558.71,556.67,556.67,56612.0,556.7166,557.6548,555.6187,555.6187,56612.0
2025-01-14 15:00:00,556.84,558.5,556.15,558.5,57251.0,555.7883,557.4452,555.0996,557.4452,57251.0
2025-01-14 15:30:00,558.57,558.64,556.36,557.18,167040.0,557.5151,557.5849,555.3093,556.1277,167040.0
2025-01-15 09:30:00,557.88,563.81,556.99,561.42,307644.0,556.8264,562.7452,555.9381,560.3597,307644.0
2025-01-15 10:00:00,561.2,562.11,559.51,560.59,82090.0,560.1401,561.0484,558.4533,559.5313,82090.0
2025-01-15 10:30:00,560.6,561.4,554.35,556.38,152193.0,559.5412,560.3397,553.303,555.3292,152193.0
2025-01-15 11:00:00,556.39,556.81,544.06,545.47,199497.0,555.3392,555.7584,543.0325,544.4398,199497.0
2025-01-15 11:30:00,545.02,553.34,544.07,552.39,189194.0,543.9907,552.295,543.0425,551.3467,189194.0
2025-01-15 12:00:00,552.06,554.61,551.85,553.07,151882.0,551.0174,553.5626,550.8078,552.0255,151882.0
2025-01-15 12:30:00,553.03,553.54,550.56,552.99,100797.0,551.9855,552.4946,549.5202,551.9456,100797.0
2025-01-15 13:00:00,553.0,553.94,552.73,553.41,31794.0,551.9556,552.8938,551.6861,552.3648,31794.0
2025-01-15 13:30:00,553.55,554.39,551.92,551.96,99262.0,552.5046,553.343,550.8776,550.9176,99262.0
2025-01-15 14:00:00,552.17,553.73,551.96,553.58,49300.0,551.1272,552.6842,550.9176,552.5345,49300.0
2025-01-15 14:30:00,553.72,554.46,552.94,553.17,46165.0,552.6742,553.4128,551.8957,552.1253,46165.0
2025-01-15 15:00:00,553.18,555.25,552.94,555.15,77978.0,552.1353,554.2013,551.8957,554.1015,77978.0
2025-01-15 15:30:00,555.27,556.28,551.03,551.22,249559.0,554.2213,555.2294,549.9893,550.179,249559.0
2025-01-16 09:30:00,551.12,551.9,546.42,547.0,113487.0,550.0791,550.8577,545.388,545.9669,113487.0
2025-01-16 10:00:00,547.49,552.09,547.32,551.88,90849.0,546.456,551.0473,546.2863,550.8377,90849.0
2025-01-16 10:30:00,552.42,555.11,551.89,554.81,93168.0,551.3767,554.0616,550.8477,553.7622,93168.0
2025-01-16 11:00:00,554.81,556.0,553.95,555.13,53838.0,553.7622,554.9499,552.9038,554.0816,53838.0
2025-01-16 11:30:00,554.78,555.78,554.21,554.88,43977.0,553.7322,554.7303,553.1633,553.832,43977.0
2025-01-16 12:00:00,554.88,556.98,553.9,556.81,44713.0,553.832,555.9281,552.8539,555.7584,44713.0
2025-01-16 12:30:00,556.81,557.58,556.1,556.81,42223.0,555.7584,556.5269,555.0497,555.7584,42223.0
2025-01-16 13:00:00,556.93,557.82,556.53,557.21,34181.0,555.8782,556.7665,555.4789,556.1576,34181.0
2025-01-16 13:30:00,557.26,557.93,556.64,557.49,52452.0,556.2076,556.8763,555.5887,556.4371,52452.0
2025-01-16 14:00:00,557.49,560.51,557.17,560.01,70035.0,556.4371,559.4514,556.1177,558.9524,70035.0
2025-01-16 14:30:00,560.01,560.89,559.81,559.82,34379.0,558.9524,559.8307,558.7527,558.7627,34379.0
2025-01-16 15:00:00,559.93,560.63,559.68,559.89,47385.0,558.8725,559.5712,558.623,558.8326,47385.0
2025-01-16 15:30:00,559.89,561.81,559.89,561.72,144097.0,558.8326,560.749,558.8326,560.6591,144097.0
2025-01-17 09:30:00,562.46,565.0,560.27,561.31,360929.0,561.3977,563.9329,559.2119,560.2499,360929.0
2025-01-17 10:00:00,561.25,563.76,560.97,563.15,59456.0,560.19,562.6953,559.9105,562.0864,59456.0
2025-01-17 10:30:00,563.29,563.29,562.09,562.5,53547.0,562.2262,562.2262,561.0284,561.4377,53547.0
2025-01-17 11:00:00,562.72,564.16,562.32,563.52,75774.0,561.6572,563.0945,561.258,562.4557,75774.0
2025-01-17 11:30:00,563.32,563.47,561.43,561.43,50377.0,562.2561,562.4058,560.3697,560.3697,50377.0
2025-01-17 12:00:00,561.67,563.1,561.33,562.59,65983.0,560.6092,562.0365,560.2699,561.5275,65983.0
2025-01-17 12:30:00,562.61,563.0,561.6,562.11,30351.0,561.5474,561.9367,560.5394,561.0484,30351.0
2025-01-17 13:00:00,561.95,562.47,561.38,561.83,45477.0,560.8887,561.4077,560.3198,560.7689,45477.0
2025-01-17 13:30:00,561.84,562.0,561.26,561.42,40588.0,560.7789,560.9386,560.2,560.3597,40588.0
2025-01-17 14:00:00,561.42,561.74,559.89,559.9,49676.0,560.3597,560.6791,558.8326,558.8426,49676.0
2025-01-17 14:30:00,559.89,560.19,559.3,559.31,59949.0,558.8326,559.132,558.2437,558.2537,59949.0
2025-01-17 15:00:00,559.31,560.14,559.3,559.9,63506.0,558.2537,559.0821,558.2437,558.8426,63506.0
2025-01-17 15:30:00,559.9,561.89,559.11,559.41,294758.0,558.8426,560.8288,558.0541,558.3535,294758.0
2025-01-21 09:30:00,564.1,568.38,562.56,567.31,115025.0,563.0346,567.3065,561.4975,566.2386,115025.0
2025-01-21 10:00:00,567.16,572.28,567.1,572.09,123192.0,566.0889,571.1992,566.029,571.0095,123192.0
2025-01-21 10:30:00,572.1,572.93,569.13,569.99,117848.0,571.0195,571.848,568.0551,568.9135,117848.0
2025-01-21 11:00:00,569.89,570.99,568.44,570.81,94510.0,568.8137,569.9116,567.3664,569.732,94510.0
2025-01-21 11:30:00,570.54,573.96,570.54,573.43,83574.0,569.4625,572.876,569.4625,572.347,83574.0
2025-01-21 12:00:00,573.72,575.1,573.0,575.1,61658.0,572.6365,574.0139,571.9178,574.0139,61658.0
2025-01-21 12:30:00,574.83,576.37,574.49,575.0,96368.0,573.7444,575.2815,573.405,573.914,96368.0
2025-01-21 13:00:00,575.09,575.37,573.58,573.75,57811.0,574.0039,574.2833,572.4967,572.6664,57811.0
2025-01-21 13:30:00,573.75,574.97,572.55,573.8,44804.0,572.6664,573.8841,571.4687,572.7163,44804.0
2025-01-21 14:00:00,573.95,574.3,572.81,573.01,53257.0,572.866,573.2154,571.7282,571.9278,53257.0
2025-01-21 14:30:00,572.95,573.12,571.45,571.85,34743.0,571.8679,572.0376,570.3708,570.77,34743.0
2025-01-21 15:00:00,571.84,574.29,570.99,573.39,67444.0,570.76,573.2054,569.9116,572.3071,67444.0
2025-01-21 15:30:00,573.46,574.24,569.81,572.85,164383.0,572.377,573.1555,568.7338,571.7681,164383.0
2025-01-22 09:30:00,570.68,575.63,570.0,573.85,115054.0,569.6022,574.5429,568.9235,572.7662,115054.0
2025-01-22 10:00:00,573.95,576.97,573.71,575.39,72211.0,572.866,575.8803,572.6265,574.3033,72211.0
2025-01-22 10:30:00,575.64,577.48,574.7,577.27,40604.0,574.5528,576.3894,573.6146,576.1798,40604.0
2025-01-22 11:00:00,577.23,577.88,575.87,577.49,49566.0,576.1398,576.7886,574.7824,576.3993,49566.0
2025-01-22 11:30:00,577.49,579.35,577.18,578.71,55977.0,576.3993,578.2558,576.0899,577.617,55977.0
2025-01-22 12:00:00,578.98,579.57,577.66,577.9,53270.0,577.8865,578.4754,576.569,576.8086,53270.0
2025-01-22 12:30:00,577.95,578.38,576.27,576.27,44404.0,576.8585,577.2877,575.1816,575.1816,44404.0
2025-01-22 13:00:00,576.63,577.64,576.27,577.32,46387.0,575.541,576.5491,575.1816,576.2297,46387.0
2025-01-22 13:30:00,577.32,577.45,576.6,576.78,37676.0,576.2297,576.3594,575.511,575.6907,37676.0
2025-01-22 14:00:00,576.91,576.95,574.97,575.53,46831.0,575.8204,575.8604,573.8841,574.443,46831.0
2025-01-22 14:30:00,575.66,576.88,575.53,576.12,48320.0,574.5728,575.7905,574.443,575.0319,48320.0
2025-01-22 15:00:00,576.11,576.29,574.61,574.89,48470.0,575.022,575.2016,573.5248,573.8043,48470.0
2025-01-22 15:30:00,574.89,575.87,573.91,574.42,122305.0,573.8043,574.7824,572.8261,573.3351,122305.0
2025-01-23 09:30:00,575.95,576.66,562.65,565.34,123189.0,574.8623,575.5709,561.5874,564.2723,123189.0
2025-01-23 10:00:00,565.77,566.84,563.52,564.84,54209.0,564.7015,565.7695,562.4557,563.7732,54209.0
2025-01-23 10:30:00,564.9,570.68,564.51,569.51,43971.0,563.8331,569.6022,563.4439,568.4344,43971.0
2025-01-23 11:00:00,569.54,572.8,569.01,571.92,40211.0,568.4644,571.7182,567.9354,570.8399,40211.0
2025-01-23 11:30:00,571.96,572.09,570.02,570.02,18384.0,570.8798,571.0095,568.9435,568.9435,18384.0
2025-01-23 12:00:00,570.2,572.39,569.74,572.0,34735.0,569.1231,571.309,568.664,570.9197,34735.0
2025-01-23 12:30:00,572.05,573.82,571.92,573.28,41855.0,570.9696,572.7363,570.8399,572.1973,41855.0
2025-01-23 13:00:00,573.25,573.53,572.69,573.1,32572.0,572.1674,572.4468,571.6084,572.0176,32572.0
2025-01-23 13:30:00,573.0,573.69,572.94,573.24,19526.0,571.9178,572.6065,571.8579,572.1574,19526.0
2025-01-23 14:00:00,573.06,573.39,571.62,571.84,24633.0,571.9777,572.3071,570.5404,570.76,24633.0
2025-01-23 14:30:00,571.74,572.82,571.74,572.79,29398.0,570.6602,571.7382,570.6602,571.7082,29398.0
2025-01-23 15:00:00,572.74,574.57,572.59,574.2,26877.0,571.6583,573.4849,571.5086,573.1156,26877.0
2025-01-23 15:30:00,574.37,575.23,573.47,574.79,96917.0,573.2852,574.1436,572.3869,573.7044,96917.0
2025-01-24 09:30:00,573.38,574.2,571.8,573.77,63443.0,572.2971,573.1156,570.7201,572.6864,63443.0
2025-01-24 10:00:00,573.32,574.56,572.47,574.26,34360.0,572.2372,573.4749,571.3888,573.1754,34360.0
2025-01-24 10:30:00,574.02,575.63,573.77,575.63,31139.0,572.9359,574.5429,572.6864,574.5429,31139.0
2025-01-24 11:00:00,575.63,575.96,574.91,575.16,18521.0,574.5429,574.8722,573.8242,574.0737,18521.0
2025-01-24 11:30:00,575.13,576.87,574.88,576.71,26262.0,574.0438,575.7805,573.7943,575.6208,26262.0
2025-01-24 12:00:00,576.51,577.09,575.45,575.75,51134.0,575.4212,576.0001,574.3632,574.6626,51134.0
2025-01-24 12:30:00,575.73,577.04,575.0,575.41,39178.0,574.6427,575.9502,573.914,574.3233,39178.0
2025-01-24 13:00:00,575.11,576.04,574.82,575.19,25168.0,574.0238,574.9521,573.7344,574.1037,25168.0
2025-01-24 13:30:00,575.19,576.75,575.1,575.74,36589.0,574.1037,575.6607,574.0139,574.6526,36589.0
2025-01-24 14:00:00,575.5,576.43,575.46,576.36,35631.0,574.4131,575.3413,574.3732,575.2715,35631.0
2025-01-24 14:30:00,576.42,577.57,576.26,577.04,30442.0,575.3314,576.4792,575.1717,575.9502,30442.0
2025-01-24 15:00:00,577.04,577.04,576.11,576.33,55447.0,575.9502,575.9502,575.022,575.2415,55447.0
2025-01-24 15:30:00,576.39,576.58,574.44,574.81,155051.0,575.3014,575.4911,573.3551,573.7244,155051.0
2025-01-27 09:30:00,579.66,582.67,573.13,575.0,109709.0,578.5652,581.5696,572.0476,573.914,109709.0
2025-01-27 10:00:00,574.59,577.0,573.89,575.0,69217.0,573.5048,575.9103,572.8061,573.914,69217.0
2025-01-27 10:30:00,574.76,576.77,574.46,574.64,46752.0,573.6745,575.6807,573.3751,573.5547,46752.0
2025-01-27 11:00:00,574.55,577.83,574.12,577.83,36935.0,573.4649,576.7387,573.0357,576.7387,36935.0
2025-01-27 11:30:00,577.89,578.75,576.75,577.97,63220.0,576.7986,577.657,575.6607,576.8784,63220.0
2025-01-27 12:00:00,578.24,581.4,577.81,581.36,33124.0,577.1479,580.302,576.7187,580.262,33124.0
2025-01-27 12:30:00,580.89,581.7,580.02,580.28,34706.0,579.7929,580.6014,578.9246,579.1841,34706.0
2025-01-27 13:00:00,580.36,580.69,579.7,579.93,23799.0,579.2639,579.5933,578.6052,578.8347,23799.0
2025-01-27 13:30:00,579.79,581.49,579.7,580.21,21003.0,578.695,580.3918,578.6052,579.1142,21003.0
2025-01-27 14:00:00,580.44,582.71,580.34,581.93,40868.0,579.3438,581.6095,579.244,580.831,40868.0
2025-01-27 14:30:00,581.76,583.41,581.33,582.45,37035.0,580.6613,582.3082,580.2321,581.35,37035.0
2025-01-27 15:00:00,582.44,584.01,581.32,583.25,44787.0,581.34,582.907,580.2221,582.1485,44787.0
2025-01-27 15:30:00,583.05,584.09,581.75,583.67,196561.0,581.9488,582.9869,580.6513,582.5677,196561.0
2025-01-28 09:30:00,595.9,597.0,579.23,581.17,299627.0,594.7746,595.8725,578.1361,580.0724,299627.0
2025-01-28 10:00:00,580.84,583.82,580.09,583.74,58529.0,579.743,582.7174,578.9944,582.6375,58529.0
2025-01-28 10:30:00,583.55,586.28,583.07,586.14,81403.0,582.4479,585.1727,581.9688,585.033,81403.0
2025-01-28 11:00:00,586.15,586.62,579.53,580.59,54753.0,585.043,585.5121,578.4355,579.4935,54753.0
2025-01-28 11:30:00,581.03,582.12,579.0,581.9,98786.0,579.9327,581.0206,577.9065,580.801,98786.0
2025-01-28 12:00:00,581.99,582.16,579.67,580.25,31152.0,580.8908,581.0605,578.5752,579.1541,31152.0
2025-01-28 12:30:00,580.15,581.4,579.84,581.19,32128.0,579.0543,580.302,578.7449,580.0924,32128.0
2025-01-28 13:00:00,581.2,583.13,581.12,582.71,39196.0,580.1023,582.0287,580.0225,581.6095,39196.0
2025-01-28 13:30:00,582.71,583.05,581.83,582.68,59137.0,581.6095,581.9488,580.7311,581.5795,59137.0
2025-01-28 14:00:00,582.7,582.74,581.78,582.49,82232.0,581.5995,581.6394,580.6812,581.3899,82232.0
2025-01-28 14:30:00,582.66,583.55,582.49,583.55,35352.0,581.5596,582.4479,581.3899,582.4479,35352.0
2025-01-28 15:00:00,583.39,583.89,582.85,582.85,91974.0,582.2882,582.7873,581.7492,581.7492,91974.0
2025-01-28 15:30:00,583.0,584.87,582.07,584.16,221710.0,581.8989,583.7654,580.9707,583.0567,221710.0
2025-01-29 09:30:00,574.95,577.03,568.6,575.72,237542.0,573.8641,575.9402,567.5261,574.6327,237542.0
2025-01-29 10:00:00,575.72,576.03,570.74,570.74,119396.0,574.6327,574.9421,569.6621,569.6621,119396.0
2025-01-29 10:30:00,571.14,573.86,570.6,573.86,71343.0,570.0613,572.7762,569.5224,572.7762,71343.0
2025-01-29 11:00:00,573.87,575.93,573.24,574.24,141452.0,572.7862,574.8423,572.1574,573.1555,141452.0
2025-01-29 11:30:00,574.07,575.28,572.22,574.37,98093.0,572.9858,574.1935,571.1393,573.2852,98093.0
2025-01-29 12:00:00,574.23,575.18,573.83,574.09,45127.0,573.1455,574.0937,572.7463,573.0058,45127.0
2025-01-29 12:30:00,573.99,574.21,570.98,571.33,107665.0,572.906,573.1255,569.9016,570.251,107665.0
2025-01-29 13:00:00,571.17,571.92,570.05,571.45,55484.0,570.0913,570.8399,568.9734,570.3708,55484.0
2025-01-29 13:30:00,571.47,571.61,567.96,568.05,40540.0,570.3907,570.5304,566.8873,566.9772,40540.0
2025-01-29 14:00:00,568.34,568.88,567.1,568.65,125948.0,567.2666,567.8056,566.029,567.576,125948.0
2025-01-29 14:30:00,568.54,570.88,568.33,569.6,54223.0,567.4662,569.8018,567.2566,568.5242,54223.0
2025-01-29 15:00:00,569.66,569.86,567.2,569.05,65247.0,568.5841,568.7838,566.1288,567.9753,65247.0
2025-01-29 15:30:00,569.14,569.88,566.7,568.41,365113.0,568.0651,568.8037,565.6297,567.3365,365113.0
2025-01-30 09:30:00,590.6,610.58,590.0,603.45,445310.0,589.4846,609.4268,588.8857,602.3103,445310.0
2025-01-30 10:00:00,603.45,605.4,600.33,604.99,257217.0,602.3103,604.2566,599.1962,603.8474,257217.0
2025-01-30 10:30:00,605.19,607.67,602.93,605.54,115805.0,604.047,606.5223,601.7913,604.3964,115805.0
2025-01-30 11:00:00,605.34,606.28,602.4,606.03,121777.0,604.1967,605.135,601.2623,604.8854,121777.0
2025-01-30 11:30:00,605.66,607.06,603.4,604.64,59042.0,604.5161,605.9135,602.2604,603.4981,59042.0
2025-01-30 12:00:00,604.72,605.77,603.04,604.56,61978.0,603.5779,604.6259,601.9011,603.4182,61978.0
2025-01-30 12:30:00,604.6,607.49,603.17,606.9,48699.0,603.4581,606.3427,602.0308,605.7538,48699.0
2025-01-30 13:00:00,606.9,609.38,606.9,607.48,139876.0,605.7538,608.2291,605.7538,606.3327,139876.0
2025-01-30 13:30:00,607.43,608.32,605.75,607.37,55892.0,606.2828,607.1711,604.606,606.2229,55892.0
2025-01-30 14:00:00,607.61,608.39,605.17,605.86,85398.0,606.4625,607.241,604.0271,604.7158,85398.0
2025-01-30 14:30:00,605.8,609.68,605.42,609.14,67394.0,604.6559,608.5285,604.2766,607.9896,67394.0
2025-01-30 15:00:00,609.14,610.97,608.32,609.63,120474.0,607.9896,609.8161,607.1711,608.4786,120474.0
2025-01-30 15:30:00,609.85,609.87,603.08,606.45,375118.0,608.6982,608.7182,601.941,605.3046,375118.0
2025-01-31 09:30:00,599.87,605.05,597.84,603.0,186494.0,598.7371,603.9073,596.7109,601.8612,186494.0
2025-01-31 10:00:00,603.1,604.86,599.45,602.69,152686.0,601.961,603.7177,598.3179,601.5518,152686.0
2025-01-31 10:30:00,603.37,604.82,602.52,603.32,78566.0,602.2305,603.6777,601.3821,602.1806,78566.0
2025-01-31 11:00:00,603.37,603.39,600.6,600.9,74741.0,602.2305,602.2504,599.4657,599.7651,74741.0
2025-01-31 11:30:00,600.9,604.09,600.63,603.78,59833.0,599.7651,602.9491,599.4956,602.6397,59833.0
2025-01-31 12:00:00,603.63,604.09,602.66,603.51,50238.0,602.49,602.9491,601.5218,602.3702,50238.0
2025-01-31 12:30:00,603.67,604.15,602.58,602.59,41158.0,602.5299,603.009,601.442,601.4519,41158.0
2025-01-31 13:00:00,602.84,602.87,601.02,601.38,95900.0,601.7015,601.7314,599.8849,600.2442,95900.0
2025-01-31 13:30:00,601.39,601.53,598.27,599.12,114608.0,600.2542,600.3939,597.1401,597.9885,114608.0
2025-01-31 14:00:00,598.85,599.56,597.0,599.34,36324.0,597.719,598.4277,595.8725,598.2081,36324.0
2025-01-31 14:30:00,599.69,600.36,598.17,599.28,30548.0,598.5574,599.2262,597.0403,598.1482,30548.0
2025-01-31 15:00:00,599.31,599.37,597.0,597.77,39429.0,598.1781,598.238,595.8725,596.641,39429.0
2025-01-31 15:30:00,597.99,599.11,597.06,597.75,196630.0,596.8606,597.9785,595.9324,596.6211,196630.0
2025-02-03 09:30:00,591.45,596.6,589.36,593.06,153787.0,590.333,595.4733,588.2469,591.9399,153787.0
2025-02-03 10:00:00,593.55,599.95,591.76,599.4,103851.0,592.429,598.8169,590.6424,598.268,103851.0
2025-02-03 10:30:00,599.44,600.41,596.6,596.79,45149.0,598.3079,599.2761,595.4733,595.6629,45149.0
2025-02-03 11:00:00,596.75,598.65,594.73,595.79,70269.0,595.623,597.5194,593.6068,594.6648,70269.0
2025-02-03 11:30:00,596.09,596.56,594.76,595.57,39916.0,594.9642,595.4333,593.6367,594.4452,39916.0
2025-02-03 12:00:00,595.22,596.85,593.95,596.23,84501.0,594.0959,595.7228,592.8283,595.104,84501.0
2025-02-03 12:30:00,595.89,596.1,594.91,595.78,32408.0,594.7646,594.9742,593.7864,594.6548,32408.0
2025-02-03 13:00:00,595.46,596.57,594.64,595.49,37282.0,594.3354,595.4433,593.517,594.3653,37282.0
2025-02-03 13:30:00,595.51,596.3,594.7,596.13,34606.0,594.3853,595.1738,593.5768,595.0041,34606.0
2025-02-03 14:00:00,596.0,596.39,595.58,595.92,48405.0,594.8744,595.2636,594.4552,594.7945,48405.0
2025-02-03 14:30:00,596.09,597.21,595.93,596.24,25633.0,594.9642,596.0821,594.8045,595.1139,25633.0
2025-02-03 15:00:00,596.38,596.48,593.44,593.44,97017.0,595.2537,595.3535,592.3192,592.3192,97017.0
2025-02-03 15:30:00,593.44,594.02,592.63,594.0,315699.0,592.3192,592.8981,591.5108,592.8782,315699.0
2025-02-04 09:30:00,585.59,591.86,585.32,585.91,134459.0,584.484,590.7422,584.2146,584.8034,134459.0
2025-02-04 10:00:00,586.27,586.96,582.47,582.47,93781.0,585.1628,585.8515,581.3699,581.3699,93781.0
2025-02-04 10:30:00,582.47,584.63,580.7,584.13,108697.0,581.3699,583.5259,579.6033,583.0268,108697.0
2025-02-04 11:00:00,584.39,587.49,584.33,585.19,58671.0,583.2863,586.3805,583.2264,584.0848,58671.0
2025-02-04 11:30:00,585.18,585.43,583.39,583.79,60123.0,584.0748,584.3243,582.2882,582.6874,60123.0
2025-02-04 12:00:00,583.86,585.0,582.84,583.87,65374.0,582.7573,583.8952,581.7392,582.7673,65374.0
2025-02-04 12:30:00,583.9,584.65,582.47,584.14,77446.0,582.7972,583.5458,581.3699,583.0368,77446.0
2025-02-04 13:00:00,584.36,584.59,582.75,582.8,67243.0,583.2564,583.4859,581.6494,581.6993,67243.0
2025-02-04 13:30:00,583.03,583.78,581.31,581.32,29279.0,581.9289,582.6775,580.2121,580.2221,29279.0
2025-02-04 14:00:00,581.32,581.8,580.21,580.7,54747.0,580.2221,580.7012,579.1142,579.6033,54747.0
2025-02-04 14:30:00,580.7,580.98,579.39,579.6,40126.0,579.6033,579.8828,578.2958,578.5054,40126.0
2025-02-04 15:00:00,579.6,579.66,576.85,577.3,94698.0,578.5054,578.5652,575.7606,576.2097,94698.0
2025-02-04 15:30:00,577.3,580.8,576.89,580.56,193636.0,576.2097,579.7031,575.8005,579.4635,193636.0
2025-02-05 09:30:00,589.62,590.09,581.12,584.0,85003.0,588.5064,588.9755,580.0225,582.897,85003.0
2025-02-05 10:00:00,584.95,584.95,581.59,582.88,27324.0,583.8453,583.8453,580.4916,581.7792,27324.0
2025-02-05 10:30:00,582.61,582.97,579.79,580.13,24598.0,581.5097,581.869,578.695,579.0344,24598.0
2025-02-05 11:00:00,580.13,580.25,578.53,579.79,23410.0,579.0344,579.1541,577.4374,578.695,23410.0
2025-02-05 11:30:00,579.73,580.3,578.27,578.62,22858.0,578.6351,579.204,577.1779,577.5272,22858.0
2025-02-05 12:00:00,578.7,579.26,577.9,578.19,29656.0,577.6071,578.166,576.8086,577.098,29656.0
2025-02-05 12:30:00,578.35,580.03,577.92,580.02,37166.0,577.2577,578.9345,576.8285,578.9246,37166.0
2025-02-05 13:00:00,580.08,580.71,579.28,580.52,20979.0,578.9845,579.6133,578.186,579.4236,20979.0
2025-02-05 13:30:00,580.28,581.23,579.25,579.38,44748.0,579.1841,580.1323,578.156,578.2858,44748.0
2025-02-05 14:00:00,579.38,580.75,579.37,580.45,26826.0,578.2858,579.6532,578.2758,579.3538,26826.0
2025-02-05 14:30:00,580.22,581.16,579.39,580.61,112729.0,579.1242,580.0624,578.2958,579.5135,112729.0
2025-02-05 15:00:00,581.07,582.43,580.97,581.36,60418.0,579.9726,581.33,579.8728,580.262,60418.0
2025-02-05 15:30:00,581.35,582.59,581.09,582.3,113037.0,580.2521,581.4897,579.9925,581.2003,113037.0
2025-02-06 09:30:00,581.94,584.07,576.95,578.53,105596.0,580.8409,582.9669,575.8604,577.4374,105596.0
2025-02-06 10:00:00,578.46,580.23,576.93,577.87,98927.0,577.3675,579.1342,575.8404,576.7786,98927.0
2025-02-06 10:30:00,577.8,577.84,575.28,575.62,43441.0,576.7088,576.7487,574.1935,574.5329,43441.0
2025-02-06 11:00:00,575.62,577.72,575.08,576.65,40083.0,574.5329,576.6289,573.9939,575.5609,40083.0
2025-02-06 11:30:00,577.02,578.41,576.36,578.06,44257.0,575.9302,577.3176,575.2715,576.9683,44257.0
2025-02-06 12:00:00,577.81,578.33,577.17,577.17,26069.0,576.7187,577.2378,576.0799,576.0799,26069.0
2025-02-06 12:30:00,577.15,577.74,576.57,576.94,18818.0,576.06,576.6489,575.4811,575.8504,18818.0
2025-02-06 13:00:00,576.9,576.9,574.22,574.57,40285.0,575.8105,575.8105,573.1355,573.4849,40285.0
2025-02-06 13:30:00,574.58,574.92,570.93,571.68,42571.0,573.4948,573.8342,569.8517,570.6003,42571.0
2025-02-06 14:00:00,571.34,571.83,568.79,568.95,40300.0,570.261,570.75,567.7158,567.8755,40300.0
2025-02-06 14:30:00,569.1,572.58,568.37,571.74,99016.0,568.0252,571.4986,567.2966,570.6602,99016.0
2025-02-06 15:00:00,571.71,572.35,570.45,571.76,77993.0,570.6303,571.2691,569.3726,570.6802,77993.0
2025-02-06 15:30:00,571.78,573.13,570.54,572.72,376379.0,570.7001,572.0476,569.4625,571.6384,376379.0
2025-02-07 09:30:00,574.78,577.48,571.04,574.85,123531.0,573.6945,576.3894,569.9615,573.7643,123531.0
2025-02-07 10:00:00,575.1,575.1,571.9,572.59,70294.0,574.0139,574.0139,570.8199,571.5086,70294.0
2025-02-07 10:30:00,572.41,572.48,568.14,568.67,57110.0,571.3289,571.3988,567.067,567.596,57110.0
2025-02-07 11:00:00,568.94,570.63,566.86,566.86,61408.0,567.8655,569.5523,565.7894,565.7894,61408.0
2025-02-07 11:30:00,567.37,567.89,566.57,566.77,24153.0,566.2985,566.8175,565.5,565.6996,24153.0
2025-02-07 12:00:00,566.77,568.47,566.45,566.86,25964.0,565.6996,567.3964,565.3802,565.7894,25964.0
2025-02-07 12:30:00,566.88,570.05,566.72,569.88,129864.0,565.8094,568.9734,565.6497,568.8037,129864.0
2025-02-07 13:00:00,569.88,572.86,569.84,570.87,64677.0,568.8037,571.7781,568.7638,569.7918,64677.0
2025-02-07 13:30:00,571.12,572.46,569.73,570.0,16760.0,570.0414,571.3788,568.654,568.9235,16760.0
2025-02-07 14:00:00,569.66,571.45,568.59,569.88,214845.0,568.5841,570.3708,567.5162,568.8037,214845.0
2025-02-07 14:30:00,569.56,572.03,569.49,571.43,80555.0,568.4843,570.9497,568.4145,570.3508,80555.0
2025-02-07 15:00:00,571.31,572.59,569.42,569.42,70694.0,570.231,571.5086,568.3446,568.3446,70694.0
2025-02-07 15:30:00,569.89,571.81,568.85,571.51,150990.0,568.8137,570.7301,567.7757,570.4306,150990.0
2025-02-10 09:30:00,560.1,563.36,548.71,548.95,266522.0,559.0422,562.296,547.6737,547.9132,266522.0
2025-02-10 10:00:00,549.1,552.5,548.18,548.84,227819.0,548.063,551.4565,547.1447,547.8035,227819.0
2025-02-10 10:30:00,548.43,552.41,548.25,548.51,139413.0,547.3942,551.3667,547.2146,547.4741,139413.0
2025-02-10 11:00:00,548.86,549.42,545.27,545.52,130598.0,547.8234,548.3824,544.2402,544.4897,130598.0
2025-02-10 11:30:00,545.57,546.88,544.01,546.57,176829.0,544.5396,545.8472,542.9826,545.5377,176829.0
2025-02-10 12:00:00,545.85,552.5,545.85,551.02,126601.0,544.8191,551.4565,544.8191,549.9793,126601.0
2025-02-10 12:30:00,550.98,553.06,550.67,552.6,48038.0,549.9394,552.0155,549.63,551.5564,48038.0
2025-02-10 13:00:00,552.6,555.74,551.51,554.36,94210.0,551.5564,554.6904,550.4684,553.313,94210.0
2025-02-10 13:30:00,554.37,554.57,552.44,552.75,29018.0,553.323,553.5226,551.3967,551.7061,29018.0
2025-02-10 14:00:00,552.82,553.72,551.79,552.24,48300.0,551.7759,552.6742,550.7479,551.197,48300.0
2025-02-10 14:30:00,552.08,552.78,550.34,552.78,51510.0,551.0373,551.736,549.3006,551.736,51510.0
2025-02-10 15:00:00,552.76,553.39,551.8,552.9,41495.0,551.716,552.3449,550.7579,551.8558,41495.0
2025-02-10 15:30:00,552.9,553.64,552.24,553.06,168209.0,551.8558,552.5944,551.197,552.0155,168209.0
2025-02-11 09:30:00,550.49,553.94,548.64,550.45,110030.0,549.4503,552.8938,547.6038,549.4104,110030.0
2025-02-11 10:00:00,550.64,552.98,548.6,549.95,72660.0,549.6001,551.9356,547.5639,548.9114,72660.0
2025-02-11 10:30:00,550.0,550.25,547.02,548.5,36904.0,548.9613,549.2108,545.9869,547.4641,36904.0
2025-02-11 11:00:00,548.51,548.86,546.64,547.12,39240.0,547.4741,547.8234,545.6076,546.0867,39240.0
2025-02-11 11:30:00,546.97,547.39,545.41,546.19,69143.0,545.937,546.3562,544.3799,545.1585,69143.0
2025-02-11 12:00:00,546.19,546.67,543.59,544.29,119669.0,545.1585,545.6376,542.5634,543.262,119669.0
2025-02-11 12:30:00,544.29,545.29,542.64,544.99,125979.0,543.262,544.2602,541.6152,543.9607,125979.0
2025-02-11 13:00:00,545.0,545.16,544.3,544.31,34421.0,543.9707,544.1304,543.272,543.282,34421.0
2025-02-11 13:30:00,544.31,544.35,542.25,542.25,130332.0,543.282,543.3219,541.2259,541.2259,130332.0
2025-02-11 14:00:00,542.21,545.42,541.98,545.18,173742.0,541.186,544.3899,540.9564,544.1504,173742.0
2025-02-11 14:30:00,545.18,546.24,544.6,544.6,52892.0,544.1504,545.2084,543.5715,543.5715,52892.0
2025-02-11 15:00:00,544.54,545.22,544.33,544.58,52940.0,543.5116,544.1903,543.302,543.5515,52940.0
2025-02-11 15:30:00,544.61,545.38,542.81,545.23,171389.0,543.5814,544.35,541.7848,544.2003,171389.0
2025-02-12 09:30:00,539.09,541.98,532.2,532.36,136830.0,538.0719,540.9564,531.1949,531.3546,136830.0
2025-02-12 10:00:00,532.5,537.15,532.5,536.56,71595.0,531.4943,536.1355,531.4943,535.5466,71595.0
2025-02-12 10:30:00,536.65,540.2,536.65,538.07,66493.0,535.6365,539.1798,535.6365,537.0538,66493.0
2025-02-12 11:00:00,538.38,539.64,537.09,537.7,60024.0,537.3632,538.6208,536.0756,536.6845,60024.0
2025-02-12 11:30:00,537.5,539.33,536.03,539.13,50820.0,536.4849,538.3114,535.0176,538.1118,50820.0
2025-02-12 12:00:00,539.21,540.81,539.07,539.34,32265.0,538.1916,539.7886,538.0519,538.3214,32265.0
2025-02-12 12:30:00,539.13,540.16,538.89,539.13,23783.0,538.1118,539.1398,537.8722,538.1118,23783.0
2025-02-12 13:00:00,538.91,539.98,538.19,538.29,38080.0,537.8922,538.9602,537.1736,537.2734,38080.0
2025-02-12 13:30:00,538.3,539.96,538.3,538.87,71439.0,537.2834,538.9402,537.2834,537.8523,71439.0
2025-02-12 14:00:00,538.64,538.91,537.28,537.81,41166.0,537.6227,537.8922,536.2653,536.7943,41166.0
2025-02-12 14:30:00,537.82,539.07,537.58,538.28,66811.0,536.8043,538.0519,536.5647,537.2634,66811.0
2025-02-12 15:00:00,538.31,539.04,536.63,536.87,67389.0,537.2933,538.022,535.6165,535.8561,67389.0
2025-02-12 15:30:00,536.93,538.43,536.53,537.85,170856.0,535.9159,537.4131,535.5167,536.8342,170856.0
2025-02-13 09:30:00,540.0,540.18,532.25,535.89,187956.0,538.9801,539.1598,531.2448,534.8779,187956.0
2025-02-13 10:00:00,535.89,537.11,534.02,536.68,99344.0,534.8779,536.0956,533.0114,535.6664,99344.0
2025-02-13 10:30:00,536.8,537.9,534.11,534.11,75008.0,535.7862,536.8841,533.1013,533.1013,75008.0
2025-02-13 11:00:00,534.46,536.52,534.25,534.45,72124.0,533.4506,535.5067,533.241,533.4406,72124.0
2025-02-13 11:30:00,534.45,535.39,534.17,534.9,34526.0,533.4406,534.3789,533.1612,533.8898,34526.0
2025-02-13 12:00:00,534.6,534.61,533.26,533.38,60408.0,533.5903,533.6003,532.2529,532.3727,60408.0
2025-02-13 12:30:00,533.4,534.08,532.04,532.04,16183.0,532.3926,533.0713,531.0352,531.0352,16183.0
2025-02-13 13:00:00,532.17,532.22,531.2,531.65,40353.0,531.1649,531.2148,530.1968,530.6459,40353.0
2025-02-13 13:30:00,531.63,532.57,531.38,532.04,28147.0,530.626,531.5642,530.3764,531.0352,28147.0
2025-02-13 14:00:00,532.01,533.86,531.89,532.83,51397.0,531.0052,532.8517,530.8855,531.8237,51397.0
2025-02-13 14:30:00,532.87,533.22,532.04,532.76,172761.0,531.8636,532.213,531.0352,531.7538,172761.0
2025-02-13 15:00:00,532.76,535.22,532.76,534.89,43690.0,531.7538,534.2092,531.7538,533.8798,43690.0
2025-02-13 15:30:00,534.9,535.38,532.41,532.57,108479.0,533.8898,534.3689,531.4045,531.5642,108479.0
2025-02-14 09:30:00,535.1,537.46,532.97,534.45,107408.0,534.0894,536.4449,531.9634,533.4406,107408.0
2025-02-14 10:00:00,533.52,535.1,532.8,533.1,76315.0,532.5124,534.0894,531.7937,532.0932,76315.0
2025-02-14 10:30:00,533.58,535.81,532.79,534.42,47926.0,532.5723,534.7981,531.7838,533.4107,47926.0
2025-02-14 11:00:00,534.75,535.9,534.39,535.2,92462.0,533.7401,534.8879,533.3807,534.1892,92462.0
2025-02-14 11:30:00,535.0,535.96,534.42,535.27,49538.0,533.9896,534.9478,533.4107,534.2591,49538.0
2025-02-14 12:00:00,535.32,535.44,532.97,532.98,88124.0,534.309,534.4288,531.9634,531.9734,88124.0
2025-02-14 12:30:00,532.98,533.77,532.51,533.24,26351.0,531.9734,532.7619,531.5043,532.2329,26351.0
2025-02-14 13:00:00,533.09,533.42,532.84,533.05,16028.0,532.0832,532.4126,531.8337,532.0433,16028.0
2025-02-14 13:30:00,532.85,534.32,532.6,533.96,20874.0,531.8437,533.3109,531.5941,532.9516,20874.0
2025-02-14 14:00:00,533.69,534.03,532.49,532.96,32606.0,532.6821,533.0214,531.4843,531.9534,32606.0
2025-02-14 14:30:00,532.97,534.02,532.77,533.57,38378.0,531.9634,533.0114,531.7638,532.5623,38378.0
2025-02-14 15:00:00,533.35,534.07,532.68,532.68,38018.0,532.3427,533.0613,531.674,531.674,38018.0
2025-02-14 15:30:00,532.55,533.13,531.3,531.69,160512.0,531.5442,532.1231,530.2966,530.6858,160512.0
2025-02-18 09:30:00,531.66,533.05,522.09,522.8,324953.0,530.6559,532.0433,521.104,521.8126,324953.0
2025-02-18 10:00:00,523.37,527.29,522.22,526.7,100435.0,522.3816,526.2942,521.2337,525.7053,100435.0
2025-02-18 10:30:00,527.05,528.17,526.04,526.35,97086.0,526.0546,527.1725,525.0465,525.3559,97086.0
2025-02-18 11:00:00,526.29,527.37,524.39,525.21,69532.0,525.296,526.374,523.3996,524.2181,69532.0
2025-02-18 11:30:00,525.09,525.31,522.57,524.0,68069.0,524.0983,524.3179,521.5831,523.0104,68069.0
2025-02-18 12:00:00,523.98,523.98,522.19,523.27,39365.0,522.9904,522.9904,521.2038,522.2817,39365.0
2025-02-18 12:30:00,523.44,523.84,521.41,522.1,48810.0,522.4514,522.8507,520.4253,521.114,48810.0
2025-02-18 13:00:00,521.94,522.45,521.21,522.04,50829.0,520.9543,521.4633,520.2256,521.0541,50829.0
2025-02-18 13:30:00,522.04,523.12,521.1,521.59,68409.0,521.0541,522.132,520.1158,520.6049,68409.0
2025-02-18 14:00:00,521.72,523.19,521.63,522.54,73902.0,520.7347,522.2019,520.6448,521.5531,73902.0
2025-02-18 14:30:00,522.78,523.0,521.47,521.8,57507.0,521.7927,522.0123,520.4851,520.8145,57507.0
2025-02-18 15:00:00,521.8,524.22,521.05,523.65,78161.0,520.8145,523.23,520.0659,522.661,78161.0
2025-02-18 15:30:00,523.61,526.61,522.66,523.04,274878.0,522.6211,525.6154,521.6729,522.0522,274878.0
2025-02-19 09:30:00,521.22,527.12,520.0,523.43,139589.0,520.2356,526.1245,519.0179,522.4414,139589.0
2025-02-19 10:00:00,523.44,527.62,523.25,525.97,65150.0,522.4514,526.6235,522.2618,524.9766,65150.0
2025-02-19 10:30:00,525.7,527.98,525.7,527.32,69008.0,524.7072,526.9828,524.7072,526.3241,69008.0
2025-02-19 11:00:00,527.3,527.75,525.99,527.14,59446.0,526.3041,526.7533,524.9966,526.1444,59446.0
2025-02-19 11:30:00,527.15,528.37,526.62,528.24,44669.0,526.1544,527.3721,525.6254,527.2424,44669.0
2025-02-19 12:00:00,528.24,529.72,526.75,526.89,33580.0,527.2424,528.7196,525.7552,525.8949,33580.0
2025-02-19 12:30:00,527.32,527.39,525.96,526.07,27156.0,526.3241,526.394,524.9667,525.0765,27156.0
2025-02-19 13:00:00,526.23,527.81,526.01,527.51,31081.0,525.2362,526.8132,525.0166,526.5137,31081.0
2025-02-19 13:30:00,527.82,528.68,527.18,528.24,32821.0,526.8232,527.6815,526.1844,527.2424,32821.0
2025-02-19 14:00:00,528.2,529.02,527.83,528.43,57916.0,527.2024,528.0209,526.8331,527.432,57916.0
2025-02-19 14:30:00,528.64,529.43,527.92,528.55,57451.0,527.6416,528.4301,526.923,527.5518,57451.0
2025-02-19 15:00:00,528.55,529.95,527.65,529.78,45084.0,527.5518,528.9491,526.6535,528.7794,45084.0
2025-02-19 15:30:00,529.78,532.6,529.61,530.88,152093.0,528.7794,531.5941,528.6098,529.8774,152093.0
2025-02-20 09:30:00,533.78,543.38,533.59,542.55,103874.0,532.7719,542.3538,532.5823,541.5253,103874.0
2025-02-20 10:00:00,542.57,542.58,537.31,537.86,71949.0,541.5453,541.5553,536.2952,536.8442,71949.0
2025-02-20 10:30:00,538.0,539.35,537.12,538.01,72151.0,536.9839,538.3314,536.1056,536.9939,72151.0
2025-02-20 11:00:00,538.01,539.21,537.39,538.32,70101.0,536.9939,538.1916,536.3751,537.3033,70101.0
2025-02-20 11:30:00,538.33,539.49,537.67,539.36,66586.0,537.3133,538.4711,536.6545,538.3414,66586.0
2025-02-20 12:00:00,539.24,539.3,536.9,537.0,56703.0,538.2216,538.2815,535.886,535.9858,56703.0
2025-02-20 12:30:00,537.07,538.7,536.9,538.16,42266.0,536.0557,537.6826,535.886,537.1436,42266.0
2025-02-20 13:00:00,537.97,538.47,536.77,537.76,49694.0,536.954,537.453,535.7562,536.7444,49694.0
2025-02-20 13:30:00,537.8,538.95,537.74,538.01,30573.0,536.7843,537.9321,536.7244,536.9939,30573.0
2025-02-20 14:00:00,538.01,539.13,537.79,538.65,30724.0,536.9939,538.1118,536.7743,537.6327,30724.0
2025-02-20 14:30:00,538.58,539.82,538.5,539.63,27200.0,537.5628,538.8005,537.483,538.6108,27200.0
2025-02-20 15:00:00,539.6,539.82,538.71,539.17,47838.0,538.5809,538.8005,537.6926,538.1517,47838.0
2025-02-20 15:30:00,539.26,539.33,537.13,537.93,223312.0,538.2415,538.3114,536.1156,536.9141,223312.0
2025-02-21 09:30:00,538.36,542.62,535.41,538.73,120319.0,537.3432,541.5952,534.3988,537.7125,120319.0
2025-02-21 10:00:00,538.24,539.2,536.48,537.25,49873.0,537.2235,538.1817,535.4668,536.2353,49873.0
2025-02-21 10:30:00,536.94,537.68,535.84,535.97,34391.0,535.9259,536.6645,534.828,534.9578,34391.0
2025-02-21 11:00:00,535.97,536.43,535.0,536.06,41707.0,534.9578,535.4169,533.9896,535.0476,41707.0
2025-02-21 11:30:00,536.07,536.09,533.47,535.1,29048.0,535.0576,535.0775,532.4625,534.0894,29048.0
2025-02-21 12:00:00,535.24,535.74,534.22,534.33,24187.0,534.2291,534.7282,533.2111,533.3209,24187.0
2025-02-21 12:30:00,534.42,534.46,533.04,533.6,15127.0,533.4107,533.4506,532.0333,532.5922,15127.0
2025-02-21 13:00:00,533.66,536.01,533.5,534.12,35868.0,532.6521,534.9977,532.4924,533.1113,35868.0
2025-02-21 13:30:00,533.85,534.2,532.57,532.87,18354.0,532.8418,533.1911,531.5642,531.8636,18354.0
2025-02-21 14:00:00,532.62,534.21,532.45,533.38,49735.0,531.6141,533.2011,531.4444,532.3727,49735.0
2025-02-21 14:30:00,533.77,533.98,533.04,533.7,32188.0,532.7619,532.9715,532.0333,532.692,32188.0
2025-02-21 15:00:00,533.6,533.87,532.19,532.58,72209.0,532.5922,532.8617,531.1849,531.5742,72209.0
2025-02-21 15:30:00,532.56,535.83,532.0,532.41,192956.0,531.5542,534.818,530.9953,531.4045,192956.0
2025-02-24 09:30:00,531.81,539.51,531.81,537.49,122252.0,530.8056,538.4911,530.8056,536.4749,122252.0
2025-02-24 10:00:00,537.08,542.33,536.08,541.3,70882.0,536.0657,541.3057,535.0676,540.2777,70882.0
2025-02-24 10:30:00,541.18,543.62,539.96,540.26,66148.0,540.1579,542.5933,538.9402,539.2397,66148.0
2025-02-24 11:00:00,540.5,542.51,539.68,541.17,58535.0,539.4792,541.4854,538.6608,540.1479,58535.0
2025-02-24 11:30:00,541.16,541.99,540.19,541.19,29723.0,540.138,540.9664,539.1698,540.1679,29723.0
2025-02-24 12:00:00,541.33,542.0,540.58,541.5,17833.0,540.3076,540.9764,539.5591,540.4773,17833.0
2025-02-24 12:30:00,541.29,542.42,540.67,540.67,35125.0,540.2677,541.3956,539.6489,539.6489,35125.0
2025-02-24 13:00:00,540.67,540.84,539.12,540.47,13584.0,539.6489,539.8186,538.1018,539.4493,13584.0
2025-02-24 13:30:00,540.26,540.69,538.34,538.43,29594.0,539.2397,539.6688,537.3233,537.4131,29594.0
2025-02-24 14:00:00,538.69,539.97,538.56,539.1,19727.0,537.6726,538.9502,537.5429,538.0818,19727.0
2025-02-24 14:30:00,539.11,540.28,538.03,538.29,27561.0,538.0918,539.2596,537.0139,537.2734,27561.0
2025-02-24 15:00:00,538.1,538.66,536.24,536.47,28505.0,537.0837,537.6427,535.2272,535.4568,28505.0
2025-02-24 15:30:00,536.46,538.42,534.98,536.03,127226.0,535.4468,537.4031,533.9696,535.0176,127226.0
2025-02-25 09:30:00,534.79,539.71,532.31,536.88,114877.0,533.78,538.6907,531.3047,535.866,114877.0
2025-02-25 10:00:00,536.71,541.25,536.25,540.63,68838.0,535.6964,540.2278,535.2372,539.609,68838.0
2025-02-25 10:30:00,540.19,540.8,537.81,538.73,47644.0,539.1698,539.7786,536.7943,537.7125,47644.0
2025-02-25 11:00:00,538.59,539.19,537.21,537.3,61473.0,537.5728,538.1717,536.1954,536.2852,61473.0
2025-02-25 11:30:00,537.3,537.3,535.13,536.22,90976.0,536.2852,536.2852,534.1193,535.2073,90976.0
2025-02-25 12:00:00,536.18,537.97,536.03,537.33,36172.0,535.1674,536.954,535.0176,536.3152,36172.0
2025-02-25 12:30:00,537.3,538.68,537.29,537.67,40691.0,536.2852,537.6626,536.2753,536.6545,40691.0
2025-02-25 13:00:00,537.68,538.33,537.32,537.58,35524.0,536.6645,537.3133,536.3052,536.5647,35524.0
2025-02-25 13:30:00,537.75,539.89,537.53,539.38,28471.0,536.7344,538.8704,536.5148,538.3613,28471.0
2025-02-25 14:00:00,539.42,539.61,537.97,537.97,45662.0,538.4012,538.5909,536.954,536.954,45662.0
2025-02-25 14:30:00,538.08,540.32,537.87,540.19,47883.0,537.0638,539.2995,536.8542,539.1698,47883.0
2025-02-25 15:00:00,540.32,540.41,538.22,539.01,65059.0,539.2995,539.3894,537.2035,537.992,65059.0
2025-02-25 15:30:00,539.01,540.28,537.52,539.61,135090.0,537.992,539.2596,536.5048,538.5909,135090.0
2025-02-26 09:30:00,541.73,543.85,535.52,539.33,150822.0,540.7069,542.8229,534.5086,538.3114,150822.0
2025-02-26 10:00:00,539.78,540.88,538.49,540.72,42450.0,538.7606,539.8585,537.473,539.6988,42450.0
2025-02-26 10:30:00,540.63,541.04,538.22,538.46,33898.0,539.609,540.0182,537.2035,537.4431,33898.0
2025-02-26 11:00:00,538.77,539.38,537.47,538.42,26046.0,537.7525,538.3613,536.4549,537.4031,26046.0
2025-02-26 11:30:00,538.53,538.65,536.7,537.05,47500.0,537.5129,537.6327,535.6864,536.0357,47500.0
2025-02-26 12:00:00,537.31,538.66,536.9,538.34,38210.0,536.2952,537.6427,535.886,537.3233,38210.0
2025-02-26 12:30:00,538.43,538.66,534.45,534.72,39527.0,537.4131,537.6427,533.4406,533.7101,39527.0
2025-02-26 13:00:00,534.69,536.27,534.34,534.34,21938.0,533.6802,535.2572,533.3308,533.3308,21938.0
2025-02-26 13:30:00,534.33,535.06,531.19,531.19,24760.0,533.3209,534.0495,530.1868,530.1868,24760.0
2025-02-26 14:00:00,531.2,534.68,530.95,534.38,20344.0,530.1968,533.6702,529.9472,533.3708,20344.0
2025-02-26 14:30:00,534.38,534.96,533.65,533.81,20756.0,533.3708,533.9497,532.6421,532.8018,20756.0
2025-02-26 15:00:00,533.99,534.45,533.2,533.55,28398.0,532.9815,533.4406,532.193,532.5423,28398.0
2025-02-26 15:30:00,533.4,535.14,532.62,533.28,91266.0,532.3926,534.1293,531.6141,532.2728,91266.0
2025-02-27 09:30:00,530.1,533.02,519.13,531.06,123960.0,529.0988,532.0133,518.1496,530.057,123960.0
2025-02-27 10:00:00,530.85,532.89,526.4,530.95,85899.0,529.8474,531.8836,525.4058,529.9472,85899.0
2025-02-27 10:30:00,530.97,532.47,529.84,531.86,32860.0,529.9672,531.4644,528.8393,530.8555,32860.0
2025-02-27 11:00:00,531.86,532.5,530.39,530.86,29613.0,530.8555,531.4943,529.3883,529.8574,29613.0
2025-02-27 11:30:00,530.87,531.26,528.88,528.88,23937.0,529.8674,530.2567,527.8811,527.8811,23937.0
2025-02-27 12:00:00,528.75,529.36,526.85,529.25,31463.0,527.7514,528.3602,525.855,528.2505,31463.0
2025-02-27 12:30:00,529.31,530.52,528.68,528.73,22357.0,528.3103,529.5181,527.6815,527.7314,22357.0
2025-02-27 13:00:00,528.95,529.41,527.36,527.36,17019.0,527.951,528.4101,526.364,526.364,17019.0
2025-02-27 13:30:00,527.28,528.34,526.72,526.99,35377.0,526.2842,527.3422,525.7252,525.9947,35377.0
2025-02-27 14:00:00,526.74,527.6,526.0,526.0,25400.0,525.7452,526.6036,525.0066,525.0066,25400.0
2025-02-27 14:30:00,526.0,526.19,523.63,524.88,38331.0,525.0066,525.1962,522.6411,523.8887,38331.0
2025-02-27 15:00:00,525.39,526.16,524.34,524.97,32940.0,524.3977,525.1663,523.3497,523.9785,32940.0
2025-02-27 15:30:00,524.88,525.97,522.77,523.4,121908.0,523.8887,524.9766,521.7827,522.4115,121908.0
2025-02-28 09:30:00,528.26,530.05,520.58,524.86,110343.0,527.2623,529.0489,519.5968,523.8687,110343.0
2025-02-28 10:00:00,524.86,525.15,521.72,522.23,56203.0,523.8687,524.1582,520.7347,521.2437,56203.0
2025-02-28 10:30:00,522.24,524.22,522.23,522.95,34899.0,521.2537,523.23,521.2437,521.9623,34899.0
2025-02-28 11:00:00,522.55,523.76,520.71,520.71,40073.0,521.5631,522.7708,519.7266,519.7266,40073.0
2025-02-28 11:30:00,520.71,523.87,520.7,522.83,32672.0,519.7266,522.8806,519.7166,521.8426,32672.0
2025-02-28 12:00:00,522.79,523.41,521.95,522.98,67909.0,521.8027,522.4215,520.9642,521.9923,67909.0
2025-02-28 12:30:00,522.98,523.22,521.09,521.35,34103.0,521.9923,522.2318,520.1059,520.3654,34103.0
2025-02-28 13:00:00,521.45,522.02,520.68,521.92,57960.0,520.4652,521.0341,519.6966,520.9343,57960.0
2025-02-28 13:30:00,521.96,524.28,521.95,522.17,30777.0,520.9742,523.2898,520.9642,521.1838,30777.0
2025-02-28 14:00:00,522.18,524.78,522.17,524.15,31589.0,521.1938,523.7889,521.1838,523.1601,31589.0
2025-02-28 14:30:00,524.54,526.56,524.54,525.96,37285.0,523.5493,525.5655,523.5493,524.9667,37285.0
2025-02-28 15:00:00,526.06,526.91,525.37,526.69,55189.0,525.0665,525.9149,524.3778,525.6953,55189.0
2025-02-28 15:30:00,526.74,529.68,526.18,528.81,274506.0,525.7452,528.6796,525.1862,527.8113,274506.0
2025-03-03 09:30:00,530.92,532.48,519.63,527.26,190708.0,529.9173,531.4744,518.6486,526.2642,190708.0
2025-03-03 10:00:00,527.26,527.32,522.97,525.15,66393.0,526.2642,526.3241,521.9823,524.1582,66393.0
2025-03-03 10:30:00,525.56,526.23,523.97,525.24,60727.0,524.5674,525.2362,522.9804,524.248,60727.0
2025-03-03 11:00:00,525.33,526.33,523.98,525.2,96572.0,524.3379,525.336,522.9904,524.2081,96572.0
2025-03-03 11:30:00,524.65,525.34,523.56,525.08,52002.0,523.6591,524.3478,522.5712,524.0883,52002.0
2025-03-03 12:00:00,524.89,526.45,524.77,525.75,73380.0,523.8987,525.4557,523.7789,524.7571,73380.0
2025-03-03 12:30:00,525.55,526.22,524.94,525.35,45770.0,524.5574,525.2262,523.9486,524.3578,45770.0
2025-03-03 13:00:00,525.11,525.11,522.92,523.59,42489.0,524.1183,524.1183,521.9324,522.6011,42489.0
2025-03-03 13:30:00,523.48,523.92,522.32,522.81,47393.0,522.4913,522.9305,521.3335,521.8226,47393.0
2025-03-03 14:00:00,523.01,523.69,522.54,523.2,37488.0,522.0222,522.701,521.5531,522.2119,37488.0
2025-03-03 14:30:00,523.06,524.51,522.28,522.51,37855.0,522.0721,523.5194,521.2936,521.5232,37855.0
2025-03-03 15:00:00,522.27,522.27,519.86,520.55,70946.0,521.2836,521.2836,518.8782,519.5669,70946.0
2025-03-03 15:30:00,520.78,523.64,519.72,523.62,193985.0,519.7964,522.651,518.7384,522.6311,193985.0
2025-03-04 09:30:00,523.02,524.85,514.69,515.86,160711.0,522.0322,523.8588,513.7179,514.8857,160711.0
2025-03-04 10:00:00,515.63,516.71,513.15,515.14,98414.0,514.6562,515.7341,512.1809,514.1671,98414.0
2025-03-04 10:30:00,515.42,515.45,512.46,512.91,48850.0,514.4466,514.4765,511.4922,511.9413,48850.0
2025-03-04 11:00:00,512.98,515.43,512.56,515.26,89258.0,512.0112,514.4566,511.592,514.2869,89258.0
2025-03-04 11:30:00,515.45,518.15,514.17,516.75,83109.0,514.4765,517.1714,513.1989,515.7741,83109.0
2025-03-04 12:00:00,516.75,517.2,515.7,515.83,40814.0,515.7741,516.2232,514.726,514.8558,40814.0
2025-03-04 12:30:00,516.03,517.11,515.0,515.13,67970.0,515.0554,516.1334,514.0274,514.1571,67970.0
2025-03-04 13:00:00,515.14,516.57,514.3,514.74,39767.0,514.1671,515.5944,513.3287,513.7679,39767.0
2025-03-04 13:30:00,514.83,517.38,514.68,516.8,30423.0,513.8577,516.4029,513.708,515.824,30423.0
2025-03-04 14:00:00,516.9,517.99,516.65,517.99,57190.0,515.9238,517.0117,515.6742,517.0117,57190.0
2025-03-04 14:30:00,518.22,519.48,518.01,518.55,100393.0,517.2413,518.4989,517.0317,517.5707,100393.0
2025-03-04 15:00:00,518.5,519.58,517.57,518.52,70825.0,517.5208,518.5987,516.5925,517.5407,70825.0
2025-03-04 15:30:00,518.47,518.61,515.08,516.67,178943.0,517.4908,517.6305,514.1072,515.6942,178943.0
2025-03-05 09:30:00,512.88,520.65,512.16,514.99,65109.0,511.9114,519.6667,511.1927,514.0174,65109.0
2025-03-05 10:00:00,516.67,518.3,514.83,517.28,56042.0,515.6942,517.3211,513.8577,516.3031,56042.0
2025-03-05 10:30:00,517.39,518.55,516.43,517.9,68630.0,516.4128,517.5707,515.4547,516.9219,68630.0
2025-03-05 11:00:00,517.9,519.16,517.15,518.74,53994.0,516.9219,518.1795,516.1733,517.7603,53994.0
2025-03-05 11:30:00,518.74,519.14,516.9,519.14,34197.0,517.7603,518.1595,515.9238,518.1595,34197.0
2025-03-05 12:00:00,518.7,519.9,518.1,519.9,26538.0,517.7204,518.9181,517.1215,518.9181,26538.0
2025-03-05 12:30:00,520.02,520.09,518.23,519.18,25144.0,519.0379,519.1078,517.2513,518.1995,25144.0
2025-03-05 13:00:00,519.38,520.25,518.05,518.41,45775.0,518.3991,519.2674,517.0716,517.4309,45775.0
2025-03-05 13:30:00,518.8,519.98,517.57,519.98,20963.0,517.8202,518.998,516.5925,518.998,20963.0
2025-03-05 14:00:00,520.02,523.68,519.64,522.66,52685.0,519.0379,522.691,518.6586,521.6729,52685.0
2025-03-05 14:30:00,522.84,524.15,522.27,523.42,31710.0,521.8526,523.1601,521.2836,522.4315,31710.0
2025-03-05 15:00:00,523.67,524.68,522.49,524.5,45182.0,522.681,523.6891,521.5032,523.5094,45182.0
2025-03-05 15:30:00,524.5,524.91,522.74,524.2,161776.0,523.5094,523.9186,521.7527,523.21,161776.0
2025-03-06 09:30:00,523.44,534.01,521.83,524.04,111895.0,522.4514,533.0015,520.8445,523.0503,111895.0
2025-03-06 10:00:00,523.95,525.35,521.34,524.84,52196.0,522.9605,524.3578,520.3554,523.8488,52196.0
2025-03-06 10:30:00,524.73,527.26,524.37,525.68,58724.0,523.739,526.2642,523.3797,524.6872,58724.0
2025-03-06 11:00:00,526.04,527.37,525.38,525.79,49909.0,525.0465,526.374,524.3878,524.797,49909.0
2025-03-06 11:30:00,525.79,527.0,524.26,524.61,46341.0,524.797,526.0047,523.2699,523.6192,46341.0
2025-03-06 12:00:00,525.32,527.07,523.57,525.32,51458.0,524.3279,526.0746,522.5812,524.3279,51458.0
2025-03-06 12:30:00,525.37,527.01,524.71,526.57,31327.0,524.3778,526.0147,523.719,525.5755,31327.0
2025-03-06 13:00:00,526.56,527.5,525.76,526.25,30513.0,525.5655,526.5038,524.767,525.2561,30513.0
2025-03-06 13:30:00,526.24,526.99,524.78,526.94,44765.0,525.2461,525.9947,523.7889,525.9448,44765.0
2025-03-06 14:00:00,526.91,528.57,526.71,528.42,47051.0,525.9149,527.5717,525.7152,527.422,47051.0
2025-03-06 14:30:00,528.23,532.41,528.07,529.22,85733.0,527.2324,531.4045,527.0727,528.2205,85733.0
2025-03-06 15:00:00,528.52,529.0,526.67,527.7,113506.0,527.5218,528.0009,525.6753,526.7034,113506.0
2025-03-06 15:30:00,527.47,528.33,526.97,527.5,188613.0,526.4738,527.3322,525.9748,526.5038,188613.0
2025-03-07 09:30:00,524.72,529.19,523.41,525.55,62079.0,523.729,528.1906,522.4215,524.5574,62079.0
2025-03-07 10:00:00,525.91,526.18,519.3,522.13,71773.0,524.9168,525.1862,518.3192,521.1439,71773.0
2025-03-07 10:30:00,522.0,525.68,520.8,524.3,76070.0,521.0141,524.6872,519.8164,523.3098,76070.0
2025-03-07 11:00:00,524.3,525.78,523.62,524.26,40293.0,523.3098,524.787,522.6311,523.2699,40293.0
2025-03-07 11:30:00,524.39,525.79,524.03,525.65,27838.0,523.3996,524.797,523.0403,524.6572,27838.0
2025-03-07 12:00:00,525.62,527.57,524.78,526.85,28975.0,524.6273,526.5736,523.7889,525.855,28975.0
2025-03-07 12:30:00,527.01,530.13,526.66,529.62,28090.0,526.0147,529.1288,525.6653,528.6198,28090.0
2025-03-07 13:00:00,529.62,531.73,529.19,529.8,40232.0,528.6198,530.7258,528.1906,528.7994,40232.0
2025-03-07 13:30:00,529.8,530.96,528.17,530.52,32965.0,528.7994,529.9572,527.1725,529.5181,32965.0
2025-03-07 14:00:00,530.82,531.76,529.75,529.76,35339.0,529.8175,530.7557,528.7495,528.7595,35339.0
2025-03-07 14:30:00,529.93,530.91,529.44,529.92,57591.0,528.9292,529.9073,528.4401,528.9192,57591.0
2025-03-07 15:00:00,530.0,531.81,529.49,530.82,30760.0,528.999,530.8056,528.49,529.8175,30760.0
2025-03-07 15:30:00,530.79,532.98,529.33,531.41,233782.0,529.7875,531.9734,528.3303,530.4064,233782.0
2025-03-10 09:30:00,526.28,533.46,525.83,528.01,78497.0,525.2861,532.4525,524.8369,527.0128,78497.0
2025-03-10 10:00:00,528.0,532.92,527.03,532.57,86789.0,527.0028,531.9135,526.0346,531.5642,86789.0
2025-03-10 10:30:00,531.97,532.96,530.43,532.29,115358.0,530.9653,531.9534,529.4282,531.2847,115358.0
2025-03-10 11:00:00,532.44,536.21,531.62,533.54,66531.0,531.4344,535.1973,530.616,532.5323,66531.0
2025-03-10 11:30:00,533.53,533.86,529.02,531.64,50921.0,532.5224,532.8517,528.0209,530.6359,50921.0
2025-03-10 12:00:00,531.64,533.41,531.3,533.39,42472.0,530.6359,532.4026,530.2966,532.3826,42472.0
2025-03-10 12:30:00,532.94,534.16,532.46,532.83,39225.0,531.9335,533.1512,531.4544,531.8237,39225.0
2025-03-10 13:00:00,533.05,533.21,531.92,532.08,45731.0,532.0433,532.203,530.9154,531.0751,45731.0
2025-03-10 13:30:00,531.94,533.31,531.82,532.43,34946.0,530.9354,532.3028,530.8156,531.4244,34946.0
2025-03-10 14:00:00,532.59,533.34,529.3,530.24,51404.0,531.5841,532.3327,528.3004,529.2386,51404.0
2025-03-10 14:30:00,530.28,530.89,526.46,526.71,43255.0,529.2785,529.8874,525.4657,525.7152,43255.0
2025-03-10 15:00:00,526.72,528.79,525.35,527.26,45272.0,525.7252,527.7913,524.3578,526.2642,45272.0
2025-03-10 15:30:00,527.2,528.32,525.85,527.12,149668.0,526.2043,527.3222,524.8569,526.1245,149668.0
2025-03-11 09:30:00,525.18,526.76,517.48,519.84,100096.0,524.1881,525.7652,516.5027,518.8582,100096.0
2025-03-11 10:00:00,520.37,521.97,518.34,520.17,52459.0,519.3872,520.9842,517.3611,519.1876,52459.0
2025-03-11 10:30:00,520.43,520.95,518.22,519.32,48922.0,519.4471,519.9661,517.2413,518.3392,48922.0
2025-03-11 11:00:00,519.32,522.05,518.64,519.15,60463.0,518.3392,521.064,517.6605,518.1695,60463.0
2025-03-11 11:30:00,519.09,521.07,516.61,516.92,28601.0,518.1096,520.0859,515.6343,515.9437,28601.0
2025-03-11 12:00:00,516.62,517.36,509.4,510.54,69827.0,515.6443,516.3829,508.4379,509.5758,69827.0
2025-03-11 12:30:00,510.65,513.86,509.82,511.56,42317.0,509.6856,512.8895,508.8571,510.5939,42317.0
2025-03-11 13:00:00,511.35,512.03,510.34,511.44,49903.0,510.3843,511.063,509.3762,510.4741,49903.0
2025-03-11 13:30:00,511.54,514.08,510.0,513.66,31280.0,510.5739,513.1091,509.0368,512.6899,31280.0
2025-03-11 14:00:00,513.87,517.84,513.36,516.87,30306.0,512.8995,516.862,512.3905,515.8938,30306.0
2025-03-11 14:30:00,516.96,519.31,515.32,517.72,33798.0,515.9837,518.3292,514.3468,516.7422,33798.0
2025-03-11 15:00:00,517.86,518.6,515.92,516.3,47028.0,516.882,517.6206,514.9456,515.3249,47028.0
2025-03-11 15:30:00,515.94,516.93,513.69,514.2,168793.0,514.9656,515.9537,512.7198,513.2289,168793.0
2025-03-12 09:30:00,516.69,520.69,515.0,515.79,103405.0,515.7142,519.7066,514.0274,514.8159,103405.0
2025-03-12 10:00:00,515.74,519.71,515.56,517.54,57861.0,514.766,518.7285,514.5863,516.5626,57861.0
2025-03-12 10:30:00,518.15,518.77,512.56,512.56,78995.0,517.1714,517.7902,511.592,511.592,78995.0
2025-03-12 11:00:00,513.2,516.07,512.82,514.58,36870.0,512.2308,515.0953,511.8515,513.6082,36870.0
2025-03-12 11:30:00,514.36,515.23,513.63,514.98,21241.0,513.3886,514.2569,512.66,514.0074,21241.0
2025-03-12 12:00:00,514.72,515.4,514.43,514.83,29647.0,513.7479,514.4266,513.4584,513.8577,29647.0
2025-03-12 12:30:00,514.52,515.48,513.14,513.14,24951.0,513.5483,514.5065,512.1709,512.1709,24951.0
2025-03-12 13:00:00,513.1,514.83,513.03,514.58,31647.0,512.131,513.8577,512.0611,513.6082,31647.0
2025-03-12 13:30:00,514.65,515.02,511.9,511.9,31097.0,513.678,514.0473,510.9332,510.9332,31097.0
2025-03-12 14:00:00,511.81,513.78,511.81,513.3,34866.0,510.8434,512.8097,510.8434,512.3306,34866.0
2025-03-12 14:30:00,512.94,515.35,512.94,515.3,25243.0,511.9713,514.3767,511.9713,514.3268,25243.0
2025-03-12 15:00:00,515.2,515.84,514.14,514.39,27684.0,514.227,514.8658,513.169,513.4185,27684.0
2025-03-12 15:30:00,514.22,514.55,512.39,512.48,72383.0,513.2488,513.5782,511.4223,511.5121,72383.0
2025-03-13 09:30:00,512.0,515.49,511.0,513.9,106945.0,511.033,514.5164,510.0349,512.9294,106945.0
2025-03-13 10:00:00,514.18,515.95,512.53,512.88,45325.0,513.2089,514.9756,511.562,511.9114,45325.0
2025-03-13 10:30:00,512.48,516.15,512.13,515.5,64199.0,511.5121,515.1752,511.1628,514.5264,64199.0
2025-03-13 11:00:00,515.51,516.48,511.74,513.0,65942.0,514.5364,515.5046,510.7735,512.0311,65942.0
2025-03-13 11:30:00,512.53,512.53,510.1,511.2,56651.0,511.562,511.562,509.1366,510.2345,56651.0
2025-03-13 12:00:00,511.15,512.35,509.93,511.5,53432.0,510.1846,511.3824,508.9669,510.534,53432.0
2025-03-13 12:30:00,511.6,513.67,511.6,513.02,35672.0,510.6338,512.6999,510.6338,512.0511,35672.0
2025-03-13 13:00:00,512.92,513.84,511.35,512.05,28467.0,511.9513,512.8696,510.3843,511.0829,28467.0
2025-03-13 13:30:00,511.85,511.85,509.73,509.74,42114.0,510.8833,510.8833,508.7673,508.7773,42114.0
2025-03-13 14:00:00,509.74,511.77,509.73,511.42,27630.0,508.7773,510.8035,508.7673,510.4541,27630.0
2025-03-13 14:30:00,511.45,512.85,511.2,512.29,29634.0,510.4841,511.8814,510.2345,511.3225,29634.0
2025-03-13 15:00:00,512.1,512.98,511.33,511.76,45728.0,511.1328,512.0112,510.3643,510.7935,45728.0
2025-03-13 15:30:00,511.69,512.14,508.35,508.89,109846.0,510.7236,511.1728,507.3899,507.9289,109846.0
2025-03-14 09:30:00,510.0,518.46,508.71,517.6,111013.0,509.4561,517.9071,508.1675,517.048,111013.0
2025-03-14 10:00:00,517.77,519.04,514.38,515.38,46562.0,517.2178,518.4864,513.8314,514.8303,46562.0
2025-03-14 10:30:00,515.37,517.57,514.93,517.55,52894.0,514.8204,517.018,514.3808,516.998,52894.0
2025-03-14 11:00:00,517.39,518.02,516.54,517.33,49293.0,516.8382,517.4675,515.9891,516.7783,49293.0
2025-03-14 11:30:00,517.05,518.58,517.05,518.35,41819.0,516.4986,518.0269,516.4986,517.7972,41819.0
2025-03-14 12:00:00,518.41,518.46,515.46,516.71,44391.0,517.8571,517.9071,514.9103,516.1589,44391.0
2025-03-14 12:30:00,516.45,518.24,516.34,518.02,32316.0,515.8992,517.6873,515.7893,517.4675,32316.0
2025-03-14 13:00:00,517.81,519.58,517.8,518.45,48891.0,517.2578,519.0259,517.2478,517.8971,48891.0
2025-03-14 13:30:00,518.58,518.92,518.14,518.27,44858.0,518.0269,518.3666,517.5874,517.7173,44858.0
2025-03-14 14:00:00,518.44,519.51,518.31,519.06,23702.0,517.8871,518.9559,517.7572,518.5064,23702.0
2025-03-14 14:30:00,519.21,520.24,518.93,520.01,30381.0,518.6563,519.6852,518.3766,519.4554,30381.0
2025-03-14 15:00:00,519.91,521.31,519.52,520.66,29610.0,519.3555,520.754,518.9659,520.1047,29610.0
2025-03-14 15:30:00,520.75,523.9,520.11,522.01,216355.0,520.1946,523.3413,519.5553,521.4533,216355.0
2025-03-17 09:30:00,522.73,525.72,519.87,520.18,106371.0,522.1725,525.1593,519.3156,519.6252,106371.0
2025-03-17 10:00:00,520.17,521.13,518.7,519.7,75531.0,519.6152,520.5742,518.1468,519.1457,75531.0
2025-03-17 10:30:00,519.53,522.0,517.14,518.39,50487.0,518.9759,521.4433,516.5885,517.8371,50487.0
2025-03-17 11:00:00,518.39,519.52,516.08,516.08,38895.0,517.8371,518.9659,515.5296,515.5296,38895.0
2025-03-17 11:30:00,516.08,517.79,514.67,516.9,31140.0,515.5296,517.2378,514.1211,516.3487,31140.0
2025-03-17 12:00:00,516.9,518.44,516.45,518.15,24776.0,516.3487,517.8871,515.8992,517.5974,24776.0
2025-03-17 12:30:00,517.83,518.98,517.5,518.42,16209.0,517.2777,518.4265,516.9481,517.8671,16209.0
2025-03-17 13:00:00,518.48,518.8,517.51,518.17,20450.0,517.927,518.2467,516.9581,517.6174,20450.0
2025-03-17 13:30:00,518.44,519.8,518.19,519.42,33915.0,517.8871,519.2456,517.6374,518.866,33915.0
2025-03-17 14:00:00,519.55,520.93,519.53,520.04,64825.0,518.9959,520.3744,518.9759,519.4854,64825.0
2025-03-17 14:30:00,519.85,520.56,519.51,519.98,79970.0,519.2956,520.0048,518.9559,519.4254,79970.0
2025-03-17 15:00:00,519.66,521.05,519.08,521.05,74729.0,519.1058,520.4943,518.5264,520.4943,74729.0
2025-03-17 15:30:00,521.06,521.06,518.83,518.9,159082.0,520.5043,520.5043,518.2767,518.3466,159082.0
2025-03-18 09:30:00,518.65,518.65,513.14,517.59,69648.0,518.0969,518.0969,512.5927,517.038,69648.0
2025-03-18 10:00:00,517.49,519.72,517.4,519.13,38454.0,516.9381,519.1657,516.8482,518.5764,38454.0
2025-03-18 10:30:00,519.07,520.06,518.01,518.4,38232.0,518.5164,519.5054,517.4575,517.8471,38232.0
2025-03-18 11:00:00,518.4,519.08,515.44,515.64,26380.0,517.8471,518.5264,514.8903,515.0901,26380.0
2025-03-18 11:30:00,515.63,517.04,515.21,515.97,31766.0,515.0801,516.4886,514.6605,515.4197,31766.0
2025-03-18 12:00:00,515.98,517.48,515.97,517.46,12276.0,515.4297,516.9281,515.4197,516.9081,12276.0
2025-03-18 12:30:00,517.47,518.01,516.33,517.17,14707.0,516.9181,517.4575,515.7793,516.6184,14707.0
2025-03-18 13:00:00,517.19,517.22,515.68,517.08,22230.0,516.6384,516.6684,515.13,516.5285,22230.0
2025-03-18 13:30:00,516.81,518.96,516.8,518.39,12143.0,516.2588,518.4065,516.2488,517.8371,12143.0
2025-03-18 14:00:00,518.47,519.43,517.57,518.69,41946.0,517.9171,518.876,517.018,518.1368,41946.0
2025-03-18 14:30:00,518.69,519.94,518.59,519.29,45750.0,518.1368,519.3855,518.0369,518.7362,45750.0
2025-03-18 15:00:00,519.18,521.66,518.68,521.47,52219.0,518.6263,521.1037,518.1268,520.9139,52219.0
2025-03-18 15:30:00,521.43,522.14,519.67,521.52,94491.0,520.8739,521.5831,519.1158,520.9638,94491.0
2025-03-19 09:30:00,520.45,522.5,516.16,519.48,52157.0,519.8949,521.9428,515.6095,518.926,52157.0
2025-03-19 10:00:00,518.07,519.69,517.3,519.0,14961.0,517.5175,519.1358,516.7483,518.4465,14961.0
2025-03-19 10:30:00,518.9,519.1,517.43,517.77,35762.0,518.3466,518.5464,516.8782,517.2178,35762.0
2025-03-19 11:00:00,517.51,518.1,516.1,516.81,29552.0,516.9581,517.5474,515.5496,516.2588,29552.0
2025-03-19 11:30:00,516.95,518.91,516.95,518.01,21787.0,516.3987,518.3566,516.3987,517.4575,21787.0
2025-03-19 12:00:00,517.91,518.48,517.33,517.42,23050.0,517.3577,517.927,516.7783,516.8682,23050.0
2025-03-19 12:30:00,517.44,517.75,516.03,516.05,12544.0,516.8882,517.1978,515.4797,515.4996,12544.0
2025-03-19 13:00:00,516.36,516.51,513.42,513.93,20232.0,515.8093,515.9591,512.8724,513.3819,20232.0
2025-03-19 13:30:00,513.73,515.2,513.46,514.39,29425.0,513.1821,514.6505,512.9124,513.8414,29425.0
2025-03-19 14:00:00,514.0,515.51,513.62,514.01,27671.0,513.4518,514.9602,513.0722,513.4618,27671.0
2025-03-19 14:30:00,514.26,515.53,513.92,514.98,39795.0,513.7115,514.9802,513.3719,514.4308,39795.0
2025-03-19 15:00:00,514.98,517.96,514.98,517.54,65943.0,514.4308,517.4076,514.4308,516.988,65943.0
2025-03-19 15:30:00,517.78,519.88,517.0,518.52,233295.0,517.2278,519.3256,516.4486,517.967,233295.0
2025-03-20 09:30:00,518.5,519.95,513.06,517.59,91934.0,517.947,519.3955,512.5128,517.038,91934.0
2025-03-20 10:00:00,517.3,519.75,516.71,519.47,38571.0,516.7483,519.1957,516.1589,518.916,38571.0
2025-03-20 10:30:00,519.63,519.94,518.17,519.12,43350.0,519.0758,519.3855,517.6174,518.5664,43350.0
2025-03-20 11:00:00,519.51,520.02,517.76,519.28,72870.0,518.9559,519.4654,517.2078,518.7262,72870.0
2025-03-20 11:30:00,520.07,520.64,519.3,519.87,31864.0,519.5153,520.0847,518.7462,519.3156,31864.0
2025-03-20 12:00:00,519.82,520.22,517.82,518.26,32658.0,519.2656,519.6652,517.2677,517.7073,32658.0
2025-03-20 12:30:00,517.79,519.18,517.78,518.32,31546.0,517.2378,518.6263,517.2278,517.7672,31546.0
2025-03-20 13:00:00,518.16,518.65,516.79,517.21,66893.0,517.6074,518.0969,516.2388,516.6584,66893.0
2025-03-20 13:30:00,517.36,518.41,517.21,517.28,28898.0,516.8082,517.8571,516.6584,516.7283,28898.0
2025-03-20 14:00:00,517.27,518.11,516.94,517.06,30861.0,516.7183,517.5574,516.3887,516.5086,30861.0
2025-03-20 14:30:00,516.92,518.87,516.74,518.07,52914.0,516.3687,518.3166,516.1889,517.5175,52914.0
2025-03-20 15:00:00,518.15,520.2,517.98,518.96,30964.0,517.5974,519.6452,517.4276,518.4065,30964.0
2025-03-20 15:30:00,518.96,520.41,518.31,518.76,122180.0,518.4065,519.855,517.7572,518.2067,122180.0
2025-03-21 09:30:00,516.26,517.65,512.72,514.61,301188.0,515.7094,517.0979,512.1732,514.0612,301188.0
2025-03-21 10:00:00,514.88,515.55,511.46,511.73,43668.0,514.3309,515.0002,510.9145,511.1842,43668.0
2025-03-21 10:30:00,511.64,512.1,510.0,511.93,41163.0,511.0943,511.5538,509.4561,511.384,41163.0
2025-03-21 11:00:00,512.0,513.64,511.96,512.99,65790.0,511.454,513.0922,511.414,512.4429,65790.0
2025-03-21 11:30:00,513.1,514.66,512.75,514.38,39634.0,512.5528,514.1111,512.2032,513.8314,39634.0
2025-03-21 12:00:00,514.66,516.75,514.14,516.1,47282.0,514.1111,516.1989,513.5917,515.5496,47282.0
2025-03-21 12:30:00,516.02,516.23,515.19,515.84,64186.0,515.4697,515.6794,514.6406,515.2899,64186.0
2025-03-21 13:00:00,516.0,516.64,515.5,515.5,73164.0,515.4497,516.089,514.9502,514.9502,73164.0
2025-03-21 13:30:00,515.5,517.15,515.13,516.71,28202.0,514.9502,516.5985,514.5806,516.1589,28202.0
2025-03-21 14:00:00,516.71,516.95,515.3,515.45,25059.0,516.1589,516.3987,514.7504,514.9003,25059.0
2025-03-21 14:30:00,515.31,516.49,514.89,516.34,29633.0,514.7604,515.9392,514.3409,515.7893,29633.0
2025-03-21 15:00:00,516.14,516.56,515.07,516.26,40155.0,515.5895,516.0091,514.5207,515.7094,40155.0
2025-03-21 15:30:00,516.25,518.61,515.36,517.72,161340.0,515.6994,518.0569,514.8104,517.1679,161340.0
2025-03-24 09:30:00,520.79,526.81,518.04,524.73,99736.0,520.2346,526.2482,517.4875,524.1704,99736.0
2025-03-24 10:00:00,524.33,524.41,522.33,523.54,43463.0,523.7708,523.8507,521.7729,522.9816,43463.0
2025-03-24 10:30:00,523.52,524.22,522.41,523.14,31592.0,522.9617,523.6609,521.8529,522.5821,31592.0
2025-03-24 11:00:00,523.35,523.81,522.16,522.72,31967.0,522.7918,523.2514,521.6031,522.1625,31967.0
2025-03-24 11:30:00,522.88,523.78,522.5,523.67,28411.0,522.3224,523.2214,521.9428,523.1115,28411.0
2025-03-24 12:00:00,523.47,523.89,521.67,521.67,31889.0,522.9117,523.3313,521.1136,521.1136,31889.0
2025-03-24 12:30:00,521.65,522.86,520.87,521.01,13767.0,521.0937,522.3024,520.3145,520.4543,13767.0
2025-03-24 13:00:00,521.17,521.21,519.89,519.89,17952.0,520.6142,520.6541,519.3355,519.3355,17952.0
2025-03-24 13:30:00,520.26,520.73,519.47,519.5,13921.0,519.7051,520.1746,518.916,518.946,13921.0
2025-03-24 14:00:00,519.65,519.89,517.12,517.49,16564.0,519.0958,519.3355,516.5685,516.9381,16564.0
2025-03-24 14:30:00,517.49,518.97,517.25,518.5,15140.0,516.9381,518.4165,516.6984,517.947,15140.0
2025-03-24 15:00:00,518.51,519.74,518.17,519.74,19510.0,517.957,519.1857,517.6174,519.1857,19510.0
2025-03-24 15:30:00,519.74,520.54,518.88,519.79,51803.0,519.1857,519.9848,518.3266,519.2356,51803.0
2025-03-25 09:30:00,521.48,523.24,518.85,521.27,57626.0,520.9238,522.682,518.2966,520.7141,57626.0
2025-03-25 10:00:00,521.3,521.3,519.15,520.52,28254.0,520.744,520.744,518.5963,519.9649,28254.0
2025-03-25 10:30:00,520.52,521.06,519.83,520.43,32034.0,519.9649,520.5043,519.2756,519.875,32034.0
2025-03-25 11:00:00,520.43,520.43,518.37,518.58,14662.0,519.875,519.875,517.8172,518.0269,14662.0
2025-03-25 11:30:00,518.72,519.48,517.83,517.84,14719.0,518.1668,518.926,517.2777,517.2877,14719.0
2025-03-25 12:00:00,517.84,518.12,516.97,517.74,17981.0,517.2877,517.5674,516.4187,517.1878,17981.0
2025-03-25 12:30:00,517.74,518.27,516.88,517.99,18443.0,517.1878,517.7173,516.3288,517.4376,18443.0
2025-03-25 13:00:00,517.96,518.25,516.54,517.06,16187.0,517.4076,517.6973,515.9891,516.5086,16187.0
2025-03-25 13:30:00,517.0,517.2,515.4,515.65,18406.0,516.4486,516.6484,514.8503,515.1001,18406.0
2025-03-25 14:00:00,515.53,516.41,515.12,515.54,19970.0,514.9802,515.8593,514.5706,514.9902,19970.0
2025-03-25 14:30:00,515.69,515.7,513.75,513.81,46879.0,515.14,515.15,513.2021,513.262,46879.0
2025-03-25 15:00:00,513.94,514.18,512.39,512.39,37337.0,513.3919,513.6316,511.8435,511.8435,37337.0
2025-03-25 15:30:00,512.4,515.17,510.92,514.16,109645.0,511.8535,514.6206,510.3751,513.6117,109645.0
2025-03-26 09:30:00,514.35,516.41,512.19,515.69,59604.0,513.8014,515.8593,511.6438,515.14,59604.0
2025-03-26 10:00:00,515.71,518.0,514.74,517.25,32980.0,515.16,517.4476,514.191,516.6984,32980.0
2025-03-26 10:30:00,517.64,517.64,515.47,515.67,21919.0,517.0879,517.0879,514.9203,515.12,21919.0
2025-03-26 11:00:00,515.67,516.32,513.26,513.33,58232.0,515.12,515.7693,512.7126,512.7825,58232.0
2025-03-26 11:30:00,513.35,514.12,512.42,512.94,47977.0,512.8025,513.5717,511.8735,512.393,47977.0
2025-03-26 12:00:00,512.79,513.41,512.5,513.02,18501.0,512.2431,512.8625,511.9534,512.4729,18501.0
2025-03-26 12:30:00,512.98,513.59,512.23,512.37,21173.0,512.4329,513.0423,511.6837,511.8236,21173.0
2025-03-26 13:00:00,512.37,514.56,512.02,512.15,37410.0,511.8236,514.0112,511.4739,511.6038,37410.0
2025-03-26 13:30:00,512.02,512.79,511.35,511.51,19243.0,511.4739,512.2431,510.8046,510.9645,19243.0
2025-03-26 14:00:00,511.77,513.48,511.45,512.99,18024.0,511.2242,512.9324,510.9045,512.4429,18024.0
2025-03-26 14:30:00,512.99,513.3,512.3,512.87,27443.0,512.4429,512.7526,511.7536,512.323,27443.0
2025-03-26 15:00:00,512.86,513.01,511.46,511.81,20516.0,512.313,512.4629,510.9145,511.2642,20516.0
2025-03-26 15:30:00,511.91,514.09,511.9,513.57,75303.0,511.3641,513.5417,511.3541,513.0223,75303.0
2025-03-27 09:30:00,513.99,513.99,508.06,512.71,89063.0,513.4418,513.4418,507.5182,512.1632,89063.0
2025-03-27 10:00:00,512.76,515.06,512.54,513.59,57429.0,512.2131,514.5107,511.9934,513.0423,57429.0
2025-03-27 10:30:00,513.4,515.33,513.02,513.74,35320.0,512.8525,514.7804,512.4729,513.1921,35320.0
2025-03-27 11:00:00,513.74,514.68,513.19,514.04,32155.0,513.1921,514.1311,512.6427,513.4918,32155.0
2025-03-27 11:30:00,513.94,514.33,512.19,513.34,20415.0,513.3919,513.7815,511.6438,512.7925,20415.0
2025-03-27 12:00:00,513.15,513.67,512.28,512.75,17419.0,512.6027,513.1222,511.7337,512.2032,17419.0
2025-03-27 12:30:00,512.54,513.4,510.51,511.06,22547.0,511.9934,512.8525,509.9655,510.515,22547.0
2025-03-27 13:00:00,510.75,511.75,510.56,510.85,32036.0,510.2053,511.2042,510.0155,510.3052,32036.0
2025-03-27 13:30:00,510.95,511.34,510.06,510.06,23228.0,510.4051,510.7947,509.516,509.516,23228.0
2025-03-27 14:00:00,510.05,512.16,510.02,511.95,24081.0,509.506,511.6138,509.4761,511.404,24081.0
2025-03-27 14:30:00,511.72,512.9,511.58,512.05,22630.0,511.1743,512.353,511.0344,511.5039,22630.0
2025-03-27 15:00:00,511.96,514.02,511.62,514.02,26365.0,511.414,513.4718,511.0744,513.4718,26365.0
2025-03-27 15:30:00,513.94,513.94,511.0,511.68,123461.0,513.3919,513.3919,510.455,511.1343,123461.0
2025-03-28 09:30:00,512.61,513.37,506.02,506.15,64393.0,512.0633,512.8225,505.4803,505.6102,64393.0
2025-03-28 10:00:00,505.99,508.49,505.24,506.3,61391.0,505.4504,507.9477,504.7012,505.76,61391.0
2025-03-28 10:30:00,506.34,506.64,504.6,505.82,20273.0,505.8,506.0997,504.0618,505.2805,20273.0
2025-03-28 11:00:00,505.81,506.19,504.66,505.78,25348.0,505.2706,505.6502,504.1218,505.2406,25348.0
2025-03-28 11:30:00,505.77,505.77,504.47,505.03,30871.0,505.2306,505.2306,503.932,504.4914,30871.0
2025-03-28 12:00:00,505.0,505.6,504.09,504.09,29432.0,504.4614,505.0608,503.5524,503.5524,29432.0
2025-03-28 12:30:00,504.23,504.3,502.78,502.82,50798.0,503.6922,503.7622,502.2438,502.2837,50798.0
2025-03-28 13:00:00,502.85,502.88,500.25,500.56,48491.0,502.3137,502.3437,499.7165,500.0262,48491.0
2025-03-28 13:30:00,500.69,502.11,500.22,501.45,43786.0,500.156,501.5745,499.6865,500.9152,43786.0
2025-03-28 14:00:00,501.34,503.05,500.95,502.0,90966.0,500.8053,502.5135,500.4157,501.4646,90966.0
2025-03-28 14:30:00,502.0,502.3,500.54,501.04,26192.0,501.4646,501.7643,500.0062,500.5056,26192.0
2025-03-28 15:00:00,500.98,502.34,500.85,501.01,33582.0,500.4457,501.8043,500.3158,500.4757,33582.0
2025-03-28 15:30:00,501.1,501.46,499.4,499.96,199215.0,500.5656,500.9252,498.8674,499.4268,199215.0
2025-03-31 09:30:00,496.5,498.59,486.79,488.35,130658.0,495.9705,498.0583,486.2708,487.8292,130658.0
2025-03-31 10:00:00,489.8,489.93,484.27,488.19,92608.0,489.2776,489.4075,483.7535,487.6693,92608.0
2025-03-31 10:30:00,488.24,492.75,487.89,492.12,91003.0,487.7193,492.2245,487.3697,491.5952,91003.0
2025-03-31 11:00:00,492.21,494.0,491.52,493.2,50357.0,491.6851,493.4732,490.9958,492.674,50357.0
2025-03-31 11:30:00,493.2,494.24,492.21,492.55,66888.0,492.674,493.7129,491.6851,492.0247,66888.0
2025-03-31 12:00:00,492.97,492.97,490.53,491.77,35376.0,492.4443,492.4443,490.0069,491.2455,35376.0
2025-03-31 12:30:00,491.79,492.79,491.1,492.56,102056.0,491.2655,492.2644,490.5762,492.0347,102056.0
2025-03-31 13:00:00,492.69,492.75,489.57,490.79,70430.0,492.1645,492.2245,489.0479,490.2666,70430.0
2025-03-31 13:30:00,490.56,491.44,490.0,490.81,39589.0,490.0368,490.9159,489.4774,490.2866,39589.0
2025-03-31 14:00:00,490.81,495.64,490.46,495.18,74683.0,490.2866,495.1114,489.9369,494.6519,74683.0
2025-03-31 14:30:00,495.25,496.11,494.26,494.44,54887.0,494.7218,495.5809,493.7329,493.9127,54887.0
2025-03-31 15:00:00,494.55,499.59,494.47,498.2,129386.0,494.0226,499.0572,493.9427,497.6687,129386.0
2025-03-31 15:30:00,498.19,500.62,496.95,497.35,319621.0,497.6587,500.0861,496.42,496.8196,319621.0
2025-04-01 09:30:00,495.56,496.51,489.26,490.66,134800.0,495.0315,495.9805,488.7382,490.1367,134800.0
2025-04-01 10:00:00,490.96,491.96,488.37,489.06,65172.0,490.4364,491.4353,487.8492,488.5384,65172.0
2025-04-01 10:30:00,489.53,492.26,489.0,491.89,47338.0,489.0079,491.735,488.4785,491.3654,47338.0
2025-04-01 11:00:00,491.75,494.1,491.56,491.78,78570.0,491.2256,493.573,491.0358,491.2555,78570.0
2025-04-01 11:30:00,491.63,492.08,490.82,491.44,56555.0,491.1057,491.5552,490.2965,490.9159,56555.0
2025-04-01 12:00:00,491.45,492.17,489.69,489.69,81643.0,490.9259,491.6451,489.1677,489.1677,81643.0
2025-04-01 12:30:00,489.63,490.59,489.21,490.13,53775.0,489.1078,490.0668,488.6883,489.6073,53775.0
2025-04-01 13:00:00,490.08,490.45,487.52,487.79,25908.0,489.5573,489.9269,487.0001,487.2698,25908.0
2025-04-01 13:30:00,487.6,488.27,486.88,486.88,23595.0,487.08,487.7493,486.3607,486.3607,23595.0
2025-04-01 14:00:00,486.72,486.72,483.63,483.79,30622.0,486.2009,486.2009,483.1142,483.274,30622.0
2025-04-01 14:30:00,483.51,484.31,482.64,483.14,52549.0,482.9943,483.7935,482.1253,482.6247,52549.0
2025-04-01 15:00:00,482.99,483.14,481.7,482.2,57873.0,482.4749,482.6247,481.1863,481.6857,57873.0
2025-04-01 15:30:00,482.15,483.17,481.21,482.97,131277.0,481.6358,482.6547,480.6968,482.4549,131277.0
2025-04-02 09:30:00,480.5,485.35,479.6,482.71,248351.0,479.9875,484.8324,479.0885,482.1952,248351.0
2025-04-02 10:00:00,482.68,485.25,482.25,483.71,52333.0,482.1652,484.7325,481.7357,483.1941,52333.0
2025-04-02 10:30:00,483.71,485.27,483.19,484.92,47490.0,483.1941,484.7525,482.6747,484.4028,47490.0
2025-04-02 11:00:00,485.03,486.34,484.67,486.23,76978.0,484.5127,485.8213,484.1531,485.7114,76978.0
2025-04-02 11:30:00,486.23,487.16,485.55,486.03,49933.0,485.7114,486.6404,485.0322,485.5117,49933.0
2025-04-02 12:00:00,485.94,487.03,485.77,486.22,42892.0,485.4217,486.5106,485.2519,485.7014,42892.0
2025-04-02 12:30:00,486.07,489.4,485.78,488.71,118373.0,485.5516,488.8781,485.2619,488.1888,118373.0
2025-04-02 13:00:00,488.62,491.36,488.58,490.25,63421.0,488.0989,490.836,488.0589,489.7272,63421.0
2025-04-02 13:30:00,490.13,490.46,488.17,488.84,28514.0,489.6073,489.9369,487.6494,488.3187,28514.0
2025-04-02 14:00:00,488.84,489.3,486.77,486.77,25643.0,488.3187,488.7782,486.2509,486.2509,25643.0
2025-04-02 14:30:00,487.13,488.98,487.02,487.02,25726.0,486.6105,488.4585,486.5006,486.5006,25726.0
2025-04-02 15:00:00,487.14,488.64,487.14,488.35,41814.0,486.6205,488.1189,486.6205,487.8292,41814.0
2025-04-02 15:30:00,488.21,489.97,488.04,489.07,250358.0,487.6893,489.4474,487.5195,488.5484,250358.0
2025-04-03 09:30:00,481.89,485.91,473.73,477.23,193111.0,481.3761,485.3918,473.2248,476.721,193111.0
2025-04-03 10:00:00,476.52,478.73,475.35,476.73,123774.0,476.0118,478.2194,474.843,476.2216,123774.0
2025-04-03 10:30:00,476.73,479.07,475.41,476.05,88726.0,476.2216,478.5591,474.903,475.5423,88726.0
2025-04-03 11:00:00,476.0,478.53,475.13,475.66,78279.0,475.4923,478.0197,474.6233,475.1527,78279.0
2025-04-03 11:30:00,475.84,475.87,473.48,474.55,41141.0,475.3325,475.3625,472.975,474.0439,41141.0
2025-04-03 12:00:00,474.5,476.46,474.5,476.08,54252.0,473.9939,475.9519,473.9939,475.5723,54252.0
2025-04-03 12:30:00,476.08,476.08,473.11,473.7,65892.0,475.5723,475.5723,472.6054,473.1948,65892.0
2025-04-03 13:00:00,473.69,474.26,473.29,473.89,54212.0,473.1848,473.7542,472.7852,473.3846,54212.0
2025-04-03 13:30:00,473.8,474.73,473.52,474.08,72313.0,473.2947,474.2237,473.015,473.5744,72313.0
2025-04-03 14:00:00,474.08,474.23,471.06,472.22,102364.0,473.5744,473.7242,470.5576,471.7164,102364.0
2025-04-03 14:30:00,472.22,473.98,471.66,472.6,73535.0,471.7164,473.4745,471.157,472.096,73535.0
2025-04-03 15:00:00,472.35,472.62,470.21,470.73,130470.0,471.8462,472.116,469.7085,470.228,130470.0
2025-04-03 15:30:00,470.73,470.91,468.17,470.16,295694.0,470.228,470.4078,467.6707,469.6586,295694.0
2025-04-04 09:30:00,461.49,464.11,452.0,453.81,268425.0,460.9978,463.615,451.5179,453.326,268425.0
2025-04-04 10:00:00,453.7,455.4,449.51,449.72,83441.0,453.2161,454.9143,449.0306,449.2404,83441.0
2025-04-04 10:30:00,449.93,450.94,445.62,449.06,92517.0,449.4502,450.4591,445.1447,448.5811,92517.0
2025-04-04 11:00:00,449.07,453.68,448.27,448.68,135592.0,448.5911,453.1962,447.7919,448.2015,135592.0
2025-04-04 11:30:00,448.68,450.32,446.47,448.73,152765.0,448.2015,449.8397,445.9938,448.2514,152765.0
2025-04-04 12:00:00,448.65,449.27,445.68,445.81,98973.0,448.1715,448.7909,445.2047,445.3345,98973.0
2025-04-04 12:30:00,445.68,447.92,445.0,445.42,91780.0,445.2047,447.4423,444.5254,444.945,91780.0
2025-04-04 13:00:00,445.31,447.15,443.26,444.9,148914.0,444.8351,446.6731,442.7873,444.4255,148914.0
2025-04-04 13:30:00,444.78,446.19,443.32,445.56,99037.0,444.3056,445.7141,442.8472,445.0848,99037.0
2025-04-04 14:00:00,445.55,446.65,441.15,442.0,64365.0,445.0748,446.1737,440.6795,441.5286,64365.0
2025-04-04 14:30:00,441.85,442.11,438.86,440.39,89080.0,441.3788,441.6385,438.392,439.9203,89080.0
2025-04-04 15:00:00,440.29,444.51,438.63,443.11,133498.0,439.8204,444.0359,438.1622,442.6374,133498.0
2025-04-04 15:30:00,443.11,444.06,437.24,437.69,371165.0,442.6374,443.5864,436.7737,437.2232,371165.0
2025-04-07 09:30:00,417.77,433.0,411.21,432.1,477711.0,417.3245,432.5382,410.7714,431.6392,477711.0
2025-04-07 10:00:00,431.49,453.34,428.65,433.53,355156.0,431.0298,452.8565,428.1928,433.0676,355156.0
2025-04-07 10:30:00,436.11,440.31,429.74,438.05,199177.0,435.6449,439.8404,429.2817,437.5828,199177.0
2025-04-07 11:00:00,438.05,441.98,429.1,430.46,163917.0,437.5828,441.5086,428.6424,430.0009,163917.0
2025-04-07 11:30:00,430.87,437.29,430.63,434.58,88246.0,430.4105,436.8236,430.1707,434.1165,88246.0
2025-04-07 12:00:00,434.09,434.47,429.93,433.9,53032.0,433.627,434.0066,429.4715,433.4372,53032.0
2025-04-07 12:30:00,434.41,435.66,430.9,432.19,54763.0,433.9467,435.1954,430.4404,431.7291,54763.0
2025-04-07 13:00:00,432.74,438.33,430.46,438.33,97859.0,432.2785,437.8625,430.0009,437.8625,97859.0
2025-04-07 13:30:00,438.24,441.92,435.76,441.19,116025.0,437.7726,441.4487,435.2953,440.7195,116025.0
2025-04-07 14:00:00,441.21,442.04,438.15,438.99,112153.0,440.7395,441.5686,437.6827,438.5218,112153.0
2025-04-07 14:30:00,438.96,440.91,436.38,437.1,115595.0,438.4919,440.4398,435.9146,436.6338,115595.0
2025-04-07 15:00:00,436.73,439.26,434.61,434.75,92442.0,436.2642,438.7915,434.1465,434.2863,92442.0
2025-04-07 15:30:00,434.87,439.66,434.5,437.68,191635.0,434.4062,439.1911,434.0366,437.2132,191635.0
2025-04-08 09:30:00,451.16,454.13,440.97,442.72,245257.0,450.6788,453.6457,440.4997,442.2478,245257.0
2025-04-08 10:00:00,443.17,444.61,438.83,442.9,120772.0,442.6974,444.1358,438.362,442.4276,120772.0
2025-04-08 10:30:00,442.9,445.49,440.57,441.34,207346.0,442.4276,445.0149,440.1001,440.8693,207346.0
2025-04-08 11:00:00,441.24,442.0,437.8,438.71,199027.0,440.7694,441.5286,437.3331,438.2421,199027.0
2025-04-08 11:30:00,438.64,441.8,438.22,440.12,61298.0,438.1722,441.3288,437.7526,439.6506,61298.0
2025-04-08 12:00:00,439.73,440.11,436.35,437.69,78389.0,439.261,439.6406,435.8846,437.2232,78389.0
2025-04-08 12:30:00,438.13,438.54,431.06,431.2,164037.0,437.6627,438.0723,430.6003,430.7401,164037.0
2025-04-08 13:00:00,431.06,431.61,427.58,427.68,107857.0,430.6003,431.1497,427.124,427.2239,107857.0
2025-04-08 13:30:00,427.72,431.4,426.63,430.0,84393.0,427.2638,430.9399,426.175,429.5414,84393.0
2025-04-08 14:00:00,430.0,430.83,426.4,426.69,92372.0,429.5414,430.3705,425.9452,426.2349,92372.0
2025-04-08 14:30:00,426.93,430.36,425.95,427.18,89553.0,426.4747,429.901,425.4957,426.7244,89553.0
2025-04-08 15:00:00,426.92,427.22,420.4,420.54,156716.0,426.4647,426.7644,419.9516,420.0915,156716.0
2025-04-08 15:30:00,420.27,421.0,413.33,419.31,579435.0,419.8218,420.551,412.8892,418.8628,579435.0
2025-04-09 09:30:00,414.63,420.35,409.85,417.74,271395.0,414.1878,419.9017,409.4129,417.2945,271395.0
2025-04-09 10:00:00,417.49,420.86,413.95,416.9,204608.0,417.0447,420.4112,413.5085,416.4554,204608.0
2025-04-09 10:30:00,416.37,418.59,412.43,412.58,74677.0,415.9259,418.1436,411.9901,412.14,74677.0
2025-04-09 11:00:00,412.55,417.73,412.37,415.83,160554.0,412.11,417.2845,411.9302,415.3865,160554.0
2025-04-09 11:30:00,415.82,419.64,414.32,417.3,96631.0,415.3765,419.1925,413.8781,416.855,96631.0
2025-04-09 12:00:00,417.08,422.24,416.63,419.98,103227.0,416.6352,421.7897,416.1857,419.5321,103227.0
2025-04-09 12:30:00,419.69,421.11,418.74,419.44,60143.0,419.2424,420.6609,418.2934,418.9927,60143.0
2025-04-09 13:00:00,419.46,445.3,417.93,436.94,160468.0,419.0126,444.8251,417.4843,436.474,160468.0
2025-04-09 13:30:00,437.5,447.71,434.87,446.71,257754.0,437.0334,447.2325,434.4062,446.2336,257754.0
2025-04-09 14:00:00,446.94,450.54,439.48,448.16,341063.0,446.4633,450.0595,439.0113,447.682,341063.0
2025-04-09 14:30:00,448.06,450.11,440.45,441.56,182772.0,447.5821,449.63,439.9803,441.0891,182772.0
2025-04-09 15:00:00,441.56,450.59,440.48,448.82,127212.0,441.0891,450.1094,440.0102,448.3413,127212.0
2025-04-09 15:30:00,449.4,455.03,447.56,452.33,481269.0,448.9207,454.5447,447.0827,451.8476,481269.0
2025-04-10 09:30:00,446.4,448.6,431.75,436.92,184485.0,445.9239,448.1216,431.2895,436.454,184485.0
2025-04-10 10:00:00,437.37,437.62,431.77,433.47,108097.0,436.9035,437.1533,431.3095,433.0077,108097.0
2025-04-10 10:30:00,432.88,434.1,428.06,428.16,160458.0,432.4183,433.637,427.6035,427.7034,160458.0
2025-04-10 11:00:00,428.04,429.32,421.91,422.45,112362.0,427.5835,428.8621,421.46,421.9995,112362.0
2025-04-10 11:30:00,421.94,423.28,419.28,420.39,96949.0,421.49,422.8286,418.8328,419.9417,96949.0
2025-04-10 12:00:00,420.8,421.67,415.31,416.96,66110.0,420.3512,421.2203,414.8671,416.5153,66110.0
2025-04-10 12:30:00,416.81,425.92,416.8,424.1,147268.0,416.3655,425.4658,416.3555,423.6477,147268.0
2025-04-10 13:00:00,423.79,427.12,418.59,420.72,243790.0,423.338,426.6645,418.1436,420.2713,243790.0
2025-04-10 13:30:00,420.7,427.67,419.58,426.54,147691.0,420.2513,427.2139,419.1325,426.0851,147691.0
2025-04-10 14:00:00,426.08,431.47,423.83,431.28,103726.0,425.6256,431.0098,423.378,430.82,103726.0
2025-04-10 14:30:00,431.32,433.37,428.76,430.71,103212.0,430.86,432.9078,428.3027,430.2507,103212.0
2025-04-10 15:00:00,430.71,434.33,427.88,427.88,207911.0,430.2507,433.8668,427.4237,427.4237,207911.0
2025-04-10 15:30:00,428.34,430.08,422.99,427.1,340876.0,427.8832,429.6213,422.5389,426.6445,340876.0
2025-04-11 09:30:00,429.99,432.0,420.0,427.5,122670.0,429.5314,431.5393,419.5521,427.0441,122670.0
2025-04-11 10:00:00,428.52,432.39,426.01,428.0,86427.0,428.063,431.9289,425.5557,427.5435,86427.0
2025-04-11 10:30:00,427.5,430.19,425.72,426.19,77335.0,427.0441,429.7312,425.266,425.7355,77335.0
2025-04-11 11:00:00,426.68,429.69,426.14,427.3,111337.0,426.2249,429.2317,425.6855,426.8443,111337.0
2025-04-11 11:30:00,427.23,430.7,427.12,430.58,69345.0,426.7744,430.2407,426.6645,430.1208,69345.0
2025-04-11 12:00:00,430.39,432.36,429.44,431.19,66310.0,429.931,431.8989,428.982,430.7301,66310.0
2025-04-11 12:30:00,431.19,438.04,431.19,437.37,104779.0,430.7301,437.5728,430.7301,436.9035,104779.0
2025-04-11 13:00:00,437.49,437.53,433.14,433.67,73003.0,437.0234,437.0634,432.6781,433.2075,73003.0
2025-04-11 13:30:00,433.66,440.73,433.03,438.27,76655.0,433.1975,440.26,432.5682,437.8026,76655.0
2025-04-11 14:00:00,437.99,438.94,435.62,436.89,75989.0,437.5229,438.4719,435.1554,436.4241,75989.0
2025-04-11 14:30:00,437.22,438.16,435.88,436.31,68407.0,436.7537,437.6927,435.4151,435.8447,68407.0
2025-04-11 15:00:00,436.2,439.49,436.14,438.74,73069.0,435.7348,439.0213,435.6749,438.2721,73069.0
2025-04-11 15:30:00,438.5,439.57,437.36,438.15,212267.0,438.0323,439.1012,436.8936,437.6827,212267.0
2025-04-14 09:30:00,448.0,448.0,442.87,443.76,142357.0,447.5222,447.5222,442.3977,443.2867,142357.0
2025-04-14 10:00:00,444.01,445.8,442.0,442.56,101335.0,443.5365,445.3246,441.5286,442.088,101335.0
2025-04-14 10:30:00,443.2,448.73,442.17,448.42,137448.0,442.7273,448.2514,441.6984,447.9418,137448.0
2025-04-14 11:00:00,448.41,450.0,446.72,447.18,105626.0,447.9318,449.5201,446.2436,446.7031,105626.0
2025-04-14 11:30:00,447.08,448.14,443.32,443.83,68202.0,446.6032,447.6621,442.8472,443.3567,68202.0
2025-04-14 12:00:00,443.44,445.8,442.35,443.75,53616.0,442.9671,445.3246,441.8782,443.2767,53616.0
2025-04-14 12:30:00,443.75,445.55,443.62,444.42,29458.0,443.2767,445.0748,443.1469,443.946,29458.0
2025-04-14 13:00:00,444.3,447.32,443.67,445.31,38465.0,443.8262,446.8429,443.1968,444.8351,38465.0
2025-04-14 13:30:00,444.95,446.99,444.37,446.55,57445.0,444.4755,446.5133,443.8961,446.0738,57445.0
2025-04-14 14:00:00,446.72,448.11,446.06,447.82,37483.0,446.2436,447.6321,445.5843,447.3424,37483.0
2025-04-14 14:30:00,447.6,448.78,447.41,447.83,45259.0,447.1226,448.3014,446.9328,447.3524,45259.0
2025-04-14 15:00:00,447.75,450.08,447.48,449.69,60492.0,447.2725,449.6,447.0028,449.2104,60492.0
2025-04-14 15:30:00,449.92,450.84,448.3,449.33,188209.0,449.4402,450.3592,447.8219,448.8508,188209.0
2025-04-15 09:30:00,447.59,450.27,443.26,447.71,183666.0,447.1126,449.7898,442.7873,447.2325,183666.0
2025-04-15 10:00:00,447.71,450.16,443.08,443.81,84300.0,447.2325,449.6799,442.6075,443.3367,84300.0
2025-04-15 10:30:00,443.43,445.59,442.63,444.76,80349.0,442.9571,445.1148,442.1579,444.2857,80349.0
2025-04-15 11:00:00,444.47,446.26,443.51,443.91,102108.0,443.996,445.7841,443.037,443.4366,102108.0
2025-04-15 11:30:00,443.92,444.98,441.96,443.44,44552.0,443.4466,444.5054,441.4887,442.9671,44552.0
2025-04-15 12:00:00,443.89,444.26,440.54,440.78,94313.0,443.4166,443.7862,440.0702,440.3099,94313.0
2025-04-15 12:30:00,440.85,441.72,439.88,440.64,110128.0,440.3798,441.2489,439.4109,440.1701,110128.0
2025-04-15 13:00:00,440.64,441.62,439.65,440.1,79318.0,440.1701,441.149,439.1811,439.6306,79318.0
2025-04-15 13:30:00,439.9,441.11,439.63,439.63,68698.0,439.4308,440.6396,439.1611,439.1611,68698.0
2025-04-15 14:00:00,439.65,440.1,438.41,439.25,67950.0,439.1811,439.6306,437.9424,438.7815,67950.0
2025-04-15 14:30:00,439.37,440.2,438.93,439.21,90798.0,438.9014,439.7305,438.4619,438.7416,90798.0
2025-04-15 15:00:00,439.29,440.73,439.07,440.73,121764.0,438.8215,440.26,438.6017,440.26,121764.0
2025-04-15 15:30:00,440.73,441.27,439.78,441.0,256753.0,440.26,440.7994,439.311,440.5297,256753.0
2025-04-16 09:30:00,441.33,445.94,437.21,437.82,121253.0,440.8593,445.4644,436.7437,437.3531,121253.0
2025-04-16 10:00:00,437.94,440.7,437.48,440.25,68417.0,437.4729,440.23,437.0134,439.7805,68417.0
2025-04-16 10:30:00,439.89,443.03,439.78,442.62,70649.0,439.4209,442.5575,439.311,442.1479,70649.0
2025-04-16 11:00:00,443.03,445.2,441.33,445.19,93600.0,442.5575,444.7252,440.8593,444.7152,93600.0
2025-04-16 11:30:00,444.9,444.99,440.48,440.88,63294.0,444.4255,444.5154,440.0102,440.4098,63294.0
2025-04-16 12:00:00,440.46,441.19,440.1,440.37,28772.0,439.9903,440.7195,439.6306,439.9003,28772.0
2025-04-16 12:30:00,440.69,441.29,440.16,441.29,36969.0,440.22,440.8194,439.6906,440.8194,36969.0
2025-04-16 13:00:00,441.25,441.95,440.78,441.86,26547.0,440.7794,441.4787,440.3099,441.3888,26547.0
2025-04-16 13:30:00,441.73,441.78,437.13,437.36,47776.0,441.2589,441.3088,436.6638,436.8936,47776.0
2025-04-16 14:00:00,437.67,440.06,437.23,439.63,39639.0,437.2032,439.5907,436.7637,439.1611,39639.0
2025-04-16 14:30:00,439.63,440.21,437.22,437.33,55532.0,439.1611,439.7405,436.7537,436.8636,55532.0
2025-04-16 15:00:00,437.44,437.78,435.54,435.79,45933.0,436.9735,437.3131,435.0755,435.3252,45933.0
2025-04-16 15:30:00,435.97,437.31,435.36,436.79,191806.0,435.505,436.8436,434.8957,436.3242,191806.0
2025-04-17 09:30:00,434.54,436.02,425.05,429.16,304031.0,434.0766,435.555,424.5967,428.7023,304031.0
2025-04-17 10:00:00,429.74,431.57,428.57,431.13,183050.0,429.2817,431.1097,428.1129,430.6702,183050.0
2025-04-17 10:30:00,431.13,431.13,426.59,429.87,108662.0,430.6702,430.6702,426.135,429.4115,108662.0
2025-04-17 11:00:00,430.06,432.11,429.59,430.93,119348.0,429.6013,431.6492,429.1318,430.4704,119348.0
2025-04-17 11:30:00,431.0,432.32,429.63,430.04,54714.0,430.5403,431.8589,429.1718,429.5814,54714.0
2025-04-17 12:00:00,430.23,432.84,428.97,432.2,106903.0,429.7712,432.3784,428.5125,431.7391,106903.0
2025-04-17 12:30:00,431.98,433.05,429.54,430.81,95404.0,431.5193,432.5882,429.0819,430.3505,95404.0
2025-04-17 13:00:00,430.81,431.86,429.62,430.11,76419.0,430.3505,431.3994,429.1618,429.6513,76419.0
2025-04-17 13:30:00,430.28,432.3,430.04,431.15,52004.0,429.8211,431.839,429.5814,430.6902,52004.0
2025-04-17 14:00:00,430.99,433.15,430.77,432.56,79676.0,430.5304,432.688,430.3106,432.0987,79676.0
2025-04-17 14:30:00,432.58,433.62,430.6,431.13,76988.0,432.1187,433.1575,430.1408,430.6702,76988.0
2025-04-17 15:00:00,431.13,431.32,428.83,430.09,82749.0,430.6702,430.86,428.3727,429.6313,82749.0
2025-04-17 15:30:00,430.2,430.59,425.7,427.4,307572.0,429.7412,430.1308,425.246,426.9442,307572.0
2025-04-21 09:30:00,425.5,426.5,420.33,422.0,83854.0,425.0462,426.0451,419.8817,421.5499,83854.0
2025-04-21 10:00:00,422.0,423.51,421.17,421.53,87447.0,421.5499,423.0583,420.7208,421.0804,87447.0
2025-04-21 10:30:00,421.53,422.95,420.16,420.34,73582.0,421.0804,422.4989,419.7119,419.8917,73582.0
2025-04-21 11:00:00,420.34,420.57,417.39,417.71,77997.0,419.8917,420.1215,416.9449,417.2645,77997.0
2025-04-21 11:30:00,417.69,418.03,416.62,417.56,42379.0,417.2445,417.5842,416.1757,417.1147,42379.0
2025-04-21 12:00:00,417.5,420.09,417.49,419.64,60582.0,417.0547,419.642,417.0447,419.1925,60582.0
2025-04-21 12:30:00,419.59,422.39,419.58,420.95,104012.0,419.1425,421.9395,419.1325,420.5011,104012.0
2025-04-21 13:00:00,420.99,421.08,419.82,420.01,86550.0,420.541,420.6309,419.3723,419.5621,86550.0
2025-04-21 13:30:00,420.42,421.13,420.0,420.43,69183.0,419.9716,420.6809,419.5521,419.9816,69183.0
2025-04-21 14:00:00,420.4,420.99,419.55,420.35,97914.0,419.9516,420.541,419.1026,419.9017,97914.0
2025-04-21 14:30:00,420.36,420.92,419.0,419.09,53993.0,419.9117,420.4711,418.5531,418.643,53993.0
2025-04-21 15:00:00,419.0,420.53,418.72,419.45,49997.0,418.5531,420.0815,418.2734,419.0027,49997.0
2025-04-21 15:30:00,419.68,423.04,419.5,421.87,193981.0,419.2324,422.5888,419.0526,421.4201,193981.0
2025-04-22 09:30:00,429.8,434.25,426.51,433.73,434159.0,429.3416,433.7869,426.0551,433.2674,434159.0
2025-04-22 10:00:00,434.25,436.32,433.03,433.91,116601.0,433.7869,435.8547,432.5682,433.4472,116601.0
2025-04-22 10:30:00,433.61,434.9,432.72,434.39,60249.0,433.1476,434.4362,432.2585,433.9267,60249.0
2025-04-22 11:00:00,434.39,434.94,433.45,434.29,94829.0,433.9267,434.4761,432.9877,433.8268,94829.0
2025-04-22 11:30:00,434.66,434.66,432.08,432.92,95243.0,434.1964,434.1964,431.6192,432.4583,95243.0
2025-04-22 12:00:00,433.26,436.84,433.26,436.55,170796.0,432.7979,436.3741,432.7979,436.0844,170796.0
2025-04-22 12:30:00,436.62,437.01,435.13,435.73,51801.0,436.1543,436.5439,434.6659,435.2653,51801.0
2025-04-22 13:00:00,435.73,436.24,430.7,430.97,70462.0,435.2653,435.7748,430.2407,430.5104,70462.0
2025-04-22 13:30:00,430.98,432.53,429.0,429.53,105336.0,430.5204,432.0687,428.5425,429.0719,105336.0
2025-04-22 14:00:00,429.56,433.16,429.4,432.74,168947.0,429.1019,432.698,428.942,432.2785,168947.0
2025-04-22 14:30:00,432.72,435.14,432.65,434.35,61346.0,432.2585,434.6759,432.1886,433.8868,61346.0
2025-04-22 15:00:00,434.57,434.83,431.41,431.67,176372.0,434.1065,434.3663,430.9499,431.2096,176372.0
2025-04-22 15:30:00,431.63,435.08,431.0,434.84,300359.0,431.1697,434.616,430.5403,434.3762,300359.0
2025-04-23 09:30:00,456.55,461.61,449.56,454.65,403115.0,456.0631,461.1177,449.0805,454.1651,403115.0
2025-04-23 10:00:00,454.92,457.26,442.82,443.75,204583.0,454.4348,456.7723,442.3477,443.2767,204583.0
2025-04-23 10:30:00,444.21,446.96,441.75,441.88,171628.0,443.7363,446.4833,441.2789,441.4087,171628.0
2025-04-23 11:00:00,442.0,442.62,435.88,436.87,166307.0,441.5286,442.1479,435.4151,436.4041,166307.0
2025-04-23 11:30:00,436.93,437.62,433.73,435.22,110820.0,436.464,437.1533,433.2674,434.7558,110820.0
2025-04-23 12:00:00,434.91,435.58,431.47,432.48,51429.0,434.4462,435.1155,431.0098,432.0188,51429.0
2025-04-23 12:30:00,432.8,436.21,431.42,436.21,124826.0,432.3384,435.7448,430.9599,435.7448,124826.0
2025-04-23 13:00:00,435.94,437.59,435.5,435.5,101860.0,435.4751,437.1233,435.0355,435.0355,101860.0
2025-04-23 13:30:00,435.75,438.56,434.18,437.41,81429.0,435.2853,438.0923,433.7169,436.9435,81429.0
2025-04-23 14:00:00,437.41,437.41,434.02,434.02,78048.0,436.9435,436.9435,433.5571,433.5571,78048.0
2025-04-23 14:30:00,434.3,434.95,430.21,431.47,118382.0,433.8368,434.4861,429.7512,431.0098,118382.0
2025-04-23 15:00:00,431.47,432.63,430.64,431.8,98311.0,431.0098,432.1686,430.1807,431.3395,98311.0
2025-04-23 15:30:00,431.8,432.77,429.42,431.55,220666.0,431.3395,432.3085,428.962,431.0898,220666.0
2025-04-24 09:30:00,430.0,432.46,417.79,421.57,380384.0,429.5414,431.9988,417.3444,421.1204,380384.0
2025-04-24 10:00:00,421.61,424.52,420.45,424.52,230525.0,421.1604,424.0673,420.0016,424.0673,230525.0
2025-04-24 10:30:00,424.62,426.4,421.0,423.04,176523.0,424.1671,425.9452,420.551,422.5888,176523.0
2025-04-24 11:00:00,423.03,424.47,422.72,423.15,118075.0,422.5788,424.0173,422.2692,422.6987,118075.0
2025-04-24 11:30:00,422.95,423.34,420.96,421.04,92524.0,422.4989,422.8885,420.511,420.591,92524.0
2025-04-24 12:00:00,421.04,422.1,419.64,419.89,93766.0,420.591,421.6498,419.1925,419.4422,93766.0
2025-04-24 12:30:00,419.89,422.76,419.88,421.8,94060.0,419.4422,422.3091,419.4322,421.3502,94060.0
2025-04-24 13:00:00,421.8,422.24,420.73,421.02,94116.0,421.3502,421.7897,420.2813,420.571,94116.0
2025-04-24 13:30:00,421.03,421.86,420.0,420.19,105501.0,420.581,421.4101,419.5521,419.7419,105501.0
2025-04-24 14:00:00,420.19,420.9,419.52,420.02,165576.0,419.7419,420.4511,419.0726,419.5721,165576.0
2025-04-24 14:30:00,420.02,421.85,419.79,420.92,80662.0,419.5721,421.4001,419.3423,420.4711,80662.0
2025-04-24 15:00:00,421.02,423.45,420.12,422.92,101318.0,420.571,422.9984,419.6719,422.469,101318.0
2025-04-24 15:30:00,423.1,426.85,423.01,426.56,268466.0,422.6488,426.3948,422.5589,426.1051,268466.0
2025-04-25 09:30:00,426.12,426.33,416.82,417.87,279158.0,425.6655,425.8753,416.3755,417.4243,279158.0
2025-04-25 10:00:00,418.42,424.09,417.33,421.77,92790.0,417.9738,423.6377,416.8849,421.3202,92790.0
2025-04-25 10:30:00,421.77,424.25,420.95,423.91,137464.0,421.3202,423.7975,420.5011,423.4579,137464.0
2025-04-25 11:00:00,423.91,426.05,423.65,424.95,98852.0,423.4579,425.5956,423.1982,424.4968,98852.0
2025-04-25 11:30:00,425.05,425.15,421.89,422.62,113598.0,424.5967,424.6966,421.4401,422.1693,113598.0
2025-04-25 12:00:00,422.56,424.9,422.27,424.7,167246.0,422.1093,424.4468,421.8197,424.2471,167246.0
2025-04-25 12:30:00,424.7,425.58,424.14,425.58,73560.0,424.2471,425.1261,423.6877,425.1261,73560.0
2025-04-25 13:00:00,425.09,426.63,425.08,426.63,65094.0,424.6366,426.175,424.6267,426.175,65094.0
2025-04-25 13:30:00,426.53,426.72,422.82,423.09,46429.0,426.0751,426.2649,422.3691,422.6388,46429.0
2025-04-25 14:00:00,423.12,423.52,422.25,422.76,55938.0,422.6687,423.0683,421.7997,422.3091,55938.0
2025-04-25 14:30:00,422.81,424.97,422.59,423.78,38694.0,422.3591,424.5168,422.1393,423.328,38694.0
2025-04-25 15:00:00,423.75,425.45,423.57,423.9,48025.0,423.2981,424.9963,423.1183,423.4479,48025.0
2025-04-25 15:30:00,423.9,424.42,422.41,423.88,189155.0,423.4479,423.9674,421.9595,423.4279,189155.0
2025-04-28 09:30:00,429.93,432.85,424.7,426.64,175969.0,429.4715,432.3884,424.2471,426.185,175969.0
2025-04-28 10:00:00,426.44,428.18,425.74,426.88,100550.0,425.9852,427.7233,425.286,426.4247,100550.0
2025-04-28 10:30:00,426.83,427.31,425.77,426.24,69012.0,426.3748,426.8543,425.3159,425.7854,69012.0
2025-04-28 11:00:00,426.24,427.74,424.4,424.97,61781.0,425.7854,427.2838,423.9474,424.5168,61781.0
2025-04-28 11:30:00,424.94,425.09,422.35,422.6,103557.0,424.4868,424.6366,421.8996,422.1493,103557.0
2025-04-28 12:00:00,422.85,422.85,419.06,419.8,56011.0,422.399,422.399,418.6131,419.3523,56011.0
2025-04-28 12:30:00,419.69,420.0,417.64,418.26,50077.0,419.2424,419.5521,417.1946,417.8139,50077.0
2025-04-28 13:00:00,418.28,419.08,417.5,417.78,74278.0,417.8339,418.6331,417.0547,417.3344,74278.0
2025-04-28 13:30:00,417.79,417.98,416.84,417.98,56247.0,417.3444,417.5342,416.3954,417.5342,56247.0
2025-04-28 14:00:00,417.78,418.45,417.0,417.83,72381.0,417.3344,418.0037,416.5553,417.3844,72381.0
2025-04-28 14:30:00,417.84,418.5,417.58,418.39,76279.0,417.3944,418.0537,417.1347,417.9438,76279.0
2025-04-28 15:00:00,418.3,420.26,418.29,419.61,64170.0,417.8539,419.8118,417.8439,419.1625,64170.0
2025-04-28 15:30:00,419.61,421.64,418.45,421.34,297997.0,419.1625,421.1903,418.0037,420.8906,297997.0
2025-04-29 09:30:00,421.81,424.5,418.81,422.58,130689.0,421.3601,424.0473,418.3633,422.1293,130689.0
2025-04-29 10:00:00,422.25,423.5,420.18,420.77,139904.0,421.7997,423.0483,419.7319,420.3213,139904.0
2025-04-29 10:30:00,420.77,424.92,420.44,424.71,127443.0,420.3213,424.4668,419.9916,424.257,127443.0
2025-04-29 11:00:00,424.71,425.45,422.15,422.52,108499.0,424.257,424.9963,421.6998,422.0694,108499.0
2025-04-29 11:30:00,422.52,426.18,422.28,425.87,80214.0,422.0694,425.7255,421.8296,425.4158,80214.0
2025-04-29 12:00:00,425.87,427.12,425.72,426.48,92372.0,425.4158,426.6645,425.266,426.0252,92372.0
2025-04-29 12:30:00,426.56,426.56,424.8,424.84,53875.0,426.1051,426.1051,424.347,424.3869,53875.0
2025-04-29 13:00:00,425.05,426.07,424.45,426.0,42091.0,424.5967,425.6156,423.9973,425.5457,42091.0
2025-04-29 13:30:00,425.98,428.9,425.65,428.59,46147.0,425.5257,428.4426,425.196,428.1329,46147.0
2025-04-29 14:00:00,428.72,429.48,427.82,428.1,67176.0,428.2628,429.022,427.3637,427.6434,67176.0
2025-04-29 14:30:00,428.09,430.0,427.91,429.62,106441.0,427.6334,429.5414,427.4536,429.1618,106441.0
2025-04-29 15:00:00,429.99,430.34,429.4,429.55,94600.0,429.5314,429.881,428.942,429.0919,94600.0
2025-04-29 15:30:00,429.55,429.62,427.08,427.53,204980.0,429.0919,429.1618,426.6245,427.074,204980.0
2025-04-30 09:30:00,427.65,429.15,423.83,424.56,107314.0,427.1939,428.6923,423.378,424.1072,107314.0
2025-04-30 10:00:00,424.56,425.91,423.03,425.74,43921.0,424.1072,425.4558,422.5788,425.286,43921.0
2025-04-30 10:30:00,425.74,426.97,422.99,423.42,66295.0,425.286,426.5146,422.5389,422.9684,66295.0
2025-04-30 11:00:00,423.39,426.41,423.0,426.35,100066.0,422.9385,425.9552,422.5489,425.8953,100066.0
2025-04-30 11:30:00,426.25,428.14,425.31,427.63,90179.0,425.7954,427.6834,424.8564,427.1739,90179.0
2025-04-30 12:00:00,427.59,427.97,425.42,425.72,59260.0,427.134,427.5136,424.9663,425.266,59260.0
2025-04-30 12:30:00,425.72,426.74,425.15,426.01,35270.0,425.266,426.2849,424.6966,425.5557,35270.0
2025-04-30 13:00:00,426.25,428.04,425.79,427.22,50737.0,425.7954,427.5835,425.3359,426.7644,50737.0
2025-04-30 13:30:00,426.78,427.55,426.4,426.4,43578.0,426.3248,427.094,425.9452,425.9452,43578.0
2025-04-30 14:00:00,426.7,426.85,424.93,425.51,78985.0,426.2449,426.3948,424.4768,425.0562,78985.0
2025-04-30 14:30:00,425.46,426.22,423.62,425.74,42742.0,425.0062,425.7654,423.1682,425.286,42742.0
2025-04-30 15:00:00,425.69,427.09,425.54,425.68,83491.0,425.236,426.6345,425.0862,425.226,83491.0
2025-04-30 15:30:00,425.68,429.31,425.06,428.99,265253.0,425.226,428.8521,424.6067,428.5325,265253.0
2025-05-01 09:30:00,425.86,427.38,415.38,423.06,183627.0,425.4058,426.9242,414.937,422.6088,183627.0
2025-05-01 10:00:00,423.13,427.25,422.93,426.74,104021.0,422.6787,426.7943,422.4789,426.2849,104021.0
2025-05-01 10:30:00,426.74,428.87,425.54,428.37,102940.0,426.2849,428.4126,425.0862,427.9131,102940.0
2025-05-01 11:00:00,428.15,428.42,425.27,425.36,139403.0,427.6934,427.9631,424.8165,424.9064,139403.0
2025-05-01 11:30:00,425.36,425.36,421.98,422.58,59454.0,424.9064,424.9064,421.53,422.1293,59454.0
2025-05-01 12:00:00,422.62,422.89,420.44,421.97,75164.0,422.1693,422.439,419.9916,421.52,75164.0
2025-05-01 12:30:00,422.27,423.09,420.65,420.94,88689.0,421.8197,422.6388,420.2014,420.4911,88689.0
2025-05-01 13:00:00,421.16,422.1,420.65,420.77,78447.0,420.7108,421.6498,420.2014,420.3213,78447.0
2025-05-01 13:30:00,420.8,421.51,419.23,419.83,83417.0,420.3512,421.0605,418.7829,419.3823,83417.0
2025-05-01 14:00:00,420.0,421.89,419.87,420.71,83587.0,419.5521,421.4401,419.4222,420.2613,83587.0
2025-05-01 14:30:00,420.89,422.15,420.71,421.4,57507.0,420.4411,421.6998,420.2613,420.9506,57507.0
2025-05-01 15:00:00,421.57,422.31,420.22,421.92,66375.0,421.1204,421.8596,419.7718,421.47,66375.0
2025-05-01 15:30:00,422.06,422.5,419.18,419.79,207045.0,421.6099,422.0494,418.7329,419.3423,207045.0
2025-05-02 09:30:00,428.47,431.44,424.48,424.76,165398.0,428.013,430.9799,424.0273,424.307,165398.0
2025-05-02 10:00:00,424.69,426.57,423.7,424.02,75205.0,424.2371,426.1151,423.2481,423.5678,75205.0
2025-05-02 10:30:00,423.87,425.97,422.83,425.75,227832.0,423.4179,425.5157,422.3791,425.2959,227832.0
2025-05-02 11:00:00,425.84,426.88,423.1,423.41,100018.0,425.3858,426.4247,422.6488,422.9584,100018.0
2025-05-02 11:30:00,423.32,425.71,423.32,424.37,38486.0,422.8685,425.256,422.8685,423.9174,38486.0
2025-05-02 12:00:00,424.37,426.79,424.37,426.3,48806.0,423.9174,426.3348,423.9174,425.8454,48806.0
2025-05-02 12:30:00,426.48,428.38,426.45,426.74,46368.0,426.0252,427.9231,425.9952,426.2849,46368.0
2025-05-02 13:00:00,426.78,426.81,425.1,425.3,34867.0,426.3248,426.3548,424.6466,424.8464,34867.0
2025-05-02 13:30:00,425.36,427.06,425.27,425.76,72566.0,424.9064,426.6045,424.8165,425.3059,72566.0
2025-05-02 14:00:00,425.79,426.0,425.0,425.33,28601.0,425.3359,425.5457,424.5467,424.8764,28601.0
2025-05-02 14:30:00,425.24,425.69,422.74,423.23,78192.0,424.7865,425.236,422.2892,422.7786,78192.0
2025-05-02 15:00:00,423.26,424.41,422.42,424.15,105335.0,422.8086,423.9574,421.9695,423.6976,105335.0
2025-05-02 15:30:00,424.07,425.12,422.55,423.47,291331.0,423.6177,424.6666,422.0994,423.0184,291331.0
2025-05-05 09:30:00,422.4,422.4,417.86,418.18,124306.0,421.9495,421.9495,417.4144,417.734,124306.0
2025-05-05 10:00:00,418.13,423.28,418.13,422.94,232504.0,417.6841,422.8286,417.6841,422.4889,232504.0
2025-05-05 10:30:00,422.56,424.36,421.97,424.09,99851.0,422.1093,423.9074,421.52,423.6377,99851.0
2025-05-05 11:00:00,424.04,424.92,422.72,422.73,74753.0,423.5878,424.4668,422.2692,422.2792,74753.0
2025-05-05 11:30:00,422.86,423.02,420.79,420.96,70933.0,422.409,422.5689,420.3412,420.511,70933.0
2025-05-05 12:00:00,421.11,422.14,420.52,421.56,86516.0,420.6609,421.6898,420.0715,421.1104,86516.0
2025-05-05 12:30:00,421.56,423.12,421.56,422.94,40315.0,421.1104,422.6687,421.1104,422.4889,40315.0
2025-05-05 13:00:00,422.88,424.99,422.21,422.25,140761.0,422.429,424.5368,421.7597,421.7997,140761.0
2025-05-05 13:30:00,422.06,423.55,422.02,422.78,51034.0,421.6099,423.0983,421.5699,422.3291,51034.0
2025-05-05 14:00:00,422.72,424.19,422.72,423.25,41406.0,422.2692,423.7376,422.2692,422.7986,41406.0
2025-05-05 14:30:00,423.41,423.66,422.77,423.29,54135.0,422.9584,423.2082,422.3191,422.8386,54135.0
2025-05-05 15:00:00,423.24,423.85,422.39,423.1,66358.0,422.7886,423.398,421.9395,422.6488,66358.0
2025-05-05 15:30:00,423.12,423.79,422.12,422.62,135085.0,422.6687,423.338,421.6698,422.1693,135085.0
2025-05-06 09:30:00,419.45,423.56,417.86,420.23,297034.0,419.0027,423.1083,417.4144,419.7818,297034.0
2025-05-06 10:00:00,420.28,421.13,419.01,419.54,107905.0,419.8318,420.6809,418.5631,419.0926,107905.0
2025-05-06 10:30:00,419.84,419.84,413.47,415.7,272220.0,419.3922,419.3922,413.029,415.2567,272220.0
2025-05-06 11:00:00,415.72,416.79,413.94,415.03,84134.0,415.2766,416.3455,413.4985,414.5874,84134.0
2025-05-06 11:30:00,414.82,416.4,414.63,415.05,141483.0,414.3776,415.9559,414.1878,414.6074,141483.0
2025-05-06 12:00:00,414.94,418.48,414.72,416.89,102002.0,414.4975,418.0337,414.2777,416.4454,102002.0
2025-05-06 12:30:00,416.89,417.53,414.31,414.31,183347.0,416.4454,417.0847,413.8681,413.8681,183347.0
2025-05-06 13:00:00,414.46,414.86,411.38,412.34,150149.0,414.018,414.4176,410.9413,411.9002,150149.0
2025-05-06 13:30:00,412.0,413.18,410.44,411.02,111790.0,411.5606,412.7393,410.0023,410.5816,111790.0
2025-05-06 14:00:00,410.98,412.32,410.41,410.99,151897.0,410.5417,411.8803,409.9723,410.5517,151897.0
2025-05-06 14:30:00,410.99,410.99,409.22,409.93,137797.0,410.5517,410.5517,408.7836,409.4928,137797.0
2025-05-06 15:00:00,409.85,409.87,407.0,407.25,264719.0,409.4129,409.4329,406.5659,406.8157,264719.0
2025-05-06 15:30:00,407.44,408.27,406.5,406.68,297130.0,407.0055,407.8346,406.0665,406.2463,297130.0
2025-05-07 09:30:00,409.39,413.35,407.95,409.88,273169.0,408.9534,412.9092,407.5149,409.4429,273169.0
2025-05-07 10:00:00,409.89,410.04,406.5,407.16,73992.0,409.4529,409.6027,406.0665,406.7258,73992.0
2025-05-07 10:30:00,407.55,408.0,404.57,405.73,84378.0,407.1154,407.5649,404.1385,405.2973,84378.0
2025-05-07 11:00:00,405.5,407.72,404.86,407.41,99762.0,405.0675,407.2852,404.4282,406.9755,99762.0
2025-05-07 11:30:00,407.41,408.77,407.25,408.43,61595.0,406.9755,408.334,406.8157,407.9944,61595.0
2025-05-07 12:00:00,408.43,409.54,407.91,408.86,38416.0,407.9944,409.1032,407.475,408.424,38416.0
2025-05-07 12:30:00,408.7,410.45,408.49,410.3,61786.0,408.2641,410.0123,408.0543,409.8624,61786.0
2025-05-07 13:00:00,410.3,411.92,410.28,410.49,106816.0,409.8624,411.4807,409.8424,410.0522,106816.0
2025-05-07 13:30:00,410.49,410.85,408.19,408.31,69433.0,410.0522,410.4118,407.7547,407.8745,69433.0
2025-05-07 14:00:00,408.64,409.41,406.7,407.63,92594.0,408.2042,408.9734,406.2663,407.1953,92594.0
2025-05-07 14:30:00,407.76,410.19,407.43,409.88,113783.0,407.3251,409.7525,406.9955,409.4429,113783.0
2025-05-07 15:00:00,409.87,409.87,407.42,407.47,141030.0,409.4329,409.4329,406.9855,407.0354,141030.0
2025-05-07 15:30:00,407.65,409.84,406.58,407.85,266990.0,407.2152,409.4029,406.1464,407.415,266990.0
2025-05-08 09:30:00,407.07,409.21,402.81,407.79,185025.0,406.6359,408.7736,402.3804,407.3551,185025.0
2025-05-08 10:00:00,407.81,411.1,407.0,411.09,147674.0,407.3751,410.6616,406.5659,410.6516,147674.0
2025-05-08 10:30:00,411.11,412.4,410.05,410.46,115100.0,410.6716,411.9602,409.6127,410.0222,115100.0
2025-05-08 11:00:00,410.42,413.22,409.92,411.87,68861.0,409.9823,412.7793,409.4828,411.4307,68861.0
2025-05-08 11:30:00,411.86,414.14,411.33,412.82,69500.0,411.4208,413.6983,410.8913,412.3797,69500.0
2025-05-08 12:00:00,413.06,414.62,411.93,413.87,90351.0,412.6195,414.1778,411.4907,413.4286,90351.0
2025-05-08 12:30:00,413.87,415.75,413.75,414.74,80286.0,413.4286,415.3066,413.3087,414.2977,80286.0
2025-05-08 13:00:00,414.86,415.04,413.45,413.61,68399.0,414.4176,414.5974,413.0091,413.1689,68399.0
2025-05-08 13:30:00,413.61,414.25,410.38,410.53,69038.0,413.1689,413.8082,409.9423,410.0922,69038.0
2025-05-08 14:00:00,410.52,411.75,410.37,411.25,69575.0,410.0822,411.3109,409.9323,410.8114,69575.0
2025-05-08 14:30:00,411.13,412.29,410.47,410.91,84469.0,410.6915,411.8503,410.0322,410.4718,84469.0
2025-05-08 15:00:00,410.91,412.05,410.1,411.94,105385.0,410.4718,411.6106,409.6626,411.5007,105385.0
2025-05-08 15:30:00,411.94,412.42,409.91,410.76,277475.0,411.5007,411.9802,409.4728,410.3219,277475.0
2025-05-09 09:30:00,410.6,412.49,405.66,406.25,121779.0,410.1621,412.0501,405.2274,405.8167,121779.0
2025-05-09 10:00:00,406.25,409.64,406.01,408.4,255317.0,405.8167,409.2031,405.577,407.9644,255317.0
2025-05-09 10:30:00,408.63,408.67,407.06,407.54,118205.0,408.1942,408.2342,406.6259,407.1054,118205.0
2025-05-09 11:00:00,407.64,408.11,406.39,406.4,75899.0,407.2053,407.6748,405.9566,405.9666,75899.0
2025-05-09 11:30:00,406.23,406.82,405.51,406.07,56579.0,405.7968,406.3861,405.0775,405.6369,56579.0
2025-05-09 12:00:00,405.98,406.12,404.31,404.51,36573.0,405.547,405.6869,403.8788,404.0786,36573.0
2025-05-09 12:30:00,404.5,406.5,404.38,406.05,114992.0,404.0686,406.0665,403.9487,405.6169,114992.0
2025-05-09 13:00:00,406.05,407.01,405.97,406.71,30532.0,405.6169,406.5759,405.537,406.2762,30532.0
2025-05-09 13:30:00,406.68,407.96,406.46,407.24,44579.0,406.2463,407.5249,406.0265,406.8057,44579.0
2025-05-09 14:00:00,407.35,407.53,405.11,405.24,43773.0,406.9156,407.0954,404.678,404.8078,43773.0
2025-05-09 14:30:00,405.39,406.09,404.02,405.89,107991.0,404.9577,405.6569,403.5891,405.4571,107991.0
2025-05-09 15:00:00,406.07,406.69,405.05,405.36,67974.0,405.6369,406.2563,404.618,404.9277,67974.0
2025-05-09 15:30:00,405.22,405.23,401.75,403.1,192075.0,404.7878,404.7978,401.3215,402.6701,192075.0
2025-05-12 09:30:00,411.14,425.37,409.7,424.04,417997.0,410.7015,424.9163,409.2631,423.5878,417997.0
2025-05-12 10:00:00,424.06,426.29,422.84,423.48,187917.0,423.6077,425.8354,422.389,423.0284,187917.0
2025-05-12 10:30:00,423.48,423.94,421.06,423.48,133353.0,423.0284,423.4879,420.6109,423.0284,133353.0
2025-05-12 11:00:00,423.37,425.66,423.25,424.57,81573.0,422.9185,425.206,422.7986,424.1172,81573.0
2025-05-12 11:30:00,424.6,427.74,423.95,427.18,161845.0,424.1472,427.2838,423.4979,426.7244,161845.0
2025-05-12 12:00:00,427.36,430.38,426.2,426.24,100786.0,426.9042,429.921,425.7455,425.7854,100786.0
2025-05-12 12:30:00,426.5,430.84,426.21,430.69,84870.0,426.0451,430.3805,425.7554,430.2307,84870.0
2025-05-12 13:00:00,430.74,432.27,430.05,431.38,103941.0,430.2806,431.809,429.5914,430.9199,103941.0
2025-05-12 13:30:00,431.19,431.83,429.62,430.03,56681.0,430.7301,431.3695,429.1618,429.5714,56681.0
2025-05-12 14:00:00,430.03,430.93,429.31,429.45,50010.0,429.5714,430.4704,428.8521,428.992,50010.0
2025-05-12 14:30:00,429.46,430.77,428.96,429.94,104574.0,429.002,430.3106,428.5025,429.4815,104574.0
2025-05-12 15:00:00,429.9,431.02,429.42,430.63,86823.0,429.4415,430.5603,428.962,430.1707,86823.0
2025-05-12 15:30:00,430.63,432.73,430.15,432.59,307832.0,430.1707,432.2685,429.6912,432.1286,307832.0
2025-05-13 09:30:00,431.18,434.57,428.92,433.48,175333.0,430.7201,434.1065,428.4626,433.0177,175333.0
2025-05-13 10:00:00,433.36,433.79,432.02,432.31,129538.0,432.8978,433.3274,431.5593,431.8489,129538.0
2025-05-13 10:30:00,432.58,434.98,431.73,433.02,154256.0,432.1187,434.5161,431.2696,432.5582,154256.0
2025-05-13 11:00:00,433.08,433.78,431.25,432.36,116704.0,432.6181,433.3174,430.7901,431.8989,116704.0
2025-05-13 11:30:00,432.15,432.62,430.38,430.39,85769.0,431.6891,432.1586,429.921,429.931,85769.0
2025-05-13 12:00:00,430.49,430.49,428.43,429.48,62139.0,430.0309,430.0309,427.9731,429.022,62139.0
2025-05-13 12:30:00,429.69,430.74,428.92,429.56,107958.0,429.2317,430.2806,428.4626,429.1019,107958.0
2025-05-13 13:00:00,429.49,429.83,427.3,429.78,47459.0,429.032,429.3716,426.8443,429.3216,47459.0
2025-05-13 13:30:00,429.54,430.49,428.94,429.77,65132.0,429.0819,430.0309,428.4825,429.3117,65132.0
2025-05-13 14:00:00,429.96,431.41,429.96,430.74,51547.0,429.5014,430.9499,429.5014,430.2806,51547.0
2025-05-13 14:30:00,430.74,431.61,430.34,430.91,41756.0,430.2806,431.1497,429.881,430.4504,41756.0
2025-05-13 15:00:00,430.86,431.91,430.8,431.25,73104.0,430.4005,431.4494,430.3406,430.7901,73104.0
2025-05-13 15:30:00,431.32,431.71,428.71,428.86,193250.0,430.86,431.2496,428.2528,428.4026,193250.0
2025-05-14 09:30:00,429.96,430.55,419.77,421.14,219409.0,429.5014,430.0908,419.3223,420.6909,219409.0
2025-05-14 10:00:00,420.98,420.99,414.19,414.25,143621.0,420.531,420.541,413.7483,413.8082,143621.0
2025-05-14 10:30:00,414.51,416.18,414.09,414.41,135868.0,414.0679,415.7361,413.6484,413.968,135868.0
2025-05-14 11:00:00,414.41,414.64,412.04,414.39,111716.0,413.968,414.1978,411.6006,413.9481,111716.0
2025-05-14 11:30:00,414.48,415.24,414.08,414.66,71662.0,414.038,414.7971,413.6384,414.2178,71662.0
2025-05-14 12:00:00,414.6,415.31,413.92,414.72,137759.0,414.1578,414.8671,413.4786,414.2777,137759.0
2025-05-14 12:30:00,414.6,415.1,413.12,413.84,63880.0,414.1578,414.6573,412.6794,413.3986,63880.0
2025-05-14 13:00:00,413.79,414.07,411.07,412.61,59495.0,413.3487,413.6284,410.6316,412.17,59495.0
2025-05-14 13:30:00,412.41,412.64,411.04,411.54,55096.0,411.9702,412.1999,410.6016,411.1011,55096.0
2025-05-14 14:00:00,411.54,411.79,409.67,409.97,184316.0,411.1011,411.3508,409.2331,409.5328,184316.0
2025-05-14 14:30:00,410.0,410.88,409.26,410.1,134841.0,409.5627,410.4418,408.8235,409.6626,134841.0
2025-05-14 15:00:00,410.01,410.32,408.58,408.59,120502.0,409.5727,409.8824,408.1443,408.1542,120502.0
2025-05-14 15:30:00,408.52,409.4,405.78,405.84,301818.0,408.0843,408.9634,405.3472,405.4072,301818.0
2025-05-15 09:30:00,403.43,405.0,390.49,395.74,397053.0,402.9997,404.5681,390.0735,395.3179,397053.0
2025-05-15 10:00:00,395.96,399.2,394.41,396.82,318736.0,395.5377,398.7743,393.9894,396.3968,318736.0
2025-05-15 10:30:00,397.0,398.45,396.07,396.99,234834.0,396.5766,398.0251,395.6476,396.5666,234834.0
2025-05-15 11:00:00,396.91,401.38,396.87,400.44,120148.0,396.4867,400.9519,396.4467,400.0129,120148.0
2025-05-15 11:30:00,400.44,402.28,400.44,402.15,100284.0,400.0129,401.851,400.0129,401.7211,100284.0
2025-05-15 12:00:00,401.91,403.28,401.03,401.05,96580.0,401.4814,402.8499,400.6023,400.6223,96580.0
2025-05-15 12:30:00,401.12,404.7,400.7,404.0,130446.0,400.6922,404.2684,400.2727,403.5691,130446.0
2025-05-15 13:00:00,404.0,406.91,403.66,406.54,78470.0,403.5691,406.476,403.2295,406.1064,78470.0
2025-05-15 13:30:00,406.5,407.04,404.13,404.41,130025.0,406.0665,406.6059,403.699,403.9787,130025.0
2025-05-15 14:00:00,404.48,405.11,404.21,404.3,118680.0,404.0486,404.678,403.7789,403.8688,118680.0
2025-05-15 14:30:00,404.36,405.03,403.6,404.74,105381.0,403.9288,404.598,403.1696,404.3083,105381.0
2025-05-15 15:00:00,404.64,405.0,403.62,404.17,119533.0,404.2085,404.5681,403.1895,403.739,119533.0
2025-05-15 15:30:00,404.27,404.94,403.73,404.93,194875.0,403.8388,404.5081,403.2994,404.4981,194875.0
2025-05-16 09:30:00,405.0,406.29,401.67,405.5,245286.0,404.5681,405.8567,401.2416,405.0675,245286.0
2025-05-16 10:00:00,405.19,406.67,404.42,406.07,133898.0,404.7579,406.2363,403.9887,405.6369,133898.0
2025-05-16 10:30:00,406.16,407.18,405.34,406.64,62740.0,405.7268,406.7457,404.9077,406.2063,62740.0
2025-05-16 11:00:00,406.52,408.42,406.33,407.32,74499.0,406.0864,407.9844,405.8967,406.8856,74499.0
2025-05-16 11:30:00,407.26,408.28,406.9,407.24,50298.0,406.8257,407.8446,406.466,406.8057,50298.0
2025-05-16 12:00:00,407.44,409.02,407.44,408.96,34472.0,407.0055,408.5838,407.0055,408.5238,34472.0
2025-05-16 12:30:00,408.99,409.68,408.4,408.81,28856.0,408.5538,409.2431,407.9644,408.374,28856.0
2025-05-16 13:00:00,408.83,410.84,408.82,410.31,54242.0,408.394,410.4018,408.384,409.8724,54242.0
2025-05-16 13:30:00,410.5,410.98,409.63,409.9,50616.0,410.0622,410.5417,409.1931,409.4628,50616.0
2025-05-16 14:00:00,409.9,411.29,409.7,410.92,43372.0,409.4628,410.8514,409.2631,410.4818,43372.0
2025-05-16 14:30:00,410.66,411.76,410.65,411.5,60693.0,410.222,411.3209,410.212,411.0611,60693.0
2025-05-16 15:00:00,411.51,412.39,411.39,411.51,96253.0,411.0711,411.9502,410.9513,411.0711,96253.0
2025-05-16 15:30:00,411.51,412.63,410.89,412.17,341262.0,411.0711,412.1899,410.4518,411.7304,341262.0
2025-05-19 09:30:00,408.23,411.75,407.67,409.15,116353.0,407.7946,411.3109,407.2352,408.7136,116353.0
2025-05-19 10:00:00,409.24,409.63,407.26,408.25,67978.0,408.8035,409.1931,406.8257,407.8146,67978.0
2025-05-19 10:30:00,408.16,410.19,408.06,410.04,80832.0,407.7247,409.7525,407.6248,409.6027,80832.0
2025-05-19 11:00:00,410.02,411.23,410.01,410.71,23583.0,409.5827,410.7914,409.5727,410.272,23583.0
2025-05-19 11:30:00,410.68,411.4,409.65,411.19,22222.0,410.242,410.9612,409.2131,410.7515,22222.0
2025-05-19 12:00:00,411.21,411.39,410.71,411.05,37482.0,410.7714,410.9513,410.272,410.6116,37482.0
2025-05-19 12:30:00,410.99,411.94,410.85,411.74,71231.0,410.5517,411.5007,410.4118,411.3009,71231.0
2025-05-19 13:00:00,411.74,413.09,411.47,413.05,52374.0,411.3009,412.6494,411.0312,412.6095,52374.0
2025-05-19 13:30:00,413.05,413.66,412.32,412.48,41054.0,412.6095,413.2188,411.8803,412.0401,41054.0
2025-05-19 14:00:00,412.4,412.89,411.85,412.23,39123.0,411.9602,412.4497,411.4108,411.7904,39123.0
2025-05-19 14:30:00,412.24,412.81,411.57,412.27,35751.0,411.8003,412.3697,411.1311,411.8303,35751.0
2025-05-19 15:00:00,412.21,412.66,411.25,411.87,77481.0,411.7704,412.2199,410.8114,411.4307,77481.0
2025-05-19 15:30:00,411.98,414.07,411.95,414.04,105229.0,411.5406,413.6284,411.5107,413.5984,105229.0
2025-05-20 09:30:00,412.65,414.39,411.45,412.23,79408.0,412.2099,413.9481,411.0112,411.7904,79408.0
2025-05-20 10:00:00,412.43,413.25,411.28,412.87,80250.0,411.9901,412.8093,410.8414,412.4297,80250.0
2025-05-20 10:30:00,412.86,414.41,412.14,412.4,86250.0,412.4197,413.968,411.7005,411.9602,86250.0
2025-05-20 11:00:00,412.51,415.4,410.4,414.58,227358.0,412.0701,414.957,409.9623,414.1379,227358.0
2025-05-20 11:30:00,414.33,415.3,412.66,412.93,37648.0,413.8881,414.8571,412.2199,412.4896,37648.0
2025-05-20 12:00:00,412.75,413.02,411.49,412.18,45795.0,412.3098,412.5795,411.0511,411.7404,45795.0
2025-05-20 12:30:00,411.92,412.09,411.24,411.54,36987.0,411.4807,411.6505,410.8014,411.1011,36987.0
2025-05-20 13:00:00,411.44,412.32,411.44,412.28,67519.0,411.0012,411.8803,411.0012,411.8403,67519.0
2025-05-20 13:30:00,412.18,412.29,411.78,411.94,93697.0,411.7404,411.8503,411.3408,411.5007,93697.0
2025-05-20 14:00:00,412.09,413.17,410.47,410.47,60027.0,411.6505,412.7294,410.0322,410.0322,60027.0
2025-05-20 14:30:00,410.65,411.19,409.89,411.09,76027.0,410.212,410.7515,409.4529,410.6516,76027.0
2025-05-20 15:00:00,411.09,411.68,410.44,411.4,57637.0,410.6516,411.2409,410.0023,410.9612,57637.0
2025-05-20 15:30:00,411.49,413.83,411.49,413.76,152650.0,411.0511,413.3887,411.0511,413.3187,152650.0
2025-05-21 09:30:00,409.32,412.66,405.58,407.33,187265.0,408.8835,412.2199,405.1475,406.8956,187265.0
2025-05-21 10:00:00,407.27,408.65,406.01,406.72,86419.0,406.8356,408.2142,405.577,406.2862,86419.0
2025-05-21 10:30:00,406.73,407.21,404.08,405.59,84995.0,406.2962,406.7757,403.6491,405.1574,84995.0
2025-05-21 11:00:00,405.52,406.71,404.84,405.68,64655.0,405.0875,406.2762,404.4082,405.2473,64655.0
2025-05-21 11:30:00,405.68,406.5,405.48,406.19,111697.0,405.2473,406.0665,405.0476,405.7568,111697.0
2025-05-21 12:00:00,406.31,406.31,405.0,405.82,66081.0,405.8767,405.8767,404.5681,405.3872,66081.0
2025-05-21 12:30:00,405.87,406.6,404.86,404.98,75769.0,405.4371,406.1664,404.4282,404.5481,75769.0
2025-05-21 13:00:00,405.0,405.73,401.78,402.0,126168.0,404.5681,405.2973,401.3515,401.5713,126168.0
2025-05-21 13:30:00,401.87,403.95,401.51,402.36,102051.0,401.4414,403.5192,401.0818,401.9309,102051.0
2025-05-21 14:00:00,402.39,402.85,399.23,400.41,101947.0,401.9609,402.4204,398.8042,399.983,101947.0
2025-05-21 14:30:00,400.44,401.69,400.02,400.03,44837.0,400.0129,401.2616,399.5934,399.6034,44837.0
2025-05-21 15:00:00,400.31,400.83,398.78,398.88,99998.0,399.8831,400.4025,398.3547,398.4546,99998.0
2025-05-21 15:30:00,398.86,399.52,397.36,398.32,169620.0,398.4346,399.0939,396.9362,397.8952,169620.0
2025-05-22 09:30:00,394.65,398.08,393.81,397.05,201738.0,394.2291,397.6554,393.39,396.6265,201738.0
2025-05-22 10:00:00,397.24,400.54,396.83,399.43,181436.0,396.8163,400.1128,396.4068,399.004,181436.0
2025-05-22 10:30:00,399.54,400.26,397.7,398.36,167335.0,399.1139,399.8331,397.2759,397.9352,167335.0
2025-05-22 11:00:00,398.62,398.86,395.95,396.45,149505.0,398.1949,398.4346,395.5277,396.0272,149505.0
2025-05-22 11:30:00,396.61,398.0,396.41,397.5,126306.0,396.187,397.5755,395.9872,397.0761,126306.0
2025-05-22 12:00:00,397.5,398.55,397.22,398.55,152445.0,397.0761,398.1249,396.7964,398.1249,152445.0
2025-05-22 12:30:00,398.83,398.98,397.42,397.42,39982.0,398.4046,398.5545,396.9962,396.9962,39982.0
2025-05-22 13:00:00,397.43,400.06,397.15,399.66,55543.0,397.0061,399.6333,396.7264,399.2338,55543.0
2025-05-22 13:30:00,399.94,400.4,399.44,399.8,71786.0,399.5135,399.973,399.014,399.3736,71786.0
2025-05-22 14:00:00,399.8,400.03,399.38,399.84,74234.0,399.3736,399.6034,398.9541,399.4136,74234.0
2025-05-22 14:30:00,399.84,400.46,399.24,400.46,74334.0,399.4136,400.0329,398.8142,400.0329,74334.0
2025-05-22 15:00:00,400.34,401.23,400.34,401.0,75594.0,399.913,400.8021,399.913,400.5723,75594.0
2025-05-22 15:30:00,400.97,401.74,399.81,400.26,253733.0,400.5424,401.3115,399.3836,399.8331,253733.0
2025-05-23 09:30:00,393.78,396.34,391.91,393.3,177501.0,393.36,395.9173,391.492,392.8805,177501.0
2025-05-23 10:00:00,393.3,394.01,391.68,391.68,80340.0,392.8805,393.5898,391.2623,391.2623,80340.0
2025-05-23 10:30:00,391.62,393.0,390.66,390.83,57146.0,391.2023,392.5809,390.2434,390.4132,57146.0
2025-05-23 11:00:00,391.0,393.0,390.74,392.22,80679.0,390.583,392.5809,390.3233,391.8017,80679.0
2025-05-23 11:30:00,392.21,393.58,392.02,392.43,98224.0,391.7917,393.1602,391.6019,392.0115,98224.0
2025-05-23 12:00:00,392.38,392.38,391.28,391.94,56713.0,391.9615,391.9615,390.8627,391.522,56713.0
2025-05-23 12:30:00,391.73,393.36,390.95,392.59,93774.0,391.3122,392.9405,390.5331,392.1713,93774.0
2025-05-23 13:00:00,392.55,394.2,392.19,393.74,104109.0,392.1313,393.7796,391.7717,393.3201,104109.0
2025-05-23 13:30:00,393.56,394.75,393.23,393.96,44829.0,393.1403,394.329,392.8106,393.5398,44829.0
2025-05-23 14:00:00,393.98,394.82,393.91,394.34,35504.0,393.5598,394.3989,393.4899,393.9194,35504.0
2025-05-23 14:30:00,394.59,395.19,394.04,394.11,50582.0,394.1692,394.7685,393.6198,393.6897,50582.0
2025-05-23 15:00:00,394.09,394.68,393.17,393.47,46423.0,393.6697,394.2591,392.7507,393.0504,46423.0
2025-05-23 15:30:00,393.57,394.88,393.02,393.59,105289.0,393.1503,394.4589,392.6008,393.1702,105289.0
2025-05-27 09:30:00,401.94,407.75,400.5,404.08,164866.0,401.5113,407.3151,400.0729,403.6491,164866.0
2025-05-27 10:00:00,404.44,405.95,402.48,404.44,181114.0,404.0087,405.5171,402.0508,404.0087,181114.0
2025-05-27 10:30:00,404.44,406.84,404.43,406.32,76370.0,404.0087,406.4061,403.9987,405.8867,76370.0
2025-05-27 11:00:00,406.13,406.64,405.07,406.24,99813.0,405.6969,406.2063,404.638,405.8067,99813.0
2025-05-27 11:30:00,406.28,407.49,404.9,405.56,144986.0,405.8467,407.0554,404.4682,405.1275,144986.0
2025-05-27 12:00:00,405.56,405.56,403.45,404.54,124937.0,405.1275,405.1275,403.0197,404.1086,124937.0
2025-05-27 12:30:00,404.58,405.93,404.14,405.78,60453.0,404.1485,405.4971,403.709,405.3472,60453.0
2025-05-27 13:00:00,406.17,406.34,404.33,404.33,46893.0,405.7368,405.9066,403.8988,403.8988,46893.0
2025-05-27 13:30:00,404.21,405.7,404.21,405.33,34588.0,403.7789,405.2673,403.7789,404.8977,34588.0
2025-05-27 14:00:00,405.29,405.99,405.1,405.36,74341.0,404.8578,405.557,404.668,404.9277,74341.0
2025-05-27 14:30:00,405.37,405.74,404.51,404.69,56359.0,404.9377,405.3073,404.0786,404.2584,56359.0
2025-05-27 15:00:00,404.51,404.81,403.73,403.75,54585.0,404.0786,404.3783,403.2994,403.3194,54585.0
2025-05-27 15:30:00,403.74,404.18,402.53,403.54,174360.0,403.3094,403.7489,402.1007,403.1096,174360.0
2025-05-28 09:30:00,403.84,405.0,400.39,404.45,169829.0,403.4093,404.5681,399.963,404.0187,169829.0
2025-05-28 10:00:00,404.44,406.16,403.71,405.36,123697.0,404.0087,405.7268,403.2794,404.9277,123697.0
2025-05-28 10:30:00,405.33,405.33,402.61,403.16,47755.0,404.8977,404.8977,402.1806,402.73,47755.0
2025-05-28 11:00:00,403.16,404.06,401.46,401.62,42485.0,402.73,403.6291,401.0318,401.1917,42485.0
2025-05-28 11:30:00,401.5,403.12,401.35,401.84,60271.0,401.0718,402.6901,400.922,401.4114,60271.0
2025-05-28 12:00:00,402.0,402.92,401.87,402.5,39177.0,401.5713,402.4903,401.4414,402.0707,39177.0
2025-05-28 12:30:00,402.57,403.89,402.41,403.52,35110.0,402.1407,403.4593,401.9808,403.0896,35110.0
2025-05-28 13:00:00,403.52,404.78,403.37,404.29,63869.0,403.0896,404.3483,402.9398,403.8588,63869.0
2025-05-28 13:30:00,404.18,404.35,402.54,402.65,68317.0,403.7489,403.9188,402.1107,402.2206,68317.0
2025-05-28 14:00:00,402.77,403.34,401.83,402.29,84512.0,402.3404,402.9098,401.4015,401.861,84512.0
2025-05-28 14:30:00,402.33,402.6,400.58,402.21,118892.0,401.9009,402.1706,400.1528,401.781,118892.0
2025-05-28 15:00:00,402.16,403.04,402.16,402.48,48419.0,401.7311,402.6102,401.7311,402.0508,48419.0
2025-05-28 15:30:00,402.57,402.68,401.45,402.04,107670.0,402.1407,402.2505,401.0219,401.6112,107670.0
2025-05-29 09:30:00,403.05,407.2,401.46,406.33,268906.0,402.6201,406.7657,401.0318,405.8967,268906.0
2025-05-29 10:00:00,406.18,407.37,403.94,404.33,79585.0,405.7468,406.9355,403.5092,403.8988,79585.0
2025-05-29 10:30:00,404.33,404.82,402.58,403.97,99751.0,403.8988,404.3883,402.1507,403.5392,99751.0
2025-05-29 11:00:00,403.97,404.06,402.82,403.74,110144.0,403.5392,403.6291,402.3904,403.3094,110144.0
2025-05-29 11:30:00,403.74,403.85,401.49,401.75,102362.0,403.3094,403.4193,401.0618,401.3215,102362.0
2025-05-29 12:00:00,401.76,404.17,401.42,403.44,45705.0,401.3315,403.739,400.9919,403.0097,45705.0
2025-05-29 12:30:00,403.34,403.65,401.96,403.18,69739.0,402.9098,403.2195,401.5313,402.75,69739.0
2025-05-29 13:00:00,403.18,404.82,403.18,404.41,75519.0,402.75,404.3883,402.75,403.9787,75519.0
2025-05-29 13:30:00,404.31,405.34,403.95,404.54,43479.0,403.8788,404.9077,403.5192,404.1086,43479.0
2025-05-29 14:00:00,404.46,404.95,403.13,403.75,51059.0,404.0286,404.5181,402.7001,403.3194,51059.0
2025-05-29 14:30:00,403.75,404.32,403.21,403.56,52091.0,403.3194,403.8888,402.78,403.1296,52091.0
2025-05-29 15:00:00,403.62,404.57,403.27,403.36,74110.0,403.1895,404.1385,402.8399,402.9298,74110.0
2025-05-29 15:30:00,403.43,403.85,402.42,403.72,175759.0,402.9997,403.4193,401.9908,403.2894,175759.0
2025-05-30 09:30:00,401.71,403.91,397.31,402.1,130043.0,401.2816,403.4792,396.8863,401.6712,130043.0
2025-05-30 10:00:00,401.63,404.84,401.63,404.65,52501.0,401.2017,404.4082,401.2017,404.2184,52501.0
2025-05-30 10:30:00,404.58,405.29,403.01,404.19,71660.0,404.1485,404.8578,402.5802,403.7589,71660.0
2025-05-30 11:00:00,404.16,405.44,403.52,405.17,68004.0,403.729,405.0076,403.0896,404.7379,68004.0
2025-05-30 11:30:00,405.17,405.38,404.0,404.0,30232.0,404.7379,404.9477,403.5691,403.5691,30232.0
2025-05-30 12:00:00,404.0,404.88,401.45,401.61,51128.0,403.5691,404.4482,401.0219,401.1817,51128.0
2025-05-30 12:30:00,401.61,402.13,400.4,400.53,36877.0,401.1817,401.7011,399.973,400.1028,36877.0
2025-05-30 13:00:00,400.71,401.81,400.55,401.24,31546.0,400.2826,401.3815,400.1228,400.8121,31546.0
2025-05-30 13:30:00,401.31,402.24,400.96,400.96,19900.0,400.882,401.811,400.5324,400.5324,19900.0
2025-05-30 14:00:00,401.04,402.63,401.04,401.84,29020.0,400.6123,402.2006,400.6123,401.4114,29020.0
2025-05-30 14:30:00,401.95,402.51,401.15,402.17,64405.0,401.5213,402.0807,400.7222,401.7411,64405.0
2025-05-30 15:00:00,402.16,403.92,402.16,403.92,41133.0,401.7311,403.4892,401.7311,403.4892,41133.0
2025-05-30 15:30:00,403.75,403.87,402.14,402.74,220886.0,403.3194,403.4393,401.7111,402.3105,220886.0
2025-06-02 09:30:00,400.14,400.51,392.69,394.21,189025.0,399.7133,400.0829,392.2712,393.7896,189025.0
2025-06-02 10:00:00,394.37,397.09,393.56,396.91,101923.0,393.9494,396.6665,393.1403,396.4867,101923.0
2025-06-02 10:30:00,396.91,398.44,396.22,397.62,58014.0,396.4867,398.0151,395.7974,397.1959,58014.0
2025-06-02 11:00:00,397.53,398.17,396.82,397.17,65042.0,397.106,397.7454,396.3968,396.7464,65042.0
2025-06-02 11:30:00,397.36,398.71,396.63,397.92,111287.0,396.9362,398.2848,396.207,397.4956,111287.0
2025-06-02 12:00:00,397.79,398.36,397.29,397.49,70795.0,397.3658,397.9352,396.8663,397.0661,70795.0
2025-06-02 12:30:00,397.56,397.63,396.4,397.31,47702.0,397.136,397.2059,395.9772,396.8863,47702.0
2025-06-02 13:00:00,397.48,397.84,396.26,396.43,69333.0,397.0561,397.4157,395.8374,396.0072,69333.0
2025-06-02 13:30:00,396.55,396.88,395.87,395.92,49185.0,396.1271,396.4567,395.4478,395.4978,49185.0
2025-06-02 14:00:00,395.99,396.15,394.81,395.55,111420.0,395.5677,395.7275,394.3889,395.1281,111420.0
2025-06-02 14:30:00,395.58,396.32,395.47,396.16,83780.0,395.1581,395.8973,395.0482,395.7375,83780.0
2025-06-02 15:00:00,396.16,397.11,396.14,396.83,82340.0,395.7375,396.6865,395.7175,396.4068,82340.0
2025-06-02 15:30:00,396.8,396.88,395.52,396.45,249322.0,396.3768,396.4567,395.0982,396.0272,249322.0
2025-06-03 09:30:00,395.07,396.95,391.28,394.33,281614.0,394.6487,396.5267,390.8627,393.9094,281614.0
2025-06-03 10:00:00,394.46,396.39,392.97,396.28,169294.0,394.0393,395.9673,392.5509,395.8574,169294.0
2025-06-03 10:30:00,396.49,399.5,396.29,399.37,123176.0,396.0671,399.0739,395.8674,398.9441,123176.0
2025-06-03 11:00:00,399.31,401.74,399.24,401.39,125672.0,398.8841,401.3115,398.8142,400.9619,125672.0
2025-06-03 11:30:00,401.25,402.04,400.23,400.36,64343.0,400.8221,401.6112,399.8032,399.933,64343.0
2025-06-03 12:00:00,400.37,401.73,399.82,399.94,66567.0,399.943,401.3016,399.3936,399.5135,66567.0
2025-06-03 12:30:00,399.94,401.35,399.76,400.75,41210.0,399.5135,400.922,399.3337,400.3226,41210.0
2025-06-03 13:00:00,400.84,401.67,400.61,400.82,34483.0,400.4125,401.2416,400.1828,400.3925,34483.0
2025-06-03 13:30:00,400.97,402.4,400.85,402.14,58334.0,400.5424,401.9708,400.4225,401.7111,58334.0
2025-06-03 14:00:00,401.97,402.05,400.93,401.6,49620.0,401.5413,401.6212,400.5024,401.1717,49620.0
2025-06-03 14:30:00,401.68,402.34,401.52,401.53,60793.0,401.2516,401.9109,401.0918,401.1018,60793.0
2025-06-03 15:00:00,401.5,401.57,400.32,400.67,78484.0,401.0718,401.1417,399.8931,400.2427,78484.0
2025-06-03 15:30:00,400.63,401.54,399.64,399.92,223259.0,400.2027,401.1118,399.2138,399.4935,223259.0
2025-06-04 09:30:00,402.52,408.48,402.19,406.48,149969.0,402.0907,408.0444,401.7611,406.0465,149969.0
2025-06-04 10:00:00,405.79,406.97,403.05,406.08,59627.0,405.3572,406.536,402.6201,405.6469,59627.0
2025-06-04 10:30:00,406.36,408.4,406.22,408.04,101495.0,405.9266,407.9644,405.7868,407.6048,101495.0
2025-06-04 11:00:00,407.75,408.3,405.35,406.85,167609.0,407.3151,407.8646,404.9177,406.4161,167609.0
2025-06-04 11:30:00,406.79,406.83,405.11,405.86,94911.0,406.3562,406.3961,404.678,405.4272,94911.0
2025-06-04 12:00:00,405.92,405.92,404.41,405.09,30868.0,405.4871,405.4871,403.9787,404.658,30868.0
2025-06-04 12:30:00,405.1,405.83,404.84,405.55,37320.0,404.668,405.3972,404.4082,405.1175,37320.0
2025-06-04 13:00:00,405.58,406.43,405.11,405.69,54566.0,405.1475,405.9965,404.678,405.2573,54566.0
2025-06-04 13:30:00,405.9,406.4,405.57,405.74,20270.0,405.4671,405.9666,405.1375,405.3073,20270.0
2025-06-04 14:00:00,405.72,405.95,404.22,405.84,51823.0,405.2873,405.5171,403.7889,405.4072,51823.0
2025-06-04 14:30:00,405.56,405.57,404.81,404.96,21219.0,405.1275,405.1375,404.3783,404.5281,21219.0
2025-06-04 15:00:00,404.98,405.51,402.83,403.04,113208.0,404.5481,405.0775,402.4004,402.6102,113208.0
2025-06-04 15:30:00,403.21,403.9,402.72,403.6,183401.0,402.78,403.4692,402.2905,403.1696,183401.0
2025-06-05 09:30:00,404.73,405.24,396.98,397.08,196512.0,404.2984,404.8078,396.5566,396.6565,196512.0
2025-06-05 10:00:00,397.08,401.82,396.75,401.61,113596.0,396.6565,401.3915,396.3269,401.1817,113596.0
2025-06-05 10:30:00,401.41,401.61,399.01,401.02,134626.0,400.9819,401.1817,398.5845,400.5923,134626.0
2025-06-05 11:00:00,401.02,402.08,399.71,401.31,82369.0,400.5923,401.6512,399.2837,400.882,82369.0
2025-06-05 11:30:00,401.31,403.03,401.31,402.6,54122.0,400.882,402.6002,400.882,402.1706,54122.0
2025-06-05 12:00:00,402.6,403.39,401.25,402.12,67957.0,402.1706,402.9598,400.8221,401.6911,67957.0
2025-06-05 12:30:00,402.12,402.32,400.1,400.52,59111.0,401.6911,401.8909,399.6733,400.0928,59111.0
2025-06-05 13:00:00,400.52,400.84,399.91,400.48,58899.0,400.0928,400.4125,399.4835,400.0529,58899.0
2025-06-05 13:30:00,400.55,401.04,399.68,399.68,49581.0,400.1228,400.6123,399.2537,399.2537,49581.0
2025-06-05 14:00:00,399.92,400.22,398.29,399.97,55184.0,399.4935,399.7932,397.8652,399.5434,55184.0
2025-06-05 14:30:00,399.84,400.75,399.6,400.15,42425.0,399.4136,400.3226,399.1738,399.7232,42425.0
2025-06-05 15:00:00,400.21,400.46,397.5,398.37,73745.0,399.7832,400.0329,397.0761,397.9451,73745.0
2025-06-05 15:30:00,398.5,399.8,397.64,398.36,161575.0,398.075,399.3736,397.2159,397.9352,161575.0
2025-06-06 09:30:00,400.56,406.49,400.56,405.37,163341.0,400.1328,406.0565,400.1328,404.9377,163341.0
2025-06-06 10:00:00,405.28,406.19,404.69,405.06,74485.0,404.8478,405.7568,404.2584,404.628,74485.0
2025-06-06 10:30:00,405.16,406.4,403.63,405.07,116409.0,404.7279,405.9666,403.1995,404.638,116409.0
2025-06-06 11:00:00,405.11,406.6,404.06,405.91,57015.0,404.678,406.1664,403.6291,405.4771,57015.0
2025-06-06 11:30:00,406.05,406.5,405.46,405.82,56011.0,405.6169,406.0665,405.0276,405.3872,56011.0
2025-06-06 12:00:00,405.95,406.15,404.01,404.17,65287.0,405.5171,405.7168,403.5791,403.739,65287.0
2025-06-06 12:30:00,404.34,404.51,402.33,403.15,38161.0,403.9088,404.0786,401.9009,402.72,38161.0
2025-06-06 13:00:00,402.99,402.99,401.89,402.58,26729.0,402.5602,402.5602,401.4614,402.1507,26729.0
2025-06-06 13:30:00,402.59,402.76,401.6,401.65,31337.0,402.1606,402.3305,401.1717,401.2216,31337.0
2025-06-06 14:00:00,401.68,402.12,401.08,401.08,42175.0,401.2516,401.6911,400.6523,400.6523,42175.0
2025-06-06 14:30:00,401.22,402.26,401.13,401.65,112604.0,400.7921,401.831,400.7022,401.2216,112604.0
2025-06-06 15:00:00,401.64,402.49,401.56,401.98,92561.0,401.2117,402.0607,401.1317,401.5513,92561.0
2025-06-06 15:30:00,401.92,402.2,401.23,401.88,166638.0,401.4914,401.7711,400.8021,401.4514,166638.0
2025-06-09 09:30:00,405.18,405.23,401.51,401.84,116342.0,404.7479,404.7978,401.0818,401.4114,116342.0
2025-06-09 10:00:00,401.99,405.64,401.67,403.83,61340.0,401.5613,405.2074,401.2416,403.3993,61340.0
2025-06-09 10:30:00,404.0,405.32,403.63,404.98,43163.0,403.5691,404.8877,403.1995,404.5481,43163.0
2025-06-09 11:00:00,405.09,406.57,404.81,406.18,32911.0,404.658,406.1364,404.3783,405.7468,32911.0
2025-06-09 11:30:00,406.09,406.69,405.22,406.33,33460.0,405.6569,406.2563,404.7878,405.8967,33460.0
2025-06-09 12:00:00,406.29,408.02,406.23,407.28,41379.0,405.8567,407.5848,405.7968,406.8456,41379.0
2025-06-09 12:30:00,407.37,409.26,406.51,408.5,35752.0,406.9355,408.8235,406.0765,408.0643,35752.0
2025-06-09 13:00:00,408.67,412.61,408.38,411.23,77878.0,408.2342,412.17,407.9445,410.7914,77878.0
2025-06-09 13:30:00,411.44,412.43,410.91,411.06,75578.0,411.0012,411.9901,410.4718,410.6216,75578.0
2025-06-09 14:00:00,411.07,411.41,410.02,411.16,30087.0,410.6316,410.9712,409.5827,410.7215,30087.0
2025-06-09 14:30:00,411.34,411.8,410.36,410.79,61516.0,410.9013,411.3608,409.9224,410.3519,61516.0
2025-06-09 15:00:00,410.86,410.86,409.35,409.84,26621.0,410.4218,410.4218,408.9134,409.4029,26621.0
2025-06-09 15:30:00,409.72,410.17,408.34,408.46,152623.0,409.283,409.7326,407.9045,408.0244,152623.0
2025-06-10 09:30:00,411.41,418.0,406.73,411.2,207611.0,410.9712,417.5542,406.2962,410.7615,207611.0
2025-06-10 10:00:00,411.17,416.97,409.8,416.64,94211.0,410.7315,416.5253,409.363,416.1957,94211.0
2025-06-10 10:30:00,416.72,418.8,415.05,418.37,136397.0,416.2756,418.3534,414.6074,417.9238,136397.0
2025-06-10 11:00:00,418.34,419.49,416.84,419.1,110708.0,417.8938,419.0426,416.3954,418.653,110708.0
2025-06-10 11:30:00,419.1,419.97,415.86,416.51,122523.0,418.653,419.5221,415.4165,416.0658,122523.0
2025-06-10 12:00:00,416.47,416.65,414.93,416.65,57064.0,416.0258,416.2056,414.4875,416.2056,57064.0
2025-06-10 12:30:00,416.69,417.03,414.93,415.94,53397.0,416.2456,416.5852,414.4875,415.4964,53397.0
2025-06-10 13:00:00,415.71,416.59,414.68,416.46,73358.0,415.2666,416.1457,414.2377,416.0158,73358.0
2025-06-10 13:30:00,416.45,416.58,415.18,415.18,14672.0,416.0059,416.1357,414.7372,414.7372,14672.0
2025-06-10 14:00:00,415.0,415.01,412.94,413.21,22430.0,414.5574,414.5674,412.4996,412.7693,22430.0
2025-06-10 14:30:00,413.13,414.43,412.31,413.99,57849.0,412.6894,413.988,411.8703,413.5485,57849.0
2025-06-10 15:00:00,413.98,414.46,412.72,412.91,65079.0,413.5385,414.018,412.2798,412.4696,65079.0
2025-06-10 15:30:00,412.88,414.81,411.88,414.68,139522.0,412.4397,414.3676,411.4407,414.2377,139522.0
2025-06-11 09:30:00,415.84,424.51,415.48,417.64,305637.0,415.3965,424.0573,415.0369,417.1946,305637.0
2025-06-11 10:00:00,417.64,419.7,415.72,418.68,164078.0,417.1946,419.2524,415.2766,418.2335,164078.0
2025-06-11 10:30:00,418.62,418.65,416.49,418.35,147255.0,418.1735,418.2035,416.0458,417.9038,147255.0
2025-06-11 11:00:00,418.29,419.22,417.38,418.21,123291.0,417.8439,418.7729,416.9349,417.764,123291.0
2025-06-11 11:30:00,418.2,419.44,418.0,418.31,64194.0,417.754,418.9927,417.5542,417.8639,64194.0
2025-06-11 12:00:00,418.26,418.53,416.5,417.1,105946.0,417.8139,418.0836,416.0558,416.6552,105946.0
2025-06-11 12:30:00,417.24,417.52,415.5,416.64,43001.0,416.795,417.0747,415.0569,416.1957,43001.0
2025-06-11 13:00:00,416.4,418.13,416.37,417.92,60458.0,415.9559,417.6841,415.9259,417.4743,60458.0
2025-06-11 13:30:00,418.12,418.31,415.75,416.15,70794.0,417.6741,417.8639,415.3066,415.7062,70794.0
2025-06-11 14:00:00,416.15,416.51,413.27,414.26,144436.0,415.7062,416.0658,412.8292,413.8182,144436.0
2025-06-11 14:30:00,413.91,415.67,413.59,415.45,67159.0,413.4686,415.2267,413.1489,415.0069,67159.0
2025-06-11 15:00:00,415.55,415.92,414.58,415.64,138039.0,415.1068,415.4764,414.1379,415.1967,138039.0
2025-06-11 15:30:00,415.45,416.28,414.57,415.16,233076.0,415.0069,415.836,414.1279,414.7172,233076.0
2025-06-12 09:30:00,413.98,414.46,409.9,411.84,211546.0,413.5385,414.018,409.4628,411.4008,211546.0
2025-06-12 10:00:00,412.04,415.44,411.22,415.34,108216.0,411.6006,414.9969,410.7814,414.897,108216.0
2025-06-12 10:30:00,415.16,416.44,414.63,415.93,47542.0,414.7172,415.9959,414.1878,415.4864,47542.0
2025-06-12 11:00:00,415.57,416.81,413.97,414.15,95569.0,415.1268,416.3655,413.5285,413.7083,95569.0
2025-06-12 11:30:00,414.36,415.0,412.86,413.78,52453.0,413.9181,414.5574,412.4197,413.3387,52453.0
2025-06-12 12:00:00,413.98,415.06,413.79,414.88,45115.0,413.5385,414.6173,413.3487,414.4375,45115.0
2025-06-12 12:30:00,414.72,415.69,414.49,415.45,39697.0,414.2777,415.2467,414.0479,415.0069,39697.0
2025-06-12 13:00:00,415.46,415.92,414.63,414.88,40682.0,415.0169,415.4764,414.1878,414.4375,40682.0
2025-06-12 13:30:00,414.92,416.22,414.92,415.81,45393.0,414.4775,415.7761,414.4775,415.3665,45393.0
2025-06-12 14:00:00,415.81,416.27,415.08,415.39,50345.0,415.3665,415.8261,414.6373,414.947,50345.0
2025-06-12 14:30:00,415.5,416.03,415.19,415.7,41751.0,415.0569,415.5863,414.7472,415.2567,41751.0
2025-06-12 15:00:00,415.66,415.78,414.56,414.96,64495.0,415.2167,415.3366,414.1179,414.5174,64495.0
2025-06-12 15:30:00,414.9,415.33,413.63,415.32,106899.0,414.4575,414.8871,413.1889,414.8771,106899.0
2025-06-13 09:30:00,410.37,413.33,408.68,410.03,195142.0,410.37,413.33,408.68,410.03,195142.0
2025-06-13 10:00:00,409.82,410.44,407.78,408.38,121079.0,409.82,410.44,407.78,408.38,121079.0
2025-06-13 10:30:00,408.58,409.62,407.66,409.25,113050.0,408.58,409.62,407.66,409.25,113050.0
2025-06-13 11:00:00,409.12,409.75,408.01,409.75,90951.0,409.12,409.75,408.01,409.75,90951.0
2025-06-13 11:30:00,409.93,411.13,409.5,410.72,85482.0,409.93,411.13,409.5,410.72,85482.0
2025-06-13 12:00:00,410.79,411.36,410.02,410.56,51443.0,410.79,411.36,410.02,410.56,51443.0
2025-06-13 12:30:00,410.62,410.91,408.85,409.48,49173.0,410.62,410.91,408.85,409.48,49173.0
2025-06-13 13:00:00,409.48,409.89,408.57,408.57,38217.0,409.48,409.89,408.57,408.57,38217.0
2025-06-13 13:30:00,408.41,408.96,407.38,407.72,42703.0,408.41,408.96,407.38,407.72,42703.0
2025-06-13 14:00:00,407.7,408.33,404.07,404.39,79742.0,407.7,408.33,404.07,404.39,79742.0
2025-06-13 14:30:00,404.45,404.73,402.8,403.58,101730.0,404.45,404.73,402.8,403.58,101730.0
2025-06-13 15:00:00,403.61,404.37,402.57,402.87,39353.0,403.61,404.37,402.57,402.87,39353.0
2025-06-13 15:30:00,402.98,403.32,401.56,402.72,175034.0,402.98,403.32,401.56,402.72,175034.0
2025-06-16 09:30:00,406.88,406.88,397.2,404.58,125276.0,406.88,406.88,397.2,404.58,125276.0
2025-06-16 10:00:00,404.83,406.04,402.64,405.87,103251.0,404.83,406.04,402.64,405.87,103251.0
2025-06-16 10:30:00,405.92,406.38,403.76,404.02,126438.0,405.92,406.38,403.76,404.02,126438.0
2025-06-16 11:00:00,403.61,404.26,399.8,400.12,75700.0,403.61,404.26,399.8,400.12,75700.0
2025-06-16 11:30:00,400.19,400.86,399.25,400.7,48668.0,400.19,400.86,399.25,400.7,48668.0
2025-06-16 12:00:00,400.7,403.11,400.7,402.94,52749.0,400.7,403.11,400.7,402.94,52749.0
2025-06-16 12:30:00,402.84,402.87,401.78,402.4,28402.0,402.84,402.87,401.78,402.4,28402.0
2025-06-16 13:00:00,402.4,405.98,402.23,405.74,76669.0,402.4,405.98,402.23,405.74,76669.0
2025-06-16 13:30:00,405.83,406.2,404.58,404.99,36337.0,405.83,406.2,404.58,404.99,36337.0
2025-06-16 14:00:00,405.0,405.25,404.61,404.77,32987.0,405.0,405.25,404.61,404.77,32987.0
2025-06-16 14:30:00,404.78,405.59,404.3,405.53,44182.0,404.78,405.59,404.3,405.53,44182.0
2025-06-16 15:00:00,405.31,405.68,404.22,404.34,73705.0,405.31,405.68,404.22,404.34,73705.0
2025-06-16 15:30:00,404.21,405.37,404.16,405.08,123596.0,404.21,405.37,404.16,405.08,123596.0
2025-06-17 09:30:00,400.0,403.56,398.49,401.07,170017.0,400.0,403.56,398.49,401.07,170017.0
2025-06-17 10:00:00,401.06,401.59,399.42,400.79,71724.0,401.06,401.59,399.42,400.79,71724.0
2025-06-17 10:30:00,400.8,401.67,399.72,399.73,81859.0,400.8,401.67,399.72,399.73,81859.0
2025-06-17 11:00:00,399.75,400.13,397.75,398.72,129651.0,399.75,400.13,397.75,398.72,129651.0
2025-06-17 11:30:00,398.6,398.67,396.9,397.14,88759.0,398.6,398.67,396.9,397.14,88759.0
2025-06-17 12:00:00,397.16,399.0,397.09,398.22,69520.0,397.16,399.0,397.09,398.22,69520.0
2025-06-17 12:30:00,397.99,398.97,395.29,395.59,61006.0,397.99,398.97,395.29,395.59,61006.0
2025-06-17 13:00:00,395.71,395.75,394.25,394.59,61533.0,395.71,395.75,394.25,394.59,61533.0
2025-06-17 13:30:00,394.41,395.47,393.2,393.45,74206.0,394.41,395.47,393.2,393.45,74206.0
2025-06-17 14:00:00,393.44,393.62,392.37,392.84,126633.0,393.44,393.62,392.37,392.84,126633.0
2025-06-17 14:30:00,393.12,393.4,391.27,391.88,85245.0,393.12,393.4,391.27,391.88,85245.0
2025-06-17 15:00:00,391.83,391.92,390.26,390.58,99374.0,391.83,391.92,390.26,390.58,99374.0
2025-06-17 15:30:00,390.59,391.05,389.86,390.2,241418.0,390.59,391.05,389.86,390.2,241418.0
2025-06-18 09:30:00,390.26,391.42,385.46,390.98,273517.0,390.26,391.42,385.46,390.98,273517.0
2025-06-18 10:00:00,390.92,393.3,389.81,392.73,160744.0,390.92,393.3,389.81,392.73,160744.0
2025-06-18 10:30:00,392.84,393.59,392.03,392.26,68723.0,392.84,393.59,392.03,392.26,68723.0
2025-06-18 11:00:00,392.38,393.03,391.49,392.85,79531.0,392.38,393.03,391.49,392.85,79531.0
2025-06-18 11:30:00,392.9,393.36,392.15,392.35,40254.0,392.9,393.36,392.15,392.35,40254.0
2025-06-18 12:00:00,392.55,394.36,392.55,394.36,54816.0,392.55,394.36,392.55,394.36,54816.0
2025-06-18 12:30:00,394.08,394.19,393.4,393.62,35816.0,394.08,394.19,393.4,393.62,35816.0
2025-06-18 13:00:00,393.46,393.66,393.01,393.28,40426.0,393.46,393.66,393.01,393.28,40426.0
2025-06-18 13:30:00,393.28,394.07,391.95,393.56,61028.0,393.28,394.07,391.95,393.56,61028.0
2025-06-18 14:00:00,393.7,394.71,392.71,394.15,67656.0,393.7,394.71,392.71,394.15,67656.0
2025-06-18 14:30:00,394.21,395.78,393.0,393.01,84397.0,394.21,395.78,393.0,393.01,84397.0
2025-06-18 15:00:00,393.01,394.22,392.01,392.15,67034.0,393.01,394.22,392.01,392.15,67034.0
2025-06-18 15:30:00,391.99,393.41,391.9,392.49,207737.0,391.99,393.41,391.9,392.49,207737.0
2025-06-20 09:30:00,392.89,395.33,390.74,391.92,422106.0,392.89,395.33,390.74,391.92,422106.0
2025-06-20 10:00:00,391.92,392.57,390.5,392.24,57835.0,391.92,392.57,390.5,392.24,57835.0
2025-06-20 10:30:00,392.13,392.65,391.24,391.54,109956.0,392.13,392.65,391.24,391.54,109956.0
2025-06-20 11:00:00,391.55,393.78,391.34,392.92,83059.0,391.55,393.78,391.34,392.92,83059.0
2025-06-20 11:30:00,392.92,395.43,392.88,393.56,79344.0,392.92,395.43,392.88,393.56,79344.0
2025-06-20 12:00:00,393.38,395.4,392.94,395.13,86902.0,393.38,395.4,392.94,395.13,86902.0
2025-06-20 12:30:00,395.21,395.43,394.78,395.08,28258.0,395.21,395.43,394.78,395.08,28258.0
2025-06-20 13:00:00,395.09,395.75,394.59,395.1,40972.0,395.09,395.75,394.59,395.1,40972.0
2025-06-20 13:30:00,395.19,395.34,394.42,395.16,57841.0,395.19,395.34,394.42,395.16,57841.0
2025-06-20 14:00:00,395.25,397.23,395.24,396.87,64837.0,395.25,397.23,395.24,396.87,64837.0
2025-06-20 14:30:00,396.86,397.23,396.44,396.9,101331.0,396.86,397.23,396.44,396.9,101331.0
2025-06-20 15:00:00,396.84,396.95,396.12,396.32,39450.0,396.84,396.95,396.12,396.32,39450.0
2025-06-20 15:30:00,396.5,397.9,396.43,397.89,178141.0,396.5,397.9,396.43,397.89,178141.0